Date,Open,High,Low,Close,Volume,OpenInt
2010-02-26,448,448,448,448,0,0
2010-03-01,448,472.96,441.6,448.64,12360,0
2010-03-02,451.2,457.6,448,457.6,1201,0
2010-03-03,457.6,460.16,455.68,455.68,547,0
2010-03-04,458.88,458.88,448,453.12,764,0
2010-03-05,448.64,453.76,442.88,448,830,0
2010-03-08,448.64,453.76,448,450.56,205,0
2010-03-09,453.12,453.12,448,448,192,0
2010-03-10,448,454.4,448,454.4,155,0
2010-03-11,454.4,454.4,449.92,453.12,8355,0
2010-03-12,454.4,454.4,449.92,454.4,69,0
2010-03-15,453.76,457.6,449.92,456.96,95,0
2010-03-16,456.96,456.96,448.64,451.84,58,0
2010-03-17,448.64,450.56,448,448,156,0
2010-03-18,448.64,452.48,448,450.56,156,0
2010-03-19,451.84,453.76,448,453.76,341,0
2010-03-22,453.76,453.76,448,448,102,0
2010-03-23,454.4,454.4,448,450.56,109,0
2010-03-24,452.48,452.48,448,449.92,1022,0
2010-03-25,448,452.48,445.44,449.92,286,0
2010-03-26,453.12,453.12,448,448,64,0
2010-03-29,450.56,451.84,448,448.64,103,0
2010-03-30,448,451.2,440.32,440.32,121,0
2010-03-31,440.32,450.56,439.04,447.36,263,0
2010-04-01,450.56,457.6,444.8,457.6,333,0
2010-04-05,457.6,457.6,448,456.32,52,0
2010-04-06,454.4,464.64,443.52,443.52,139,0
2010-04-07,442.24,539.52,439.68,536.32,640,0
2010-04-08,547.2,547.2,451.2,471.68,487,0
2010-04-09,465.28,467.2,441.6,447.36,1038,0
2010-04-12,450.56,450.56,424.96,428.8,479,0
2010-04-13,425.6,434.56,421.12,427.52,137,0
2010-04-14,427.52,427.52,416.64,419.84,80,0
2010-04-15,417.28,427.52,416,427.52,118,0
2010-04-16,428.16,445.44,422.4,445.44,464,0
2010-04-19,433.92,439.68,428.8,433.92,592,0
2010-04-20,430.08,461.44,429.44,454.4,908,0
2010-04-21,451.84,456.96,448,455.04,692,0
2010-04-22,454.4,454.4,448.64,454.4,242,0
2010-04-23,454.4,456.96,448,453.76,378,0
2010-04-26,448,453.12,444.16,448,169,0
2010-04-27,446.08,451.2,444.16,448.64,433,0
2010-04-28,448.64,451.2,446.72,451.2,70,0
2010-04-29,448,451.2,445.44,449.28,144,0
2010-04-30,443.52,452.48,428.8,452.48,448,0
2010-05-03,451.2,451.84,450.56,451.2,519,0
2010-05-04,452.48,452.48,448,451.2,128,0
2010-05-05,451.2,452.48,430.72,452.48,128,0
2010-05-06,451.2,451.84,425.6,448,167,0
2010-05-07,446.08,446.08,433.92,433.92,32,0
2010-05-10,441.6,462.08,426.24,448,361,0
2010-05-11,449.28,449.28,444.8,447.36,31,0
2010-05-12,448.64,480,437.76,444.16,221,0
2010-05-13,446.72,448,444.16,448,53,0
2010-05-14,442.88,447.36,441.6,441.6,48,0
2010-05-17,444.16,448,440.32,448,47,0
2010-05-18,439.68,448,439.04,448,63,0
2010-05-19,444.8,444.8,430.08,440.32,30,0
2010-05-20,442.24,446.72,417.28,438.4,102,0
2010-05-21,432,432,409.6,422.4,92,0
2010-05-24,418.56,421.76,400,403.84,89,0
2010-05-25,402.56,402.56,383.36,385.92,83,0
2010-05-26,385.92,387.2,364.8,377.6,87,0
2010-05-27,374.4,444.8,374.4,384,166,0
2010-05-28,383.36,383.36,324.48,380.8,126,0
2010-06-01,368.64,389.12,346.88,375.04,121,0
2010-06-02,365.44,387.2,347.52,360.32,34,0
2010-06-03,351.36,379.52,350.72,370.56,58,0
2010-06-04,352.64,372.48,352.64,361.6,82,0
2010-06-07,352,372.48,352,371.84,116,0
2010-06-08,358.4,392.32,358.4,384,46,0
2010-06-09,371.2,402.56,371.2,389.12,44,0
2010-06-10,380.8,418.56,380.8,409.6,83,0
2010-06-11,395.52,430.08,395.52,409.6,254,0
2010-06-14,406.4,424.32,400.64,407.68,59,0
2010-06-15,400.64,424.96,400.64,417.92,144,0
2010-06-16,408.96,430.08,397.44,430.08,176,0
2010-06-17,414.08,414.08,398.08,400,114,0
2010-06-18,390.4,400,385.28,385.92,139,0
2010-06-21,383.36,397.44,382.72,396.16,112,0
2010-06-22,394.88,398.72,386.56,389.76,482,0
2010-06-23,387.2,421.12,371.84,382.72,678,0
2010-06-24,382.72,403.2,378.88,403.2,502,0
2010-06-25,393.6,448,393.6,419.84,8335,0
2010-06-28,419.84,419.84,392.32,405.76,838,0
2010-06-29,400.64,400.64,329.6,352,599,0
2010-06-30,353.92,361.6,339.2,343.04,382,0
2010-07-01,350.08,350.08,336,344.96,66,0
2010-07-02,347.52,352.64,339.2,352,41,0
2010-07-06,365.44,365.44,338.56,359.04,133,0
2010-07-07,360.96,360.96,320,346.88,197,0
2010-07-08,361.6,371.2,328.32,347.52,453,0
2010-07-09,352,352,330.88,330.88,126,0
2010-07-12,330.88,330.88,310.4,316.16,266,0
2010-07-13,321.28,345.6,308.48,329.6,324,0
2010-07-14,329.6,344.96,322.56,322.56,138,0
2010-07-15,324.48,324.48,303.36,308.48,260,0
2010-07-16,305.28,305.28,256,263.04,606,0
2010-07-19,266.24,279.04,257.28,257.28,345,0
2010-07-20,257.92,266.24,240.64,253.44,331,0
2010-07-21,256.64,274.56,248.32,268.16,248,0
2010-07-22,270.72,293.12,270.08,290.56,161,0
2010-07-23,286.72,289.92,273.28,279.04,173,0
2010-07-26,285.44,307.2,264.32,306.56,470,0
2010-07-27,310.4,325.12,307.2,321.28,327,0
2010-07-28,320,331.52,313.6,326.4,305,0
2010-07-29,330.24,350.72,329.6,350.72,253,0
2010-07-30,346.88,354.56,333.44,344.32,240,0
2010-08-02,353.28,367.36,345.6,367.36,108,0
2010-08-03,362.24,367.36,346.88,350.08,355,0
2010-08-04,352,369.92,352,369.92,264,0
2010-08-05,367.36,383.36,360.96,360.96,163,0
2010-08-06,356.48,373.12,355.2,364.16,112,0
2010-08-09,366.08,373.12,359.04,373.12,94,0
2010-08-10,367.36,374.4,346.24,355.2,261,0
2010-08-11,348.8,359.04,331.52,332.16,308,0
2010-08-12,330.24,351.36,312.96,314.88,119,0
2010-08-13,314.88,339.2,293.12,293.12,151,0
2010-08-16,293.12,293.12,271.36,275.84,156,0
2010-08-17,279.68,279.68,268.8,272,232,0
2010-08-18,268.8,307.2,256.64,281.6,687,0
2010-08-19,290.56,290.56,255.36,257.28,146,0
2010-08-20,256,280.96,245.12,252.8,453,0
2010-08-23,256,257.92,250.24,254.72,641,0
2010-08-24,253.44,253.44,247.68,247.68,95,0
2010-08-25,247.68,253.44,247.68,250.24,151,0
2010-08-26,252.8,252.8,243.84,243.84,56,0
2010-08-27,247.68,249.6,244.48,248.96,140,0
2010-08-30,243.84,243.84,240,240,163,0
2010-08-31,241.28,256.64,240.64,243.2,74,0
2010-09-01,247.68,247.68,240,245.12,231,0
2010-09-02,245.12,248.96,234.88,246.4,166,0
2010-09-03,252.8,253.44,246.4,252.8,94,0
2010-09-07,243.2,244.48,236.8,236.8,117,0
2010-09-08,238.08,238.72,230.4,231.04,87,0
2010-09-09,231.68,232.32,224,225.28,228,0
2010-09-10,228.48,241.92,209.92,212.48,621,0
2010-09-13,218.24,218.88,197.76,213.76,747,0
2010-09-14,212.48,215.04,208.64,208.64,99,0
2010-09-15,204.8,207.36,197.76,202.24,119,0
2010-09-16,201.6,202.88,198.4,198.4,38,0
2010-09-17,201.6,207.36,180.48,182.4,1191,0
2010-09-20,182.4,195.2,182.4,187.52,921,0
2010-09-21,214.4,216.32,198.4,204.16,3529,0
2010-09-22,204.16,216.32,204.16,211.2,1843,0
2010-09-23,220.8,328.32,218.88,266.24,6629,0
2010-09-24,288.64,288.64,255.36,268.8,1736,0
2010-09-27,266.88,275.2,259.2,264.96,369,0
2010-09-28,271.36,272,256,262.4,247,0
2010-09-29,260.48,265.6,256,262.4,164,0
2010-09-30,253.44,279.68,253.44,268.16,1148,0
2010-10-01,268.8,277.76,264.96,270.08,112,0
2010-10-04,270.08,280.96,265.6,265.6,293,0
2010-10-05,268.8,272,266.24,269.44,1579,0
2010-10-06,268.8,268.8,264.32,266.24,1162,0
2010-10-07,263.68,304.64,263.68,299.52,1983,0
2010-10-08,307.2,339.2,291.2,338.56,1512,0
2010-10-11,353.92,417.28,347.52,380.16,2757,0
2010-10-12,374.4,390.4,355.84,366.08,2598,0
2010-10-13,364.8,378.88,363.52,375.04,1969,0
2010-10-14,375.68,394.24,368,392.96,3627,0
2010-10-15,398.72,419.2,383.36,419.2,1587,0
2010-10-18,405.12,437.76,405.12,436.48,957,0
2010-10-19,433.28,435.84,372.48,402.56,1470,0
2010-10-20,404.48,416,385.28,412.16,623,0
2010-10-21,414.72,441.6,408.32,427.52,1112,0
2010-10-22,430.08,439.68,413.44,434.56,304,0
2010-10-25,439.04,441.6,434.56,436.48,1245,0
2010-10-26,435.2,435.2,405.76,410.88,272,0
2010-10-27,407.04,407.68,390.4,397.44,215,0
2010-10-28,397.44,397.44,369.92,391.04,350,0
2010-10-29,387.84,402.56,387.84,401.28,2273,0
2010-11-01,396.8,421.12,381.44,387.2,1119,0
2010-11-02,395.52,395.52,354.56,377.6,1046,0
2010-11-03,382.08,389.76,346.88,355.2,817,0
2010-11-04,359.04,359.04,330.24,338.56,974,0
2010-11-05,336.64,341.76,312.96,341.76,14769,0
2010-11-08,342.4,364.8,325.76,333.44,1085,0
2010-11-09,323.2,355.2,318.08,341.76,425,0
2010-11-10,339.2,359.04,328.96,355.84,2219,0
2010-11-11,352.64,382.08,352.64,373.12,1154,0
2010-11-12,370.56,371.2,357.76,368.64,1018,0
2010-11-15,368.64,410.88,359.04,391.68,4585,0
2010-11-16,382.08,382.08,330.88,362.88,10254,0
2010-11-17,364.8,367.36,352.64,359.04,4626,0
2010-11-18,364.16,364.16,354.56,359.04,5767,0
2010-11-19,359.68,366.72,353.92,365.44,147,0
2010-11-22,362.88,383.36,362.88,375.68,158,0
2010-11-23,371.84,399.36,348.16,352.64,728,0
2010-11-24,373.76,382.08,346.88,376.96,865,0
2010-11-26,372.48,372.48,371.2,371.2,4,0
2010-11-29,365.44,374.4,343.68,356.48,448,0
2010-11-30,356.48,362.24,350.08,350.08,1147,0
2010-12-01,348.8,352,345.6,348.8,472,0
2010-12-02,348.8,352,338.56,339.84,1179,0
2010-12-03,339.2,339.2,329.6,336,290,0
2010-12-06,336,336,327.04,334.08,611,0
2010-12-07,333.44,333.44,325.12,327.04,332,0
2010-12-08,330.88,332.16,305.92,322.56,1186,0
2010-12-09,320,323.2,312.96,313.6,501,0
2010-12-10,310.4,311.68,305.28,309.76,214,0
2010-12-13,309.76,311.68,302.08,304.64,367,0
2010-12-14,307.2,313.6,307.2,310.4,396,0
2010-12-15,320,323.84,305.28,319.36,1396,0
2010-12-16,318.72,321.28,307.84,314.88,1015,0
2010-12-17,315.52,320,315.52,318.08,537,0
2010-12-20,318.72,318.72,312.32,314.24,467,0
2010-12-21,313.6,320,313.6,316.16,1182,0
2010-12-22,316.16,316.8,309.12,314.88,663,0
2010-12-23,313.6,328.96,312.96,319.36,2045,0
2010-12-27,321.28,325.12,304.64,309.76,628,0
2010-12-28,310.4,312.96,308.48,308.48,158,0
2010-12-29,308.48,322.56,308.48,316.16,575,0
2010-12-30,318.08,318.08,307.84,311.68,116,0
2010-12-31,304.64,312.32,304.64,312.32,107,0
2011-01-03,312.96,326.4,310.4,325.12,1600,0
2011-01-04,325.76,348.16,324.48,336.64,1912,0
2011-01-05,335.36,349.44,334.08,346.88,1864,0
2011-01-06,347.52,349.44,341.76,346.88,1662,0
2011-01-07,345.6,345.6,313.6,332.16,737,0
2011-01-10,335.36,338.56,323.2,327.04,1581,0
2011-01-11,328.96,328.96,318.08,322.56,546,0
2011-01-12,323.2,326.4,314.24,323.84,1200,0
2011-01-13,322.56,326.4,309.12,313.6,1549,0
2011-01-14,311.68,321.28,309.76,320.64,392,0
2011-01-18,321.92,321.92,300.8,309.76,961,0
2011-01-19,308.48,308.48,274.56,276.48,439,0
2011-01-20,276.48,280.96,266.88,272.64,4569,0
2011-01-21,275.84,319.36,275.2,281.6,1547,0
2011-01-24,286.72,286.72,269.44,273.92,945,0
2011-01-25,273.92,287.36,266.88,266.88,968,0
2011-01-26,270.08,270.08,255.36,256.64,1112,0
2011-01-27,256,256,243.84,254.08,685,0
2011-01-28,253.44,254.72,243.2,248.32,475,0
2011-01-31,248.32,260.48,233.6,248.32,4021,0
2011-02-01,249.6,287.36,248.32,284.16,600,0
2011-02-02,291.84,295.04,288.64,293.12,606,0
2011-02-03,290.56,290.56,278.4,280.96,542,0
2011-02-04,270.08,273.28,261.76,263.04,1215,0
2011-02-07,263.04,263.04,252.8,255.36,821,0
2011-02-08,256.64,256.64,252.16,256,573,0
2011-02-09,252.8,256,239.36,241.92,619,0
2011-02-10,241.28,247.68,235.52,246.4,3074,0
2011-02-11,243.84,289.92,243.84,284.8,798,0
2011-02-14,287.36,297.6,281.6,291.2,1275,0
2011-02-15,288.64,294.4,288.64,289.92,349,0
2011-02-16,289.92,320,289.92,317.44,1469,0
2011-02-18,317.44,323.2,313.6,322.56,1099,0
2011-02-22,319.36,365.44,313.6,333.44,3048,0
2011-02-23,346.24,351.36,339.2,343.68,967,0
2011-02-24,350.72,360.96,341.12,360.96,1770,0
2011-02-25,356.48,360.96,346.24,350.08,502,0
2011-02-28,358.4,362.24,341.76,348.16,1385,0
2011-03-01,341.76,355.84,333.44,337.28,696,0
2011-03-02,336.64,359.04,336,357.12,1016,0
2011-03-03,358.4,373.12,353.28,366.72,877,0
2011-03-04,364.8,370.56,357.76,365.44,381,0
2011-03-07,368,377.6,362.24,363.52,498,0
2011-03-08,362.88,416.64,362.88,415.36,4241,0
2011-03-09,415.36,416,400,401.28,927,0
2011-03-10,401.28,416,391.04,399.36,5272,0
2011-03-11,395.52,395.52,372.48,386.56,794,0
2011-03-14,380.16,398.72,377.6,391.68,935,0
2011-03-15,389.12,394.88,380.16,391.04,3707,0
2011-03-16,388.48,394.24,380.8,384,767,0
2011-03-17,388.48,393.6,379.52,393.6,557,0
2011-03-18,396.8,400,383.36,400,532,0
2011-03-21,416,428.8,407.04,428.8,750,0
2011-03-22,428.8,447.36,398.08,406.4,1753,0
2011-03-23,406.4,418.56,400,411.52,2440,0
2011-03-24,411.52,417.28,406.4,413.44,2242,0
2011-03-25,416,418.56,414.08,417.92,455,0
2011-03-28,437.76,437.76,416,423.68,1392,0
2011-03-29,427.52,428.16,416,424.32,756,0
2011-03-30,420.48,428.8,416,424.32,860,0
2011-03-31,426.24,435.2,425.6,432,1183,0
2011-04-01,439.68,442.88,430.72,435.2,8290,0
2011-04-04,430.72,435.2,417.92,432,784,0
2011-04-05,432,447.36,414.08,434.56,1095,0
2011-04-06,434.56,439.04,425.6,434.56,1396,0
2011-04-07,434.56,437.76,428.16,432,722,0
2011-04-08,432,432.64,410.88,411.52,732,0
2011-04-11,411.52,411.52,375.68,382.72,772,0
2011-04-12,366.08,366.72,352,352.64,1187,0
2011-04-13,353.92,357.12,339.2,339.84,208,0
2011-04-14,339.2,356.48,336,355.2,676,0
2011-04-15,357.12,371.84,353.92,371.84,523,0
2011-04-18,368.64,448,368.64,446.72,2025,0
2011-04-19,448,448,416,416,1595,0
2011-04-20,425.6,433.92,424.32,429.44,818,0
2011-04-21,419.84,439.04,412.8,439.04,333,0
2011-04-25,436.48,446.72,436.48,444.8,505,0
2011-04-26,447.36,454.4,446.08,454.4,1065,0
2011-04-27,452.48,453.76,448,448.64,739,0
2011-04-28,447.36,460.8,444.8,456.96,479,0
2011-04-29,455.68,467.2,451.84,465.92,868,0
2011-05-02,465.28,473.6,465.28,467.84,626,0
2011-05-03,465.28,465.28,447.36,453.12,2121,0
2011-05-04,453.12,458.88,446.72,448,3685,0
2011-05-05,448,463.36,442.88,451.2,6488,0
2011-05-06,451.2,459.52,448,450.56,237,0
2011-05-09,451.84,469.76,451.84,458.88,348,0
2011-05-10,465.92,467.2,457.6,464.64,2032,0
2011-05-11,461.44,467.2,457.6,458.24,509,0
2011-05-12,453.76,461.44,453.12,460.16,162,0
2011-05-13,464.64,469.76,458.88,466.56,122,0
2011-05-16,463.36,473.6,454.4,454.4,819,0
2011-05-17,469.76,581.12,464,499.84,7553,0
2011-05-18,512.64,528,493.44,512,2059,0
2011-05-19,512,519.04,488.96,518.4,3849,0
2011-05-20,512,522.88,506.88,522.88,1288,0
2011-05-23,521.6,530.56,519.68,526.72,1976,0
2011-05-24,529.92,548.48,521.6,544,2301,0
2011-05-25,541.44,567.04,541.44,553.6,2006,0
2011-05-26,553.6,557.44,518.4,544,1974,0
2011-05-27,544.64,547.2,534.4,544,2060,0
2011-05-31,553.6,553.6,519.68,520.32,3276,0
2011-06-01,520.96,520.96,485.76,490.88,1432,0
2011-06-02,493.44,506.24,480.64,499.84,1179,0
2011-06-03,486.4,546.56,486.4,518.4,14859,0
2011-06-06,516.48,540.8,512,515.2,1883,0
2011-06-07,517.76,556.8,498.56,515.84,1302,0
2011-06-08,513.28,536.32,510.08,515.84,1958,0
2011-06-09,518.4,528.64,508.8,522.88,1817,0
2011-06-10,522.24,536.32,514.56,520.32,2484,0
2011-06-13,521.6,568.96,517.12,547.2,2124,0
2011-06-14,563.84,563.84,539.52,542.08,1421,0
2011-06-15,538.88,552.32,521.6,541.44,2100,0
2011-06-16,540.8,559.36,538.24,542.08,1571,0
2011-06-17,544,552.32,508.16,508.8,3301,0
2011-06-20,512,536.96,510.08,535.04,2993,0
2011-06-21,533.12,537.6,515.2,519.68,1662,0
2011-06-22,516.48,524.8,510.08,512,4419,0
2011-06-23,517.76,526.72,508.8,514.56,1765,0
2011-06-24,515.84,533.12,509.44,519.04,18868,0
2011-06-27,522.24,561.92,522.24,542.72,2516,0
2011-06-28,545.28,560,512,544.64,1657,0
2011-06-29,516.48,552.32,516.48,528,768,0
2011-06-30,530.56,533.76,522.24,522.88,1247,0
2011-07-01,513.28,535.04,513.28,523.52,2253,0
2011-07-05,524.8,538.88,509.44,515.84,1521,0
2011-07-06,513.28,544.64,513.28,531.2,2670,0
2011-07-07,552.32,552.32,519.68,524.8,803,0
2011-07-08,520.96,526.08,508.16,517.12,1790,0
2011-07-11,513.28,517.76,497.92,515.2,857,0
2011-07-12,515.2,529.28,513.92,524.8,949,0
2011-07-13,525.44,536.32,514.56,519.68,835,0
2011-07-14,517.76,522.24,503.04,510.72,995,0
2011-07-15,510.72,518.4,505.6,512.64,1000,0
2011-07-18,513.28,515.84,482.56,513.92,965,0
2011-07-19,515.84,535.04,480,528,655,0
2011-07-20,526.72,526.72,509.44,513.28,460,0
2011-07-21,513.28,526.72,513.28,526.08,448,0
2011-07-22,526.08,526.08,512.64,518.4,316,0
2011-07-25,514.56,528,512,517.76,445,0
2011-07-26,517.12,517.76,494.72,496,426,0
2011-07-27,496.64,515.2,480,483.2,962,0
2011-07-28,485.76,522.88,485.76,512,665,0
2011-07-29,510.08,519.68,493.44,510.08,4959,0
2011-08-01,501.12,519.04,455.04,512,2209,0
2011-08-02,512,512,429.44,448,2395,0
2011-08-03,448,455.68,432,446.72,1592,0
2011-08-04,432.64,440.96,405.76,407.68,1870,0
2011-08-05,403.84,424.32,384,402.56,1959,0
2011-08-08,400.64,437.12,391.68,394.24,2711,0
2011-08-09,405.12,443.52,338.56,417.92,1395,0
2011-08-10,417.28,417.28,338.56,343.68,1256,0
2011-08-11,360.96,377.6,327.04,347.52,1743,0
2011-08-12,347.52,364.8,324.48,330.88,1167,0
2011-08-15,331.52,341.12,310.4,322.56,1503,0
2011-08-16,318.08,350.08,310.4,343.04,3147,0
2011-08-17,343.68,384,337.92,378.24,1390,0
2011-08-18,369.92,369.92,342.4,348.8,1889,0
2011-08-19,346.24,357.76,337.28,348.8,1104,0
2011-08-22,343.68,356.48,315.52,319.36,3148,0
2011-08-23,352,395.52,341.76,390.4,2491,0
2011-08-24,388.48,392.32,357.76,390.4,591,0
2011-08-25,384.64,392.32,353.28,353.92,1370,0
2011-08-26,351.36,355.2,322.56,352,552,0
2011-08-29,355.2,378.88,353.92,369.28,1165,0
2011-08-30,366.72,382.72,341.76,356.48,747,0
2011-08-31,358.4,360.96,325.76,359.04,2369,0
2011-09-01,359.68,387.84,346.88,349.44,1200,0
2011-09-02,341.76,341.76,305.28,320,1909,0
2011-09-06,307.2,321.92,286.72,295.04,1440,0
2011-09-07,302.72,313.6,282.88,310.4,754,0
2011-09-08,307.2,328.96,293.76,295.68,1015,0
2011-09-09,294.4,316.16,293.12,296.32,1447,0
2011-09-12,291.84,310.4,291.84,298.88,781,0
2011-09-13,300.16,304.64,288.64,292.48,544,0
2011-09-14,302.72,307.2,296.32,297.6,7076,0
2011-09-15,300.8,321.92,295.04,304,955,0
2011-09-16,303.36,307.2,295.68,307.2,1740,0
2011-09-19,304,323.84,304,313.6,2564,0
2011-09-20,314.24,322.56,291.84,293.76,1167,0
2011-09-21,300.8,314.24,289.28,294.4,1838,0
2011-09-22,302.72,318.72,295.68,302.72,2341,0
2011-09-23,302.08,316.16,295.68,312.32,990,0
2011-09-26,313.6,316.16,300.8,311.68,633,0
2011-09-27,318.72,318.72,304,309.76,1265,0
2011-09-28,308.48,313.6,304,304,1165,0
2011-09-29,311.68,319.36,302.72,312.96,747,0
2011-09-30,314.88,318.08,303.36,305.28,1504,0
2011-10-03,304,311.04,299.52,302.08,2452,0
2011-10-04,304,330.88,294.4,318.08,2059,0
2011-10-05,320.64,330.24,309.76,326.4,725,0
2011-10-06,330.24,330.24,311.68,320.64,980,0
2011-10-07,319.36,322.56,304,309.76,772,0
2011-10-10,314.88,366.72,311.04,365.44,1584,0
2011-10-11,360.32,368,345.6,368,633,0
2011-10-12,367.36,385.92,360.32,374.4,2711,0
2011-10-13,370.56,373.12,362.24,371.84,494,0
2011-10-14,374.4,377.6,368,374.4,1368,0
2011-10-17,374.4,374.4,359.04,360.32,1159,0
2011-10-18,361.6,400,357.76,397.44,5030,0
2011-10-19,396.16,400,379.52,391.68,1561,0
2011-10-20,392.96,392.96,379.52,385.92,843,0
2011-10-21,387.2,440.96,387.2,440.96,1658,0
2011-10-24,433.92,467.2,433.92,466.56,1210,0
2011-10-25,452.48,476.8,435.2,446.72,1402,0
2011-10-26,453.76,461.44,432.64,458.88,803,0
2011-10-27,474.24,474.88,455.04,470.4,2553,0
2011-10-28,465.92,465.92,423.04,434.56,2392,0
2011-10-31,416.64,428.8,394.88,406.4,1963,0
2011-11-01,414.72,427.52,409.6,417.28,1897,0
2011-11-02,425.6,432,406.4,419.84,2109,0
2011-11-03,428.8,447.36,418.56,440.96,1581,0
2011-11-04,438.4,443.52,424.96,436.48,623,0
2011-11-07,437.76,440.96,410.88,416,1334,0
2011-11-08,433.28,444.8,419.84,441.6,950,0
2011-11-09,429.44,443.52,416.64,417.28,1272,0
2011-11-10,423.04,435.84,416,425.6,587,0
2011-11-11,431.36,466.56,431.36,456.96,1459,0
2011-11-14,453.76,454.4,438.4,444.8,1403,0
2011-11-15,441.6,448.64,436.48,441.6,2462,0
2011-11-16,437.76,451.84,433.28,435.84,1706,0
2011-11-17,434.56,437.76,416,418.56,1508,0
2011-11-18,424.32,424.32,387.2,414.72,1989,0
2011-11-21,408.32,408.32,379.52,387.2,771,0
2011-11-22,385.92,397.44,376.32,376.96,1072,0
2011-11-23,375.04,384,348.8,378.88,1730,0
2011-11-25,375.68,375.68,344.32,347.52,1441,0
2011-11-28,357.76,398.08,352,391.68,3003,0
2011-11-29,400,401.28,373.76,376.32,2022,0
2011-11-30,392.32,392.32,369.92,372.48,2374,0
2011-12-01,389.76,391.04,370.56,370.56,2467,0
2011-12-02,405.12,441.6,405.12,414.72,4282,0
2011-12-05,412.8,433.28,410.88,419.84,1887,0
2011-12-06,419.2,430.72,410.24,414.72,2870,0
2011-12-07,412.8,436.48,399.36,432,4138,0
2011-12-08,440.32,447.36,415.36,416,1450,0
2011-12-09,419.2,437.12,419.2,426.24,1990,0
2011-12-12,431.36,434.56,418.56,421.76,614,0
2011-12-13,426.24,432,407.68,409.6,1086,0
2011-12-14,405.12,417.28,400,411.52,1461,0
2011-12-15,416,417.92,400.64,405.76,3499,0
2011-12-16,408.32,421.12,405.12,407.04,2117,0
2011-12-19,421.12,421.12,391.04,394.88,753,0
2011-12-20,391.04,426.88,391.04,426.88,1395,0
2011-12-21,424.32,426.88,407.68,414.08,785,0
2011-12-22,409.6,409.6,390.4,394.88,1210,0
2011-12-23,397.44,403.84,384.64,387.84,866,0
2011-12-27,384,391.68,372.48,385.28,657,0
2011-12-28,384,384,369.28,370.56,416,0
2011-12-29,382.08,387.2,366.08,375.04,1854,0
2011-12-30,373.76,423.04,371.84,392.96,2721,0
2012-01-03,403.2,405.12,376.32,389.12,1089,0
2012-01-04,391.04,391.04,366.72,377.6,2303,0
2012-01-05,374.4,411.52,371.84,410.24,3462,0
2012-01-06,409.6,416,400,410.88,1261,0
2012-01-09,412.8,413.44,396.16,407.04,1548,0
2012-01-10,408.96,426.24,405.76,424.96,1561,0
2012-01-11,419.84,430.08,416.64,424.96,534,0
2012-01-12,422.4,443.52,417.28,440.32,676,0
2012-01-13,434.56,452.48,434.56,448.64,2492,0
2012-01-17,448,448,424.32,428.8,1367,0
2012-01-18,432,435.2,417.28,428.8,975,0
2012-01-19,433.28,442.24,424.96,434.56,1730,0
2012-01-20,434.56,447.36,421.12,445.44,2431,0
2012-01-23,443.52,453.76,442.88,446.72,5469,0
2012-01-24,444.8,476.8,432,473.6,1061,0
2012-01-25,464,481.92,452.48,476.16,2462,0
2012-01-26,479.36,497.28,472.96,479.36,4216,0
2012-01-27,476.8,486.4,467.84,482.56,1471,0
2012-01-30,483.2,497.92,476.16,495.36,2515,0
2012-01-31,496.64,507.52,494.72,505.6,962,0
2012-02-01,500.48,517.12,481.28,510.72,4302,0
2012-02-02,510.08,523.52,497.28,515.2,5913,0
2012-02-03,523.52,538.88,506.24,529.92,3607,0
2012-02-06,524.16,527.36,520.96,526.72,949,0
2012-02-07,527.36,528.64,499.84,501.12,1563,0
2012-02-08,489.6,512,475.52,508.16,1438,0
2012-02-09,510.72,510.72,494.72,505.6,989,0
2012-02-10,499.2,510.08,459.52,497.92,479,0
2012-02-13,504.96,506.24,464,495.36,1500,0
2012-02-14,492.16,509.44,491.52,508.8,771,0
2012-02-15,504.96,515.84,493.44,496,1370,0
2012-02-16,498.56,522.24,497.28,520.32,891,0
2012-02-17,522.88,522.88,506.24,508.16,997,0
2012-02-21,510.08,524.8,463.36,471.68,1317,0
2012-02-22,448.64,473.6,433.92,437.12,6783,0
2012-02-23,437.12,466.56,436.48,454.4,1558,0
2012-02-24,456.32,480,456.32,469.12,2803,0
2012-02-27,467.2,468.48,435.84,437.76,1640,0
2012-02-28,433.92,446.72,421.76,425.6,4199,0
2012-02-29,426.88,443.52,422.4,423.68,1944,0
2012-03-01,419.2,433.28,412.8,413.44,1307,0
2012-03-02,415.36,441.6,396.16,403.84,2858,0
2012-03-05,402.56,418.56,401.28,410.24,1132,0
2012-03-06,418.56,418.56,390.4,394.88,2121,0
2012-03-07,396.8,405.12,393.6,398.72,2079,0
2012-03-08,398.08,401.28,385.92,392.96,1538,0
2012-03-09,393.6,411.52,393.6,410.88,6792,0
2012-03-12,204.16,230.4,197.12,227.84,107183,0
2012-03-13,227.84,254.08,217.6,229.76,30331,0
2012-03-14,230.4,234.24,205.44,208.64,8659,0
2012-03-15,202.88,204.16,192,199.68,9076,0
2012-03-16,193.28,202.88,188.8,202.88,27338,0
2012-03-19,202.24,208,192,194.56,15090,0
2012-03-20,192.64,195.2,180.48,186.24,7665,0
2012-03-21,186.88,192,180.48,182.4,6706,0
2012-03-22,181.76,181.76,153.6,159.36,32783,0
2012-03-23,158.72,159.36,144.64,149.76,11246,0
2012-03-26,149.76,160,149.76,156.8,8742,0
2012-03-27,153.6,153.6,144,144.64,6940,0
2012-03-28,145.28,154.24,145.28,148.48,8272,0
2012-03-29,148.48,148.48,142.08,145.28,2398,0
2012-03-30,147.2,147.2,140.8,141.44,3551,0
2012-04-02,142.72,151.04,136.32,140.8,6775,0
2012-04-03,138.24,140.8,132.48,136.96,3529,0
2012-04-04,137.6,137.6,131.84,135.68,3079,0
2012-04-05,136.32,144,136.32,140.16,6026,0
2012-04-09,141.44,144,133.12,133.76,2874,0
2012-04-10,133.76,137.6,131.84,132.48,2878,0
2012-04-11,133.76,136.32,129.28,135.04,5803,0
2012-04-12,135.68,142.08,132.48,133.12,2554,0
2012-04-13,136.32,137.6,129.28,132.48,3387,0
2012-04-16,132.48,132.48,124.16,126.08,16320,0
2012-04-17,128,134.4,119.04,125.44,4193,0
2012-04-18,124.16,130.56,120.32,126.08,2123,0
2012-04-19,144.64,176,132.48,133.12,40513,0
2012-04-20,136.32,139.52,120.96,124.16,9572,0
2012-04-23,122.24,124.8,116.48,119.68,5430,0
2012-04-24,120.32,121.6,117.76,120.32,4009,0
2012-04-25,122.88,123.52,106.88,111.36,16272,0
2012-04-26,114.56,116.48,100.48,102.4,10057,0
2012-04-27,102.4,103.68,92.16,94.08,14368,0
2012-04-30,94.72,102.4,94.72,99.84,4746,0
2012-05-01,99.2,108.8,97.92,106.24,10679,0
2012-05-02,105.6,118.4,104.32,115.84,23677,0
2012-05-03,115.2,117.76,108.8,116.48,8089,0
2012-05-04,116.48,116.48,106.88,112,6004,0
2012-05-07,111.36,113.28,109.44,113.28,2703,0
2012-05-08,113.28,115.84,110.72,114.56,5088,0
2012-05-09,113.28,117.12,108.8,114.56,4970,0
2012-05-10,115.2,133.76,112.64,128,12202,0
2012-05-11,128,128.64,118.4,124.16,3158,0
2012-05-14,122.88,141.44,122.88,135.68,8337,0
2012-05-15,135.04,140.8,132.48,134.4,6903,0
2012-05-16,135.68,137.6,126.08,128.64,7447,0
2012-05-17,129.28,131.2,124.8,127.36,3682,0
2012-05-18,127.36,129.92,120.96,124.8,3287,0
2012-05-21,124.8,130.56,115.2,120.32,3132,0
2012-05-22,119.04,119.68,112,114.56,3089,0
2012-05-23,113.92,116.48,112.64,115.2,1728,0
2012-05-24,115.2,123.52,112.64,122.24,3433,0
2012-05-25,122.88,126.72,117.76,118.4,1521,0
2012-05-29,119.68,126.72,116.48,120.96,2071,0
2012-05-30,120.96,126.72,117.76,123.52,1840,0
2012-05-31,122.88,126.08,118.08,126.08,5454,0
2012-06-01,124.16,142.08,117.76,131.2,7644,0
2012-06-04,132.48,135.68,124.8,128,1594,0
2012-06-05,126.08,131.84,124.16,128,1422,0
2012-06-06,128,128,122.24,128,1921,0
2012-06-07,128,137.6,126.08,136.32,4526,0
2012-06-08,135.68,139.52,131.84,136.32,3505,0
2012-06-11,136.96,149.76,135.04,139.52,8070,0
2012-06-12,140.16,144.64,131.2,135.68,3764,0
2012-06-13,140.8,147.2,134.4,136.96,6138,0
2012-06-14,136.32,142.72,130.56,142.72,6487,0
2012-06-15,140.8,180.48,139.52,175.36,24266,0
2012-06-18,172.8,172.8,156.8,167.04,15430,0
2012-06-19,166.4,170.24,160,160.64,8231,0
2012-06-20,160,175.36,158.72,160.64,7680,0
2012-06-21,162.56,190.08,160,172.8,27360,0
2012-06-22,175.36,193.28,174.72,186.88,58085,0
2012-06-25,188.8,191.36,168.32,183.68,9656,0
2012-06-26,182.4,205.44,178.56,188.8,14420,0
2012-06-27,192,199.68,164.48,176,16919,0
2012-06-28,63.36,64.64,50.56,51.84,301378,0
2012-06-29,49.28,49.92,43.52,43.52,134021,0
2012-07-02,43.52,48,38.4,44.16,77439,0
2012-07-03,43.52,49.914,42.886,47.52,34511,0
2012-07-05,48,48.64,45.114,45.696,22369,0
2012-07-06,46.08,47.36,41.6,47.36,20372,0
2012-07-09,47.36,50.56,45.44,49.92,38784,0
2012-07-10,49.92,50.554,45.056,45.536,25349,0
2012-07-11,48,48,42.47,43.846,19295,0
2012-07-12,43.52,48,43.52,44.8,12099,0
2012-07-13,47.36,47.36,45.44,45.459,7659,0
2012-07-16,48.64,85.76,47.36,85.12,364177,0
2012-07-17,76.8,114.56,76.8,102.4,394019,0
2012-07-18,100.48,102.4,80,85.12,107732,0
2012-07-19,73.6,78.72,67.84,74.24,158726,0
2012-07-20,73.6,76.16,67.84,72.96,56525,0
2012-07-23,70.4,70.4,67.84,70.4,27845,0
2012-07-24,68.48,70.4,67.2,68.48,35891,0
2012-07-25,67.84,81.28,67.2,73.6,85114,0
2012-07-26,72.32,73.6,68.48,70.4,24506,0
2012-07-27,71.68,71.68,67.84,70.4,17148,0
2012-07-30,71.68,72.32,69.12,70.4,9622,0
2012-07-31,71.68,72.32,67.84,68.48,14469,0
2012-08-01,69.76,71.04,68.48,69.76,8709,0
2012-08-02,69.76,70.4,64.64,65.92,21497,0
2012-08-03,69.12,69.12,60.8,64.64,18831,0
2012-08-06,65.92,65.92,63.36,63.552,13596,0
2012-08-07,62.72,64.64,62.72,63.36,8959,0
2012-08-08,62.72,63.347,59.027,59.52,17312,0
2012-08-09,59.52,62.08,58.88,62.08,6619,0
2012-08-10,59.168,61.44,58.24,59.136,11639,0
2012-08-13,58.88,58.88,56.32,57.6,18642,0
2012-08-14,60.16,60.16,55.68,56.96,8537,0
2012-08-15,56.32,57.088,54.4,54.72,51228,0
2012-08-16,53.312,57.645,53.12,55.68,11434,0
2012-08-17,55.04,56.397,51.84,53.754,11576,0
2012-08-20,52.16,53.766,52,53.44,4108,0
2012-08-21,51.84,55.04,51.84,54.598,4344,0
2012-08-22,53.504,56.576,53.504,54.592,7324,0
2012-08-23,54.464,56.32,53.926,54.675,3669,0
2012-08-24,55.04,65.28,53.76,62.72,44071,0
2012-08-27,62.08,62.08,56.32,58.88,13668,0
2012-08-28,58.355,62.074,58.355,60.8,8698,0
2012-08-29,62.08,62.08,59.699,60.16,6857,0
2012-08-30,61.44,61.44,57.6,58.24,6753,0
2012-08-31,58.874,58.88,57.043,57.6,4458,0
2012-09-04,60.096,60.096,55.123,57.6,4077,0
2012-09-05,57.6,59.2,55.366,59.2,6609,0
2012-09-06,60.8,60.8,57.6,58.88,3509,0
2012-09-07,57.6,60.16,57.6,59.526,7301,0
2012-09-10,60.16,62.72,58.88,60.16,11257,0
2012-09-11,61.44,61.44,58.88,60.16,5948,0
2012-09-12,58.88,62.08,58.24,60.8,10759,0
2012-09-13,62.08,62.08,56.454,60.8,6936,0
2012-09-14,58.893,62.08,58.24,59.392,8143,0
2012-09-17,62.72,72.32,62.72,67.2,111989,0
2012-09-18,69.12,77.44,67.2,76.16,125511,0
2012-09-19,79.36,82.56,69.12,71.68,98581,0
2012-09-20,73.6,74.24,70.4,73.6,21842,0
2012-09-21,73.6,74.88,69.76,71.68,25784,0
2012-09-24,71.68,71.68,65.28,67.2,29102,0
2012-09-25,65.92,66.56,61.44,61.888,33159,0
2012-09-26,62.72,69.12,60.992,67.2,16419,0
2012-09-27,69.12,72.32,64.64,65.28,22864,0
2012-09-28,64.64,65.92,62.08,63.616,8286,0
2012-10-01,63.36,66.56,63.36,64,8235,0
2012-10-02,64.64,64.768,60.531,60.947,18012,0
2012-10-03,60.992,68.48,60.87,68.48,38233,0
2012-10-04,66.56,67.2,62.72,64.64,13006,0
2012-10-05,65.92,67.84,64.64,64.64,16444,0
2012-10-08,65.92,67.84,63.808,64,13089,0
2012-10-09,65.92,67.84,62.848,64,12769,0
2012-10-10,64.64,65.92,63.36,64.64,7727,0
2012-10-11,66.56,67.2,64.64,65.28,12134,0
2012-10-12,65.28,67.2,65.28,65.28,5032,0
2012-10-15,64.64,67.2,63.424,64,5632,0
2012-10-16,64.64,67.2,63.354,64.64,19262,0
2012-10-17,65.28,65.28,63.456,64,4794,0
2012-10-18,64,64.64,62.208,62.72,10487,0
2012-10-19,63.36,63.59,58.4,60.672,15402,0
2012-10-22,60.672,60.8,58.253,58.253,4508,0
2012-10-23,58.88,60.8,54.413,59.84,14221,0
2012-10-24,61.44,61.44,58.88,60.806,4454,0
2012-10-25,61.12,61.312,57.6,58.24,6972,0
2012-10-26,58.88,61.005,56.96,57.638,8108,0
2012-10-31,58.88,58.88,56.89,57.024,3617,0
2012-11-01,60.8,64.64,60.154,61.44,23183,0
2012-11-02,62.72,73.6,60.8,69.76,52155,0
2012-11-05,71.04,74.88,65.28,65.92,23176,0
2012-11-06,64.64,64.64,48.045,52.934,130700,0
2012-11-07,53.12,54.4,50.08,51.846,17755,0
2012-11-08,52.48,54.4,46.72,47.36,37480,0
2012-11-09,46.08,48.512,41.798,43.84,46960,0
2012-11-12,48,48,43.68,43.84,19749,0
2012-11-13,47.36,47.36,42.88,43.52,43079,0
2012-11-14,43.52,46.08,39.04,40.32,29776,0
2012-11-15,40.32,41.882,37.76,38.4,27523,0
2012-11-16,38.4,43.52,38.4,40.32,13997,0
2012-11-19,40.96,43.52,37.856,39.142,22393,0
2012-11-20,40.909,41.6,38.4,41.28,17084,0
2012-11-21,41.6,43.392,40.96,41.6,24493,0
2012-11-23,41.6,42.88,39.68,40.96,13885,0
2012-11-26,40.32,42.176,38.528,39.424,15169,0
2012-11-27,40.96,42.88,38.4,40.96,20706,0
2012-11-28,42.24,42.88,40.512,40.966,16890,0
2012-11-29,41.6,42.88,39.68,41.6,45403,0
2012-11-30,41.325,42.554,40.96,40.96,13037,0
2012-12-03,42.24,42.24,41.069,41.6,14202,0
2012-12-04,42.88,45.754,41.965,44.608,53181,0
2012-12-05,45.971,47.328,41.862,42.88,26790,0
2012-12-06,43.507,44.736,41.984,44.736,12083,0
2012-12-07,46.08,48,42.88,44.8,21408,0
2012-12-10,43.52,47.347,43.52,47.347,17379,0
2012-12-11,47.347,49.28,45.44,48.832,18414,0
2012-12-12,47.987,49.408,46.4,48.256,12784,0
2012-12-13,47.36,47.366,44.8,46.272,13537,0
2012-12-14,46.208,46.272,42.88,44.742,7708,0
2012-12-17,45.44,45.76,40.32,41.28,29612,0
2012-12-18,41.28,42.176,39.757,40.992,10824,0
2012-12-19,40.96,42.88,40.448,41.024,8780,0
2012-12-20,40.966,44.16,39.731,41.024,7392,0
2012-12-21,40.96,41.6,40.006,40.96,5441,0
2012-12-24,42.88,42.88,40.326,40.966,1911,0
2012-12-26,40.966,40.966,40.422,40.966,3190,0
2012-12-27,40.96,41.6,40.326,41.306,6955,0
2012-12-28,41.6,41.6,37.12,39.68,25309,0
2012-12-31,38.4,40.314,37.837,39.68,9784,0
2013-01-02,39.68,42.24,39.68,42.24,7552,0
2013-01-03,42.88,44.448,41.6,43.84,10307,0
2013-01-04,44.16,44.16,42.426,43.142,9659,0
2013-01-07,42.88,47.36,40.96,46.726,22583,0
2013-01-08,46.72,48.627,44.8,46.285,11282,0
2013-01-09,47.36,53.76,46.726,51.84,49804,0
2013-01-10,51.136,52.48,48.006,48.64,21807,0
2013-01-11,48.576,49.28,46.144,46.4,16334,0
2013-01-14,47.36,48.64,44.8,45.44,12874,0
2013-01-15,47.36,47.36,43.52,44.8,15379,0
2013-01-16,44.8,45.44,42.88,44.16,12385,0
2013-01-17,45.696,45.754,43.635,43.712,7778,0
2013-01-18,44.8,44.8,42.88,44.16,7554,0
2013-01-22,43.52,44.832,42.944,44.16,14530,0
2013-01-23,45.44,46.01,44.384,45.44,5187,0
2013-01-24,45.44,46.08,45.44,46.08,11546,0
2013-01-25,42.24,42.88,40.582,41.094,239772,0
2013-01-28,41.606,43.482,41.6,42.56,44970,0
2013-01-29,43.52,44.672,41.6,42.803,19111,0
2013-01-30,42.803,42.886,41.6,41.6,33951,0
2013-01-31,42.432,42.611,41.056,41.67,26246,0
2013-02-01,41.92,42.541,41.6,42.541,23799,0
2013-02-04,42.88,44.8,42.24,44.16,93420,0
2013-02-05,46.72,46.72,43.52,44.8,38545,0
2013-02-06,43.84,45.76,43.84,44.8,17692,0
2013-02-07,44.64,45.44,43.84,44.16,21145,0
2013-02-08,44.8,44.806,43.898,44.083,11766,0
2013-02-11,44.8,44.8,42.88,42.88,10231,0
2013-02-12,44.8,44.8,42.88,42.944,14393,0
2013-02-13,42.88,43.52,42.88,43.251,11752,0
2013-02-14,43.84,44.16,41.92,42.24,13469,0
2013-02-15,41.92,42.88,41.152,42.88,15881,0
2013-02-19,42.24,42.24,40.96,41.6,8842,0
2013-02-20,41.6,42.336,41.6,41.6,13587,0
2013-02-21,42.176,42.24,41.28,41.6,8927,0
2013-02-22,41.728,42.56,41.133,42.176,11830,0
2013-02-25,42.24,42.24,31.36,39.68,41983,0
2013-02-26,39.68,41.459,36.48,40.256,21983,0
2013-02-27,40.256,41.536,38.4,39.84,13161,0
2013-02-28,38.438,39.994,38.016,39.04,31152,0
2013-03-01,39.68,39.68,37.76,38.4,9889,0
2013-03-04,37.76,38.4,36.48,36.544,17772,0
2013-03-05,40.96,42.24,39.04,39.68,55382,0
2013-03-06,40.813,40.813,38.72,39.674,12538,0
2013-03-07,39.04,40.32,39.04,39.053,10333,0
2013-03-08,39.04,39.68,38.4,39.68,16216,0
2013-03-11,39.68,39.68,38.739,39.68,4831,0
2013-03-12,40.32,41.446,39.219,41.082,9827,0
2013-03-13,39.68,40.96,39.68,40.32,21189,0
2013-03-14,40,42.176,40,41.6,16464,0
2013-03-15,41.6,42.88,40.96,41.088,14569,0
2013-03-18,41.6,42.88,40.96,41.6,8678,0
2013-03-19,42.24,42.24,39.968,40.96,6531,0
2013-03-20,40.32,42.438,40.32,41.542,13432,0
2013-03-21,42.88,42.88,40.32,40.32,11896,0
2013-03-22,42.17,42.24,40.96,42.182,6664,0
2013-03-25,42.88,42.88,40.96,40.96,12213,0
2013-03-26,41.6,42.24,40.96,41.6,7563,0
2013-03-27,41.6,41.6,39.68,40.96,10122,0
2013-03-28,42.88,42.88,41.562,42.24,17124,0
2013-04-01,42.752,43.52,41.28,41.92,12282,0
2013-04-02,42.24,42.24,41.101,41.6,9264,0
2013-04-03,41.92,41.92,41.562,41.574,5385,0
2013-04-04,41.562,42.176,40.192,41.6,5790,0
2013-04-05,40.339,41.587,40.339,40.96,3673,0
2013-04-08,40.32,41.6,40.32,41.6,11524,0
2013-04-09,40.416,41.472,40.32,40.832,5362,0
2013-04-10,40.39,40.96,39.2,40.634,13022,0
2013-04-11,40.32,40.96,40.32,40.832,5276,0
2013-04-12,40.96,41.504,40.371,40.499,17008,0
2013-04-15,39.059,41.517,39.059,39.36,11114,0
2013-04-16,40.87,40.87,37.44,38.592,16640,0
2013-04-17,38.4,39.04,37.12,37.683,10975,0
2013-04-18,37.76,37.76,37.12,37.76,5380,0
2013-04-19,38.4,39.68,37.126,39.654,7190,0
2013-04-22,39.68,39.68,37.766,38.074,8320,0
2013-04-23,38.4,38.4,36.083,37.44,15196,0
2013-04-24,37.12,39.034,37.12,37.76,4890,0
2013-04-25,37.12,38.406,37.12,37.344,8274,0
2013-04-26,37.165,37.747,36.032,36.173,15659,0
2013-04-29,37.12,37.67,35.52,36.288,13076,0
2013-04-30,36.48,37.056,34.624,35.206,17554,0
2013-05-01,34.566,35.776,34.016,34.88,10037,0
2013-05-02,35.84,35.84,33.92,34.56,11364,0
2013-05-03,35.181,35.181,34.144,34.189,8571,0
2013-05-06,33.926,35.168,33.92,33.933,7582,0
2013-05-07,35.84,35.84,33.92,35.2,7496,0
2013-05-08,35.84,37.76,35.2,37.12,8905,0
2013-05-09,37.12,37.568,35.392,36.166,4179,0
2013-05-10,36.48,37.76,35.2,35.84,4263,0
2013-05-13,37.12,37.12,35.27,36.48,3680,0
2013-05-14,37.114,40.32,36.602,39.053,25128,0
2013-05-15,39.04,39.68,36.48,37.12,14714,0
2013-05-16,36.48,37.76,36.48,37.12,4291,0
2013-05-17,37.12,39.546,37.12,38.912,9747,0
2013-05-20,39.04,39.04,36.736,37.12,10070,0
2013-05-21,39.04,39.04,37.12,38.4,3819,0
2013-05-22,38.4,39.68,35.2,38.4,10393,0
2013-05-23,37.76,38.886,37.12,38.842,8418,0
2013-05-24,38.4,39.68,37.184,38.394,9791,0
2013-05-28,38.4,39.04,37.76,38.976,14404,0
2013-05-29,37.216,38.886,37.197,37.722,7451,0
2013-05-30,37.76,38.63,37.152,37.446,7783,0
2013-05-31,37.76,38.32,37.12,37.44,5119,0
2013-06-03,37.76,38.714,37.12,37.12,5657,0
2013-06-04,37.683,37.683,37.12,37.12,6790,0
2013-06-05,38.394,38.394,35.2,35.29,44145,0
2013-06-06,35.84,36.467,33.92,35.187,15187,0
2013-06-07,34.56,37.696,34.56,35.84,44695,0
2013-06-10,36.48,38.97,35.27,37.952,15854,0
2013-06-11,38.4,39.667,37.12,38.848,21348,0
2013-06-12,38.4,39.04,37.76,38.4,4037,0
2013-06-13,37.76,39.04,36.16,37.12,12598,0
2013-06-14,37.12,37.12,36.544,36.659,2863,0
2013-06-17,37.12,37.434,35.392,36.48,4365,0
2013-06-18,36.48,37.408,35.52,36.864,2655,0
2013-06-19,36.48,37.056,35.846,35.872,1871,0
2013-06-20,36.48,37.05,35.2,35.283,7229,0
2013-06-21,35.84,35.84,34.24,34.24,5843,0
2013-06-24,33.92,35.2,33.485,34.048,10498,0
2013-06-25,33.28,35.827,33.28,33.728,14066,0
2013-06-26,33.28,33.92,32.333,32.774,17784,0
2013-06-27,33.92,35.117,33.216,33.216,6349,0
2013-06-28,32.64,33.28,29.638,29.638,27414,0
2013-07-01,29.44,32.973,29.44,31.366,22831,0
2013-07-02,32,32.48,30.72,31.206,4855,0
2013-07-03,32,32.627,31.366,32,8488,0
2013-07-05,32,33.274,31.04,31.36,4060,0
2013-07-08,32.64,32.64,31.36,32,4550,0
2013-07-09,32.64,32.64,30.752,30.886,3497,0
2013-07-10,31.36,33.6,30.835,32,13150,0
2013-07-11,32,32.32,31.04,31.667,10570,0
2013-07-12,31.36,34.56,31.36,32.64,19008,0
2013-07-15,29.92,33.84,29.92,30.88,66023,0
2013-07-16,30.88,33.36,30.88,33.36,44398,0
2013-07-17,33.2,35.2,32.8,33.76,49844,0
2013-07-18,33.52,35.2,33.52,35.2,18148,0
2013-07-19,35.36,36.8,34.4,36.24,25978,0
2013-07-22,36.56,36.56,34.4,35.04,11838,0
2013-07-23,34.88,35.984,34.4,35.52,8253,0
2013-07-24,35.52,35.52,34,34.64,18946,0
2013-07-25,34.32,34.4,33.52,34.08,8358,0
2013-07-26,33.68,34,33.2,34,8815,0
2013-07-29,33.44,33.68,32.24,32.72,13436,0
2013-07-30,33.36,34.24,32.24,34.24,9954,0
2013-07-31,36.8,36.8,32.64,34.4,17093,0
2013-08-01,34.4,34.56,32.96,33.04,8369,0
2013-08-02,32,33.6,31.84,32,33428,0
2013-08-05,32.24,34,31.52,32,11004,0
2013-08-06,33.28,33.36,31.76,32.48,19483,0
2013-08-07,32.24,33.12,31.6,32.08,9035,0
2013-08-08,32,32.4,31.68,32,19124,0
2013-08-09,32,33.12,31.28,33.12,15747,0
2013-08-12,32.64,32.88,31.6,31.76,7879,0
2013-08-13,31.6,31.68,30.88,31.04,7505,0
2013-08-14,30.8,30.8,29.84,30.08,21520,0
2013-08-15,29.68,29.992,28.48,28.72,25637,0
2013-08-16,28.72,29.04,26.96,27.68,29939,0
2013-08-19,27.36,28.719,26.8,28,19309,0
2013-08-20,28.64,28.64,27.12,27.44,19326,0
2013-08-21,27.44,27.44,26.32,26.32,14895,0
2013-08-22,26.4,27.64,26.4,27.36,6337,0
2013-08-23,27.44,27.6,27.2,27.28,3463,0
2013-08-26,27.28,27.288,26.4,26.64,16792,0
2013-08-27,26.48,27.12,25.68,26.16,12262,0
2013-08-28,26.24,27.2,24.88,26.48,24753,0
2013-08-29,26.72,27.919,25.92,26.272,16090,0
2013-08-30,26.32,27.04,26,26.4,5803,0
2013-09-03,26.48,27.36,26.4,27.2,11213,0
2013-09-04,27.44,28.48,27.2,27.84,13134,0
2013-09-05,27.92,28.56,27.92,28.32,7964,0
2013-09-06,28.32,29.112,28.16,28.56,12982,0
2013-09-09,28.56,29.76,28,29.2,20429,0
2013-09-10,29.44,30.72,29.28,30,23116,0
2013-09-11,29.68,30.4,27.6,29.2,14395,0
2013-09-12,28.8,29.44,28.8,29.2,13434,0
2013-09-13,29.2,29.52,29.12,29.28,9340,0
2013-09-16,29.36,30.32,29.36,30.08,7381,0
2013-09-17,30.32,30.72,30.24,30.56,11684,0
2013-09-18,30.64,34.08,30.64,33.28,48706,0
2013-09-19,33.28,33.6,32.8,33.04,10841,0
2013-09-20,32.96,33.6,31.44,32.8,11876,0
2013-09-23,32.64,32.96,29.76,31.76,21072,0
2013-09-24,31.76,32.08,30.56,31.12,4200,0
2013-09-25,32.16,34,32.16,33.04,25701,0
2013-09-26,33.04,33.44,31.36,31.68,12325,0
2013-09-27,31.6,32.96,31.44,32.96,5392,0
2013-09-30,32.88,33.36,30.16,32.16,9700,0
2013-10-01,32,32.64,31.52,32.4,2725,0
2013-10-02,32,32.56,32,32.08,2675,0
2013-10-03,32,32.32,31.04,31.6,6250,0
2013-10-04,31.6,31.92,30.96,31.84,3588,0
2013-10-07,31.84,32.24,31.12,31.12,4750,0
2013-10-08,31.36,31.68,30.4,30.4,12700,0
2013-10-09,30.24,30.48,29.2,29.52,14224,0
2013-10-10,29.6,30.21,29.28,29.84,6852,0
2013-10-11,29.52,29.768,28.16,28.24,19445,0
2013-10-14,28.16,28.32,27.6,27.68,13304,0
2013-10-15,27.36,29.12,26.8,26.88,10299,0
2013-10-16,27.12,30,27.12,28.72,33188,0
2013-10-17,28.56,29.2,27.76,28.4,13500,0
2013-10-18,28.24,28.48,27.52,27.76,9013,0
2013-10-21,27.6,28.24,26.88,28.16,9425,0
2013-10-22,28,28.24,27.52,27.68,5450,0
2013-10-23,27.6,28.16,27.578,27.984,5566,0
2013-10-24,27.84,30.08,27.68,30.08,28113,0
2013-10-25,30.16,30.24,28.6,28.8,18892,0
2013-10-28,28.72,28.72,27.84,28.08,9413,0
2013-10-29,28.24,28.24,26.8,27.2,8575,0
2013-10-30,27.68,29.76,25.68,26.24,13650,0
2013-10-31,26.96,26.96,24.96,25.28,15758,0
2013-11-01,25.36,26.16,24.96,26,15825,0
2013-11-04,26.24,27.36,26,26.16,6654,0
2013-11-05,26.24,26.32,25.6,26.08,2588,0
2013-11-06,25.92,25.92,24,24.48,26213,0
2013-11-07,24.8,25.36,23.92,24.16,18825,0
2013-11-08,24.16,25.2,24.16,25.12,9350,0
2013-11-11,25.12,25.36,24.16,24.8,10348,0
2013-11-12,24.48,24.56,23.52,23.68,13438,0
2013-11-13,23.68,26.8,23.6,26,35063,0
2013-11-14,25.76,27.28,25.68,26.08,17713,0
2013-11-15,26.08,27.52,25.6,25.84,17688,0
2013-11-18,25.6,25.6,24.64,24.88,8252,0
2013-11-19,24.64,24.64,22.16,24.16,76503,0
2013-11-20,24.56,24.72,22.8,23.44,25825,0
2013-11-21,23.2,23.2,21.68,22.24,38938,0
2013-11-22,22.72,22.72,21.44,22.56,23750,0
2013-11-25,22.8,23.68,22.8,23.68,9088,0
2013-11-26,23.68,24.48,23.68,24.16,7200,0
2013-11-27,24.16,24.4,23.84,24.16,4988,0
2013-11-29,24.08,25.36,24,25.12,14752,0
2013-12-02,25.12,26.48,25.12,25.52,25038,0
2013-12-03,25.2,25.52,24.08,24.4,13387,0
2013-12-04,24.48,24.72,23.84,23.92,4900,0
2013-12-05,24,24.16,22.88,23.52,3463,0
2013-12-06,23.92,24.08,22.8,23.12,7213,0
2013-12-09,23.12,23.279,22.8,23.12,5016,0
2013-12-10,23.12,23.84,23.04,23.52,4025,0
2013-12-11,23.84,25.12,23.36,23.44,14238,0
2013-12-12,23.6,24.038,23.6,24,4414,0
2013-12-13,24,24.72,23.6,23.68,17675,0
2013-12-16,24,24.52,23.648,24.16,27086,0
2013-12-17,23.92,23.92,22.88,23.6,9425,0
2013-12-18,23.6,24,23.12,23.36,7025,0
2013-12-19,23.6,23.68,22.24,22.24,15463,0
2013-12-20,22.24,22.8,22.16,22.4,25100,0
2013-12-23,22.88,22.88,21.84,22.32,12463,0
2013-12-24,22.4,22.56,22,22,3315,0
2013-12-26,22,22.4,21.6,22,15034,0
2013-12-27,22.08,23.76,22.08,22.32,9400,0
2013-12-30,22.08,24,21.68,23.2,34350,0
2013-12-31,23.12,24.8,23.12,24.56,26500,0
2014-01-02,24.56,27.76,24.481,26.88,54464,0
2014-01-03,26.88,27.36,26.16,26.48,15441,0
2014-01-06,26.48,27.12,25.84,26.8,9050,0
2014-01-07,27.12,27.92,26.56,27.76,28975,0
2014-01-08,27.76,27.76,26.48,26.96,7288,0
2014-01-09,27.6,27.84,25.6,26.16,10800,0
2014-01-10,26.4,26.4,24.8,26.16,20088,0
2014-01-13,26.4,27.04,24.96,25.44,8838,0
2014-01-14,25.6,26.56,25.12,25.6,21638,0
2014-01-15,25.92,26.4,25.6,26.32,16325,0
2014-01-16,26.56,26.64,26,26.24,21101,0
2014-01-17,26.4,26.8,26,26.08,15825,0
2014-01-21,26.4,26.4,26.16,26.32,25300,0
2014-01-22,26.16,26.4,26.16,26.16,45213,0
2014-01-23,26.16,26.4,26.16,26.32,19525,0
2014-01-24,26.32,26.4,25.76,26,28450,0
2014-01-27,26.32,26.4,24.08,25.92,35275,0
2014-01-28,26.32,26.32,24.96,25.04,73925,0
2014-01-29,25.04,25.92,24.4,24.48,13713,0
2014-01-30,24.48,24.64,22.88,23.28,36038,0
2014-01-31,23.28,23.76,22.96,23.44,13813,0
2014-02-03,23.6,23.6,22.8,22.92,15257,0
2014-02-04,23.12,23.28,22.48,22.56,15851,0
2014-02-05,22.72,22.8,21.8,22.48,12217,0
2014-02-06,22.64,22.96,22.08,22.72,11103,0
2014-02-07,22.96,23.84,21.601,23.76,18846,0
2014-02-10,23.68,24.08,23.446,24,9484,0
2014-02-11,24.32,25.04,23.84,24.48,22326,0
2014-02-12,24.656,24.88,24.312,24.48,22504,0
2014-02-13,24.4,25.04,24.4,24.8,9953,0
2014-02-14,24.8,25.12,24.08,24.56,10557,0
2014-02-18,24.56,24.8,23.2,23.44,23575,0
2014-02-19,23.28,24,23.28,23.6,6728,0
2014-02-20,23.92,24,23.68,23.92,6785,0
2014-02-21,23.92,24,23.6,23.76,4357,0
2014-02-24,23.76,24,23.44,23.6,13153,0
2014-02-25,23.84,23.84,23.04,23.04,13370,0
2014-02-26,23.839,23.839,23.168,23.76,14353,0
2014-02-27,23.76,24,23.2,23.83,5641,0
2014-02-28,24,24.16,23.36,23.68,12081,0
2014-03-03,23.68,24.08,22.88,23.76,11079,0
2014-03-04,23.76,24.72,23.68,24.56,39993,0
2014-03-05,24.8,24.8,24.08,24.8,17017,0
2014-03-06,25.12,25.2,24.56,25.04,8447,0
2014-03-07,25.2,26.4,25.12,26.24,29034,0
2014-03-10,26.64,28.56,26.4,27.36,55124,0
2014-03-11,27.6,27.792,26.56,26.6,9414,0
2014-03-12,26.72,26.8,25.2,26.72,19458,0
2014-03-13,26.96,30.32,26.96,28,46327,0
2014-03-14,28.24,28.4,26.56,27.52,15212,0
2014-03-17,27.92,28,27.2,27.88,8776,0
2014-03-18,27.84,28.24,27.36,27.6,12468,0
2014-03-19,27.84,28.16,27.52,27.76,13566,0
2014-03-20,27.76,28.16,27.6,27.76,7171,0
2014-03-21,27.84,27.92,27,27.28,12784,0
2014-03-24,26.4,28.057,25.44,26.96,20840,0
2014-03-25,27.12,27.12,26,26.4,9079,0
2014-03-26,26.32,26.32,25.2,25.44,13850,0
2014-03-27,25.28,25.84,24.96,25.6,4799,0
2014-03-28,25.6,26,24.8,25.68,8453,0
2014-03-31,25.92,26.96,25.6,26.8,6776,0
2014-04-01,27.92,27.92,26.56,27.52,13104,0
2014-04-02,27.52,28,27.52,28,6933,0
2014-04-03,28,29.52,27.2,27.28,24734,0
2014-04-04,27.36,27.6,25.92,26.4,30179,0
2014-04-07,26.16,26.2,25.2,25.52,17896,0
2014-04-08,25.28,26,25.2,25.52,13312,0
2014-04-09,25.44,26.08,25.2,25.76,8256,0
2014-04-10,26,26,24.56,25.009,13340,0
2014-04-11,24.64,25.2,24.24,24.96,11689,0
2014-04-14,24.96,25.28,23.2,23.52,18038,0
2014-04-15,23.6,23.84,21.6,22.48,38366,0
2014-04-16,22.48,23.259,21.04,23.04,23386,0
2014-04-17,23.2,23.28,22.8,22.96,2985,0
2014-04-21,23.04,23.36,22.64,23,7533,0
2014-04-22,23.2,24.4,22.8,24.08,17873,0
2014-04-23,24.4,24.4,23.12,23.52,7448,0
2014-04-24,23.76,23.76,22.72,23.12,7978,0
2014-04-25,22.88,23.2,22.48,22.72,8154,0
2014-04-28,22.56,22.88,21.76,22,7624,0
2014-04-29,22.32,23.52,22.16,23.12,4753,0
2014-04-30,22.88,23.12,22.24,22.64,4668,0
2014-05-01,22.321,22.776,21.76,22.08,6890,0
2014-05-02,22.64,23.12,22.08,22.88,7192,0
2014-05-05,22.32,22.8,21.68,21.76,8396,0
2014-05-06,21.68,22.24,21.2,21.52,9359,0
2014-05-07,21.36,21.76,20.32,21.68,10084,0
2014-05-08,21.52,22,21.2,21.84,15241,0
2014-05-09,21.76,21.92,21.12,21.84,2066,0
2014-05-12,21.52,22.32,21.52,21.84,3622,0
2014-05-13,22.16,22.16,21.2,21.68,5504,0
2014-05-14,21.28,22,21.28,21.76,3106,0
2014-05-15,21.52,25.2,21.2,24,114430,0
2014-05-16,25.2,25.2,23.681,23.92,57830,0
2014-05-19,24.16,24.8,24,24.16,27259,0
2014-05-20,24.16,24.48,23.04,23.04,25203,0
2014-05-21,23.04,24,23.04,23.52,15169,0
2014-05-22,24,24.24,23.68,23.84,24906,0
2014-05-23,24,24,23.68,23.84,14151,0
2014-05-27,24.08,24.64,23.68,23.92,20158,0
2014-05-28,24.16,24.64,23.763,24.16,29029,0
2014-05-29,24.32,24.48,24,24,25189,0
2014-05-30,24,26.4,24,24.72,47202,0
2014-06-02,24.816,25.44,24.323,24.8,11566,0
2014-06-03,24.8,25.92,24.4,25.04,112412,0
2014-06-04,25.36,26.32,25.2,25.84,46882,0
2014-06-05,26,26.64,25.6,26,14470,0
2014-06-06,26.16,26.4,25.76,26,14096,0
2014-06-09,26,27.04,25.76,26.24,28531,0
2014-06-10,26,26.4,25.76,26.4,9488,0
2014-06-11,26.48,26.48,26,26.32,11563,0
2014-06-12,26.32,26.96,26,26.24,16688,0
2014-06-13,26.16,26.8,26.16,26.8,11729,0
2014-06-16,26.72,26.84,26.64,26.76,10975,0
2014-06-17,26.8,28.04,26.64,27.84,40312,0
2014-06-18,28,28,27.28,27.92,16930,0
2014-06-19,28.24,28.4,27.6,27.84,9797,0
2014-06-20,27.76,28.08,26.4,28.08,22870,0
2014-06-23,28.4,28.4,27.92,28.16,13683,0
2014-06-24,28,28,26.88,27.28,10534,0
2014-06-25,27.2,27.36,26.88,27.2,6063,0
2014-06-26,27.28,27.36,25.44,26.16,29875,0
2014-06-27,26.24,27.04,25.6,26.64,12806,0
2014-06-30,26.72,27.408,26.168,27.12,10811,0
2014-07-01,27.12,27.6,27.12,27.36,8393,0
2014-07-02,27.52,27.92,27.36,27.68,14988,0
2014-07-03,27.84,28,27.521,28,9613,0
2014-07-07,27.6,27.6,26.4,27.28,18475,0
2014-07-08,27.04,27.04,25.368,25.84,15835,0
2014-07-09,25.68,25.84,25.52,25.52,8673,0
2014-07-10,25.2,26,24.64,25.44,19517,0
2014-07-11,25.2,26.08,24.96,25.76,6868,0
2014-07-14,25.68,26,25.28,25.84,7041,0
2014-07-15,26.08,26.479,25.6,25.88,19885,0
2014-07-16,26,26,25.2,25.36,16290,0
2014-07-17,25.36,25.36,24.96,25.04,11920,0
2014-07-18,24.96,25.2,24.64,25.12,13104,0
2014-07-21,24.8,25.12,24.64,24.64,8809,0
2014-07-22,24.96,25.12,24.32,24.4,12656,0
2014-07-23,24.24,24.64,24.16,24.24,23047,0
2014-07-24,24.32,24.56,24.16,24.48,41603,0
2014-07-25,24.48,24.48,24.32,24.48,13455,0
2014-07-28,24.48,24.64,23.6,24,24737,0
2014-07-29,23.92,24.048,22.8,23.12,65684,0
2014-07-30,23.04,24,22.88,23.44,17415,0
2014-07-31,23.12,24,22.96,23.2,30349,0
2014-08-01,23.04,23.28,22.56,23.28,19021,0
2014-08-04,23.36,23.76,22.96,23.44,18950,0
2014-08-05,23.2,23.52,22.64,22.88,14351,0
2014-08-06,22.96,23.44,22.801,23.28,14442,0
2014-08-07,23.4,23.519,21.44,21.6,41613,0
2014-08-08,21.52,21.6,20.08,21.599,29550,0
2014-08-11,21.6,22.16,21.04,21.439,10624,0
2014-08-12,21.2,22.08,21.04,21.2,10436,0
2014-08-13,21.52,21.6,20.96,21.28,6688,0
2014-08-14,21.52,21.68,21.04,21.2,7106,0
2014-08-15,21.12,21.52,21.12,21.28,10425,0
2014-08-18,21.52,21.52,20.64,20.88,12977,0
2014-08-19,20.8,20.88,20.64,20.8,13850,0
2014-08-20,20.56,20.719,20.4,20.64,7976,0
2014-08-21,20.64,20.696,19.12,19.92,23950,0
2014-08-22,20.08,20.8,19.28,20.4,15468,0
2014-08-25,20.4,20.8,20.192,20.72,6269,0
2014-08-26,20.64,20.878,20.16,20.72,7572,0
2014-08-27,20.56,20.88,20.48,20.48,12765,0
2014-08-28,20.64,20.8,20.16,20.16,5820,0
2014-08-29,20.16,20.56,20.152,20.32,5856,0
2014-09-02,20.32,20.56,19.84,19.84,7792,0
2014-09-03,19.84,20.16,19.44,19.6,8718,0
2014-09-04,19.6,20,19.2,19.28,9577,0
2014-09-05,19.2,19.52,18.48,18.64,15923,0
2014-09-08,18.64,19.44,18,19.12,12033,0
2014-09-09,19.12,19.36,18.401,18.48,10391,0
2014-09-10,18.4,18.64,17.68,18.08,18696,0
2014-09-11,17.84,18.624,17.36,18.24,112642,0
2014-09-12,18.24,18.56,17.528,17.76,15466,0
2014-09-15,17.6,17.92,16.88,17.44,25884,0
2014-09-16,17.2,17.2,15.68,15.92,36996,0
2014-09-17,14.8,15.592,13.04,13.76,144826,0
2014-09-18,12.96,14,12.96,13.04,58184,0
2014-09-19,12.8,13.44,12.24,12.88,55177,0
2014-09-22,12.88,13.52,12.88,13.36,44119,0
2014-09-23,14.32,15.52,13.44,14.72,65792,0
2014-09-24,14.64,14.8,14.16,14.4,25179,0
2014-09-25,14.48,14.864,13.68,14.4,23634,0
2014-09-26,14.4,14.4,13.44,14.16,14556,0
2014-09-29,14.16,14.56,13.6,14.56,17021,0
2014-09-30,14.4,15.52,14.16,15.36,20594,0
2014-10-01,15.44,15.44,13.6,14.4,16730,0
2014-10-02,14.8,14.8,12.88,13.68,36144,0
2014-10-03,13.92,15.096,13.6,14.56,27859,0
2014-10-06,15.04,15.04,13.44,13.92,38771,0
2014-10-07,13.68,13.963,13.28,13.36,16291,0
2014-10-08,13.36,13.36,12.4,12.96,22358,0
2014-10-09,13.2,13.36,12.56,12.586,9996,0
2014-10-10,12.72,13.6,12.56,13.36,18576,0
2014-10-13,13.2,13.2,12.92,13.12,2706,0
2014-10-14,13.28,14.56,12.848,13.68,13312,0
2014-10-15,13.44,14.16,12.8,13.68,10689,0
2014-10-16,13.44,14.32,13.44,14.08,3511,0
2014-10-17,14.32,15.36,14,14.88,19910,0
2014-10-20,15.12,15.92,13.92,15.36,27595,0
2014-10-21,15.6,15.6,14.8,15.12,25424,0
2014-10-22,15.2,15.44,13.733,15,7729,0
2014-10-23,15.12,15.68,14.88,15.16,9106,0
2014-10-24,15.2,15.992,15.048,15.36,8811,0
2014-10-27,15.44,15.68,14.561,15.12,6106,0
2014-10-28,15.36,15.84,15.121,15.68,17057,0
2014-10-29,15.44,15.52,15.2,15.44,3758,0
2014-10-30,15.2,15.52,15.002,15.2,4110,0
2014-10-31,15.52,15.6,14.8,14.88,19010,0
2014-11-03,14.72,15.36,14.72,14.96,14922,0
2014-11-04,15.36,15.36,14.801,14.88,11296,0
2014-11-05,15.44,15.52,14.4,14.88,5940,0
2014-11-06,14.64,15.36,14.56,14.88,20730,0
2014-11-07,14.64,15.12,14.4,14.72,7968,0
2014-11-10,14.72,15.04,14.241,14.72,5589,0
2014-11-11,14.4,15.04,14.4,14.72,14446,0
2014-11-12,14.48,14.56,14,14.56,7050,0
2014-11-13,14.4,15.04,14.24,14.4,11198,0
2014-11-14,14.4,14.72,14,14.48,5875,0
2014-11-17,14.08,14.56,13.6,14.56,18203,0
2014-11-18,14.16,14.64,13.841,14.64,11222,0
2014-11-19,15.04,15.04,14.16,14.8,13988,0
2014-11-20,14.56,15.44,13.92,14.76,25901,0
2014-11-21,15.04,15.04,14.4,14.56,3651,0
2014-11-24,14.56,15.04,14.4,14.8,11335,0
2014-11-25,14.8,15.2,14.648,15.12,15918,0
2014-11-26,15.2,17.6,15.04,16,40997,0
2014-11-28,16.32,16.96,16.08,16.4,17273,0
2014-12-01,16.24,16.48,15.6,15.76,24078,0
2014-12-02,16.08,16.48,15.36,15.76,12516,0
2014-12-03,15.36,16.08,15.28,15.28,8326,0
2014-12-04,15.28,16.24,14.92,16,26397,0
2014-12-05,15.6,16.32,15.6,16.32,21716,0
2014-12-08,16,16.32,15.712,15.92,30240,0
2014-12-09,15.76,16.56,15.28,16.16,16432,0
2014-12-10,16,16.32,15.52,15.96,18312,0
2014-12-11,15.6,16.4,15.6,15.76,14923,0
2014-12-12,15.76,16.56,15.68,16.4,5559,0
2014-12-15,18.8,20,14.291,14.96,73499,0
2014-12-16,14.64,14.88,13.28,14.16,32365,0
2014-12-17,13.92,14.318,13.84,14,14972,0
2014-12-18,13.92,14.16,13.44,13.6,18240,0
2014-12-19,13.52,13.76,12.64,12.64,20730,0
2014-12-22,12.88,12.88,12.16,12.16,35858,0
2014-12-23,12.48,12.56,11.68,11.84,36996,0
2014-12-24,11.68,12,11.68,11.84,12766,0
2014-12-26,11.76,12.72,11.76,12.64,34661,0
2014-12-29,13.04,14,12.569,13.36,45117,0
2014-12-30,13.68,13.68,12.72,12.88,16751,0
2014-12-31,12.64,13.256,12,12.64,29563,0
2015-01-02,12.72,14,12.72,14,26789,0
2015-01-05,15.44,21.04,14.8,18.16,463456,0
2015-01-06,18.16,18.8,16.161,17.6,81613,0
2015-01-07,17.6,25.12,16.4,20.08,395646,0
2015-01-08,20,22,19.44,20.56,156010,0
2015-01-09,22.48,22.48,20.16,21.04,67311,0
2015-01-12,21.2,21.52,19.76,19.84,65206,0
2015-01-13,20,20.639,18.24,18.4,67845,0
2015-01-14,18.56,19.44,18.24,19.28,70268,0
2015-01-15,19.28,19.52,17.272,17.28,48588,0
2015-01-16,17.2,17.201,16.16,16.56,46837,0
2015-01-20,17.36,17.36,16.16,16.48,58316,0
2015-01-21,16.48,17.12,15.84,15.92,62060,0
2015-01-22,16,16.96,14.88,16.8,63992,0
2015-01-23,17.04,18.16,16.48,16.56,55943,0
2015-01-26,17.12,19.24,16.88,18.88,50251,0
2015-01-27,18.96,22.154,18.56,19.84,120687,0
2015-01-28,19.84,20.8,19.042,20,36883,0
2015-01-29,21.04,21.04,19.36,20.4,47264,0
2015-01-30,20.48,20.56,19.2,20,23219,0
2015-02-02,19.84,20.56,19.28,20.4,17519,0
2015-02-03,20.08,21.04,19.2,19.84,13075,0
2015-02-04,20.16,20.16,19.68,19.92,16239,0
2015-02-05,19.68,20.4,19.6,20.16,18910,0
2015-02-06,19.92,21.36,19.68,20.32,43374,0
2015-02-09,20.24,21.28,20.08,20.8,28422,0
2015-02-10,26,29.52,25.04,26,1976993,0
2015-02-11,26.08,32,25.28,30.24,903740,0
2015-02-12,29.6,33.04,29.04,30.24,417056,0
2015-02-13,29.92,31.12,28.56,30.72,173991,0
2015-02-17,30.8,32.64,29.68,31.92,132586,0
2015-02-18,32.08,39.6,30.8,37.76,474567,0
2015-02-19,38.24,42.56,36.08,37.84,428631,0
2015-02-20,37.2,37.76,34.08,36.64,169719,0
2015-02-23,36.64,40.24,35.2,39.52,157710,0
2015-02-24,39.28,39.92,36.88,37.68,89960,0
2015-02-25,37.92,40.24,37.2,39.44,164858,0
2015-02-26,40,41.6,38.4,40.4,153366,0
2015-02-27,40.88,41.84,39.6,40.4,109970,0
2015-03-02,39.84,41.36,38,39.44,86738,0
2015-03-03,39.2,40.8,38.32,40.8,51113,0
2015-03-04,40.8,41.84,39.44,41.36,84563,0
2015-03-05,41.04,44.88,40.56,44.24,175238,0
2015-03-06,44,50.88,43.2,48.96,283175,0
2015-03-09,48,49.28,39.36,41.68,466925,0
2015-03-10,41.04,45.52,40,43.76,137963,0
2015-03-11,42.8,45.84,42.16,43.52,107050,0
2015-03-12,43.2,45.12,42.4,44.4,38888,0
2015-03-13,45.12,45.12,41.6,43.84,87988,0
2015-03-16,43.2,44.96,30.08,32.08,455025,0
2015-03-17,34.8,40,33.36,38.08,551100,0
2015-03-18,36.96,39.44,33.04,34.96,637388,0
2015-03-19,34.96,37.2,34.48,35.36,200288,0
2015-03-20,35.92,36.56,33.76,34.72,111600,0
2015-03-23,34.96,35.76,33.76,35.12,65213,0
2015-03-24,35.2,38.8,34.4,38.24,172175,0
2015-03-25,39.2,40.8,33.6,34.72,196975,0
2015-03-26,33.52,36.64,32.4,35.6,95375,0
2015-03-27,35.92,36.4,33.52,34.56,65150,0
2015-03-30,35.2,37.12,34.4,36.24,90763,0
2015-03-31,36.32,37.104,35.02,35.76,43127,0
2015-04-01,35.6,35.92,33.2,34.56,74325,0
2015-04-02,34.24,35.12,33.92,34.88,34488,0
2015-04-06,34.32,35.52,33.92,34.32,36650,0
2015-04-07,33.44,35.2,32.8,33.28,63574,0
2015-04-08,33.36,35.12,33.28,34.08,49188,0
2015-04-09,34.4,34.718,33.36,34,48558,0
2015-04-10,33.92,34.64,33.6,33.84,47688,0
2015-04-13,33.84,34.4,32.96,33.68,52775,0
2015-04-14,33.84,34.32,32.4,34.16,46975,0
2015-04-15,34.08,34.8,32.96,33.28,31249,0
2015-04-16,33.52,34.16,32.96,33.68,36871,0
2015-04-17,33.2,34,32.64,34,37988,0
2015-04-20,34.48,38,34.48,37.44,197144,0
2015-04-21,36.8,38.8,36.799,37.52,49965,0
2015-04-22,38.4,39.36,36.24,38.32,92315,0
2015-04-23,38.56,39.36,36.8,39.12,62900,0
2015-04-24,39.52,42.64,38.881,41.6,129793,0
2015-04-27,41.84,42.64,37.36,38.4,106338,0
2015-04-28,38.16,39.756,36,38.08,40857,0
2015-04-29,37.76,38.72,35.84,36.96,33438,0
2015-04-30,36.88,36.88,34,34.32,58713,0
2015-05-01,34.64,36.56,34,36.4,34413,0
2015-05-04,36.8,37.84,35.12,37.68,49225,0
2015-05-05,37.84,37.84,34.64,35.28,42313,0
2015-05-06,35.92,37.2,34.24,34.56,84838,0
2015-05-07,35.04,35.6,34.08,34.96,28079,0
2015-05-08,35.2,35.84,34.56,35.6,22750,0
2015-05-11,35.36,35.92,34.8,35.84,17775,0
2015-05-12,37.2,40.4,36.801,37.36,147183,0
2015-05-13,37.68,38.72,37.12,38.16,37418,0
2015-05-14,38.4,40.8,37.2,40.24,72100,0
2015-05-15,40,42,38.8,39.92,49680,0
2015-05-18,40,41.2,38.48,40.64,36532,0
2015-05-19,40,40.88,38.96,39.84,25416,0
2015-05-20,40,40.32,38.68,38.8,28950,0
2015-05-21,39.12,39.44,37.2,38,36413,0
2015-05-22,37.6,39.04,36.8,37.92,35488,0
2015-05-26,37.6,39.68,37.2,39.44,27883,0
2015-05-27,39.68,41.2,38.4,40.88,52625,0
2015-05-28,40.64,43.92,40.08,43.36,71996,0
2015-05-29,43.44,45.92,42,44.64,81938,0
2015-06-01,46,47.52,42.72,46.16,75700,0
2015-06-02,46.16,47.92,45.2,46.72,70700,0
2015-06-03,45.84,48.08,45.44,47.76,71525,0
2015-06-04,46.8,50,46.8,49.92,118000,0
2015-06-05,52.56,59.2,49.2,57.04,466600,0
2015-06-08,56.8,56.8,52.48,55.36,177188,0
2015-06-09,54.88,55.92,53.361,54.88,70000,0
2015-06-10,55.28,62.24,54.48,61.92,235330,0
2015-06-11,63.76,64.48,60.275,62.72,170531,0
2015-06-12,61.28,63.84,61.2,61.92,69950,0
2015-06-15,61.28,71.68,61.04,69.12,373113,0
2015-06-16,68.8,76.48,67.28,74.64,331950,0
2015-06-17,75.36,78,68,74.32,295788,0
2015-06-18,75.2,79.12,74.8,76.72,241188,0
2015-06-19,76.8,77.6,73.2,73.68,139525,0
2015-06-22,74.64,78.4,73.84,76.48,189325,0
2015-06-23,77.12,78.32,74.32,75.12,99756,0
2015-06-24,74.24,74.24,64.08,67.76,311875,0
2015-06-25,67.84,70,66.32,68.08,115263,0
2015-06-26,68.4,69.12,63.04,66.08,755375,0
2015-06-29,61.84,65.28,59.68,61.92,172500,0
2015-06-30,63.2,69.12,62.4,68.96,132008,0
2015-07-01,71.6,73.28,67.2,68.16,134563,0
2015-07-02,67.52,67.68,64.64,66.08,56825,0
2015-07-06,65.6,68.24,64.4,67.76,72838,0
2015-07-07,67.92,69.6,65.36,69.12,65775,0
2015-07-08,68.72,69.2,65.68,66.72,68013,0
2015-07-09,61.6,63.2,59.6,59.76,594100,0
2015-07-10,61.04,67.68,60.64,66.56,227688,0
2015-07-13,67.68,69.28,64.88,65.28,109350,0
2015-07-14,64.56,72,64.4,71.28,147509,0
2015-07-15,72,77.2,70.64,72.4,186910,0
2015-07-16,74,75.12,70,73.04,88275,0
2015-07-17,73.6,73.76,71.12,72.64,71088,0
2015-07-20,72.8,86.64,72.24,82.08,594800,0
2015-07-21,81.6,83.36,78.8,81.2,133213,0
2015-07-22,81.2,88.4,78.56,86.16,195525,0
2015-07-23,86.96,92.96,85.12,87.28,254238,0
2015-07-24,88.24,93.2,85.12,86.48,253638,0
2015-07-27,86,90,81.28,89.2,198600,0
2015-07-28,90,91.44,85.36,88.88,160238,0
2015-07-29,87.84,88.8,82,85.04,124800,0
2015-07-30,84.16,88.16,81.76,84.08,116088,0
2015-07-31,82.96,90,82.4,87.28,149188,0
2015-08-03,87.84,89.6,82.64,83.44,123521,0
2015-08-04,83.6,86,81.68,85.68,108163,0
2015-08-05,85.84,88.24,83.36,87.52,105838,0
2015-08-06,87.28,88.56,81.76,83.28,118809,0
2015-08-07,82.96,82.96,72.48,76.48,187063,0
2015-08-10,79.12,81.44,77.36,78.4,88225,0
2015-08-11,75.36,78.24,67.84,77.12,190829,0
2015-08-12,75.92,77.52,71.76,76.48,89875,0
2015-08-13,77.28,83.44,76.88,78.56,92025,0
2015-08-14,78.16,80.08,73.6,73.76,108100,0
2015-08-17,72.96,77.6,72.48,77.44,65175,0
2015-08-18,78.24,78.24,72.8,73.68,80838,0
2015-08-19,73.84,73.84,69.68,70.4,96763,0
2015-08-20,69.28,72.32,62.08,62.16,155038,0
2015-08-21,60.24,61.52,52.96,56.32,347338,0
2015-08-24,53.44,60.8,46.4,56,198268,0
2015-08-25,60.72,60.72,55.44,56.08,113663,0
2015-08-26,57.84,57.84,51.44,54.56,150250,0
2015-08-27,56.24,60.96,56.16,60.4,138463,0
2015-08-28,57.44,60.4,56.08,59.28,88463,0
2015-08-31,56.4,60.4,54.48,54.64,79200,0
2015-09-01,53.84,56.64,51.84,54.48,96113,0
2015-09-02,55.36,59.76,53.2,59.28,98313,0
2015-09-03,59.52,61.52,55.04,55.44,91638,0
2015-09-04,54.8,58.88,54.16,58.56,73075,0
2015-09-08,59.76,60.96,57.84,60.56,84375,0
2015-09-09,63.92,66.48,61.84,64.56,153325,0
2015-09-10,64.16,66,62.56,65.44,74832,0
2015-09-11,65.28,66,63.68,64.24,53738,0
2015-09-14,64.32,64.96,62.24,63.44,45738,0
2015-09-15,61.28,65.28,59.6,64.56,95425,0
2015-09-16,64.88,65.6,63.12,63.84,39238,0
2015-09-17,66.8,77.6,66,75.84,230049,0
2015-09-18,74.32,80,73.6,76.8,193900,0
2015-09-21,77.2,78.32,69.68,72.16,113650,0
2015-09-22,70.96,72.8,68.24,71.04,83438,0
2015-09-23,70.88,71.6,68.24,69.6,59006,0
2015-09-24,68.8,69.36,65.272,67.44,58926,0
2015-09-25,68.8,68.8,58.8,60.16,105788,0
2015-09-28,58.72,59.68,48.08,50.08,243063,0
2015-09-29,50.08,52.8,46.4,47.12,160388,0
2015-09-30,48,51.28,46.64,48.72,92325,0
2015-10-01,47.6,48.88,43.28,46.72,120650,0
2015-10-02,45.92,50.4,45.2,50.32,68713,0
2015-10-05,50,52.56,47.04,49.6,102045,0
2015-10-06,49.84,49.92,44.48,46.24,101975,0
2015-10-07,45.6,50.4,44.96,49.96,63759,0
2015-10-08,50.16,50.16,46.56,48,69725,0
2015-10-09,48.16,50.4,47.28,48.96,53125,0
2015-10-12,49.2,54.56,48.08,53.2,154077,0
2015-10-13,52.4,55.52,50.56,50.8,96075,0
2015-10-14,51.28,53.44,49.12,49.92,65625,0
2015-10-15,49.6,54.16,48.88,54,81025,0
2015-10-16,54.24,57.2,52.56,54,61488,0
2015-10-19,53.2,56.56,52.16,54.4,76484,0
2015-10-20,54.72,55.04,48.96,49.52,90738,0
2015-10-21,49.92,50.16,44.24,47.52,108138,0
2015-10-22,47.36,48.72,44.56,46.96,71113,0
2015-10-23,48.08,49.28,46.16,46.8,54525,0
2015-10-26,46.96,49.2,46.16,47.36,49513,0
2015-10-27,46.8,49.12,45.6,46.64,45588,0
2015-10-28,46.56,50.48,45.36,50.4,101125,0
2015-10-29,50.32,51.68,47.52,49.04,75150,0
2015-10-30,49.12,49.12,45.6,46.16,59313,0
2015-11-02,46.4,50,46.24,49.52,68891,0
2015-11-03,49.28,50.48,48.16,49.84,50485,0
2015-11-04,49.84,50.4,47.2,48.64,55231,0
2015-11-05,48.56,48.56,45.68,47.6,68625,0
2015-11-06,47.44,48.88,45.28,48.64,80263,0
2015-11-09,47.2,48.56,45.52,46.96,79366,0
2015-11-10,46.72,47.04,44.16,44.56,67375,0
2015-11-11,44.4,44.72,40.16,40.4,120925,0
2015-11-12,40.32,42.08,37.2,41.28,129913,0
2015-11-13,40.72,43.52,40.08,42.4,69600,0
2015-11-16,42.56,42.56,40.8,41.6,54875,0
2015-11-17,41.44,44.24,40.48,41.2,61388,0
2015-11-18,41.6,44.48,40.72,44.4,83138,0
2015-11-19,44,45.04,41.68,42.56,69963,0
2015-11-20,42.8,43.28,41.2,42.32,52663,0
2015-11-23,42,42.96,41.52,41.92,41400,0
2015-11-24,41.36,42.4,40.24,41.6,52488,0
2015-11-25,41.76,47.2,41.68,47.04,81838,0
2015-11-27,46.96,48.64,45.76,46.8,37500,0
2015-11-30,46.8,47.52,44.8,45.52,49875,0
2015-12-01,45.28,46.64,44.08,45.68,36638,0
2015-12-02,45.84,46.32,44.04,44.24,40133,0
2015-12-03,44.32,45.92,40.059,40.88,62857,0
2015-12-04,40.88,41.6,38.56,40.64,78013,0
2015-12-07,40.32,40.96,36.64,36.96,95038,0
2015-12-08,36.56,38.8,35.44,37.6,78352,0
2015-12-09,37.52,38.56,36.16,36.32,56163,0
2015-12-10,36.32,38.4,36,37.76,48938,0
2015-12-11,36.64,39.44,36.24,36.4,69288,0
2015-12-14,36.08,37.28,34,34.56,90085,0
2015-12-15,34.48,37.2,34.4,35.44,61238,0
2015-12-16,36.24,36.96,34.48,36.88,70675,0
2015-12-17,37.28,40.8,37.12,40.48,76800,0
2015-12-18,40.8,41.52,39.44,39.68,199238,0
2015-12-21,40.16,41.36,37.28,37.76,31925,0
2015-12-22,37.76,39.92,35.2,37.04,44486,0
2015-12-23,37.12,38.72,36,37.68,39538,0
2015-12-24,37.6,39.04,36.56,36.8,29672,0
2015-12-28,36.8,37.04,35.44,35.92,55257,0
2015-12-29,35.84,40.24,35.76,39.76,72378,0
2015-12-30,39.36,40.56,37.04,37.52,51354,0
2015-12-31,37.2,38.72,35.76,37.12,62960,0
2016-01-04,35.76,37.84,35.441,36.08,60167,0
2016-01-05,36.24,37.12,34.64,35.28,54937,0
2016-01-06,35.12,35.12,32.92,33.36,73745,0
2016-01-07,31.84,33.2,29.28,29.6,164857,0
2016-01-08,30,32,29.76,30,75874,0
2016-01-11,30.4,31.44,22,24.08,224987,0
2016-01-12,24.88,27.04,24.08,25.44,131788,0
2016-01-13,27.44,27.44,22.08,22.32,152091,0
2016-01-14,23.04,31.04,20.08,30.08,262618,0
2016-01-15,27.28,29.92,25.68,27.52,105391,0
2016-01-19,28.4,29.52,24.8,26,99425,0
2016-01-20,25.2,27.76,22.56,26.72,119928,0
2016-01-21,26.88,28.24,24.424,25.04,86403,0
2016-01-22,25.84,26.88,24.8,26.48,60926,0
2016-01-25,26.16,27.92,26,26.24,70518,0
2016-01-26,26.48,26.56,24.4,25.92,56538,0
2016-01-27,25.92,25.92,24.4,24.56,71692,0
2016-01-28,24.72,25.44,23.76,23.92,90362,0
2016-01-29,23.76,26,23.68,25.84,57661,0
2016-02-01,25.68,26.32,24.32,24.88,72243,0
2016-02-02,24.16,25.664,23.2,24.08,65641,0
2016-02-03,24.64,24.64,21.68,22.96,68586,0
2016-02-04,22.8,25.44,22.48,24.08,74893,0
2016-02-05,23.76,23.76,21.04,21.36,93837,0
2016-02-08,21.2,21.2,18.256,19.68,110085,0
2016-02-09,19.52,22.645,19.28,21.68,66940,0
2016-02-10,22.32,22.72,20.56,20.8,62625,0
2016-02-11,20,21.92,19.92,21.36,56784,0
2016-02-12,21.76,23,20.8,22.88,54963,0
2016-02-16,23.68,24.88,23.282,24.88,39775,0
2016-02-17,25.04,26.4,24.24,25.44,52110,0
2016-02-18,25.52,25.76,22.96,23.2,58363,0
2016-02-19,23.92,24.64,22.08,24.24,65331,0
2016-02-22,24.8,25.519,24.48,25.12,35861,0
2016-02-23,24.88,25.28,23.68,23.76,45137,0
2016-02-24,23.28,24.32,22.231,23.92,48658,0
2016-02-25,23.92,24.48,22.8,23.36,40033,0
2016-02-26,23.6,24.48,23.1,24.24,39063,0
2016-02-29,24.16,25.36,23.92,24.24,36342,0
2016-03-01,24.56,25.2,23.24,24.56,53465,0
2016-03-02,24.64,28.4,24.56,28.32,125706,0
2016-03-03,29.44,30.96,28.48,29.04,74819,0
2016-03-04,29.04,30.88,28.08,30,63516,0
2016-03-07,29.68,35.68,29.281,34.16,119453,0
2016-03-08,34,35.358,32.8,34.8,118933,0
2016-03-09,35.2,38.479,34.72,37.28,124677,0
2016-03-10,37.76,39.2,32.32,33.12,138047,0
2016-03-11,33.6,36.48,30.4,33.6,159252,0
2016-03-14,33.44,34.984,32.8,33.52,51136,0
2016-03-15,32,33.28,28.96,29.2,78981,0
2016-03-16,28.96,30.56,28.641,29.4,30597,0
2016-03-17,29.52,31.28,28,29.28,75691,0
2016-03-18,29.76,31,28.08,30.4,93266,0
2016-03-21,30.24,31.84,29.2,29.36,59115,0
2016-03-22,28.8,30.48,28.08,29.76,50889,0
2016-03-23,30.16,30.16,27.04,27.44,96124,0
2016-03-24,27.04,28.24,26,27.68,55356,0
2016-03-28,28.64,29.04,26.56,27.68,41250,0
2016-03-29,27.68,29.52,26.64,28.8,72789,0
2016-03-30,29.6,30.24,27.28,28.08,66382,0
2016-03-31,28.4,30,27.68,28.96,65190,0
2016-04-01,28.88,30.08,28.32,29.68,60828,0
2016-04-04,30,32.48,29.68,30.96,95427,0
2016-04-05,30.64,32,30.4,30.8,51372,0
2016-04-06,31.04,33.6,30.88,33.12,93257,0
2016-04-07,33.04,34.56,32,32.48,124654,0
2016-04-08,33.04,33.52,30.32,30.72,97247,0
2016-04-11,30.88,31.52,27.6,27.92,116146,0
2016-04-12,27.76,29.04,27.44,28.08,57127,0
2016-04-13,28.32,30.32,28.08,29.76,58374,0
2016-04-14,29.92,31.12,29.68,30.64,60009,0
2016-04-15,30.56,31.6,29.68,30.8,33117,0
2016-04-18,30.8,32.32,30.56,31.76,50092,0
2016-04-19,32.16,32.4,29.24,30.16,56382,0
2016-04-20,30.4,31.521,29.6,30.88,47342,0
2016-04-21,31.04,34.68,30.96,34.48,101490,0
2016-04-22,34.48,35.2,33.2,34.16,47487,0
2016-04-25,34.56,34.96,32.64,33.28,36858,0
2016-04-26,33.68,33.68,30.88,31.76,45722,0
2016-04-27,31.6,31.6,30,30.4,35322,0
2016-04-28,30.16,32,28.96,30.4,46927,0
2016-04-29,30.16,30.88,28.8,29.6,60459,0
2016-05-02,29.6,29.6,27.6,28.56,51393,0
2016-05-03,28.24,29.84,27.76,28.48,41425,0
2016-05-04,28.08,28.32,25.68,25.84,71662,0
2016-05-05,25.92,26.48,24.24,24.96,70369,0
2016-05-06,24.64,24.96,23.12,24.16,83699,0
2016-05-09,23.28,25.36,21.52,24.96,83027,0
2016-05-10,25.2,28,24.48,28,73219,0
2016-05-11,27.92,28.16,26.88,26.88,49823,0
2016-05-12,27.04,27.68,24.16,25.12,53033,0
2016-05-13,24.88,26.72,24.56,26,31125,0
2016-05-16,26.08,27.52,25.76,27.52,48350,0
2016-05-17,27.44,28.68,26.8,27.24,69193,0
2016-05-18,27.04,28.12,26.24,26.96,46670,0
2016-05-19,26.72,27.6,25.84,26.88,37865,0
2016-05-20,26.96,29.09,26.72,28.8,47161,0
2016-05-23,28.88,30.24,26.32,28.8,46568,0
2016-05-24,29.04,29.36,28.32,28.64,35455,0
2016-05-25,29.04,30.08,28.64,29.12,56219,0
2016-05-26,28.88,29.6,27.44,28.32,51702,0
2016-05-27,28.24,28.88,27.68,27.92,44897,0
2016-05-31,28.08,30.4,28.08,29.44,52899,0
2016-06-01,29.44,29.92,28.641,28.96,54506,0
2016-06-02,28.8,30.56,28.4,30.48,68526,0
2016-06-03,30.4,31.024,29.28,29.92,44179,0
2016-06-06,30,30.64,28.88,30.4,38106,0
2016-06-07,30.4,31.84,30.24,30.56,44374,0
2016-06-08,30.56,31.36,29.6,29.84,57527,0
2016-06-09,29.76,30.16,27.52,28.16,68579,0
2016-06-10,27.68,28.64,26.4,27.2,67072,0
2016-06-13,27.04,28.76,26.8,27.28,53066,0
2016-06-14,27.04,27.839,25.36,25.52,92771,0
2016-06-15,25.36,26.36,24.48,24.64,84068,0
2016-06-16,24.48,25.28,23.681,25.2,66603,0
2016-06-17,25.28,25.6,23.76,23.84,77392,0
2016-06-20,24.4,26.24,24.04,24.8,70810,0
2016-06-21,24.48,25.04,23.68,24.64,67101,0
2016-06-22,24.64,26.24,23.84,24.2,59115,0
2016-06-23,24.56,25.2,24.32,24.8,36907,0
2016-06-24,23.2,25.92,22.88,25.36,129001,0
2016-06-27,25.36,25.759,23.28,23.92,72492,0
2016-06-28,24.48,25.16,24,24.56,53598,0
2016-06-29,22.4,25.28,22.4,24.72,101888,0
2016-06-30,24.8,25.6,24.24,24.72,51491,0
2016-07-01,24.8,25.6,24.16,25.52,35849,0
2016-07-05,25.44,26,25.04,25.92,30522,0
2016-07-06,25.84,27.2,25.84,26.48,80137,0
2016-07-07,26.72,27.44,26.04,27.04,39926,0
2016-07-08,28.08,31.52,27.84,30.48,266984,0
2016-07-11,30.8,31.998,28.88,29.44,93792,0
2016-07-12,29.68,30.08,28.8,29.44,57842,0
2016-07-13,29.6,30,27.28,27.28,71357,0
2016-07-14,27.44,27.441,25.44,25.68,105231,0
2016-07-15,25.68,26.32,24.64,26.32,71139,0
2016-07-18,26.48,26.8,25.2,26.32,42987,0
2016-07-19,26.32,26.72,24.236,24.64,53063,0
2016-07-20,25.2,25.6,24.4,24.56,61644,0
2016-07-21,24.64,25.44,24.24,24.64,40207,0
2016-07-22,24.72,24.96,24.08,24.72,40562,0
2016-07-25,24.72,25.244,24.4,24.56,24799,0
2016-07-26,24.72,25.04,24.32,24.72,43233,0
2016-07-27,24.72,25.36,24.48,24.72,40789,0
2016-07-28,24.8,24.96,24.16,24.48,28218,0
2016-07-29,24.32,24.8,24.08,24.64,36026,0
2016-08-01,24.64,25.2,24.24,24.4,50981,0
2016-08-02,24.32,24.76,23.72,24.24,44183,0
2016-08-03,24.32,25.2,23.92,25.12,44070,0
2016-08-04,26.48,27.2,25.84,26,65593,0
2016-08-05,26.32,26.32,24.88,25.28,44509,0
2016-08-08,25.36,25.68,24.08,24.72,35877,0
2016-08-09,24.96,25.12,24.4,24.64,46534,0
2016-08-10,24.64,24.72,23.92,24.16,58319,0
2016-08-11,24.24,24.56,23.92,24.08,35837,0
2016-08-12,24,24.8,23.6,24.56,36023,0
2016-08-15,24.56,25.52,24.24,25.36,57285,0
2016-08-16,26.48,28.4,26.4,27.36,213087,0
2016-08-17,28,28,25.6,27.6,64849,0
2016-08-18,27.68,27.681,26.48,27.04,38442,0
2016-08-19,26.96,27.352,25.04,25.08,39827,0
2016-08-22,25.36,25.6,24.632,25.52,27286,0
2016-08-23,25.84,26.24,24.96,25.76,73350,0
2016-08-24,25.68,26.32,24,24.32,73002,0
2016-08-25,24.48,25.52,23.04,23.6,61917,0
2016-08-26,23.76,24.639,23.04,23.76,65237,0
2016-08-29,23.92,24.24,23.2,24,31034,0
2016-08-30,23.68,24.24,23.6,24.16,25876,0
2016-08-31,24.16,24.16,22.56,23.04,47568,0
2016-09-01,23.2,23.52,22.4,23.28,34075,0
2016-09-02,23.28,23.68,22.808,23.44,21320,0
2016-09-06,23.52,24.08,23.36,23.6,30550,0
2016-09-07,23.68,24,23.28,23.84,27646,0
2016-09-08,23.68,25.12,23.68,24.84,61162,0
2016-09-09,24.8,25.28,23.36,24,72054,0
2016-09-12,24,25.52,23.92,25.52,78422,0
2016-09-13,25.2,25.6,24.32,24.96,36987,0
2016-09-14,24.88,25.76,24.88,25.6,54767,0
2016-09-15,25.68,26.4,25.44,26.32,53560,0
2016-09-16,26.32,26.32,24.4,24.48,74831,0
2016-09-19,24.88,25.2,23.52,23.68,74196,0
2016-09-20,24,24.4,23.24,23.6,52621,0
2016-09-21,23.68,24.88,23.36,24.64,61477,0
2016-09-22,25.04,25.44,24.401,25.12,50933,0
2016-09-23,24.88,25.84,24.512,25.52,51100,0
2016-09-26,25.44,25.6,24.96,25.28,25390,0
2016-09-27,25.36,26.32,25.04,26,62215,0
2016-09-28,26,26.24,24.56,24.96,43981,0
2016-09-29,24.8,25.04,24,24.8,65551,0
2016-09-30,24.72,25.92,24.4,25.2,54648,0
2016-10-03,24.96,27.36,24.72,25.6,128758,0
2016-10-04,25.76,27.04,24.96,25.76,57970,0
2016-10-05,26.08,27.12,25.52,26.56,85170,0
2016-10-06,27.36,27.36,25.36,25.6,61933,0
2016-10-07,25.6,25.68,24.8,25.12,36003,0
2016-10-10,25.28,26.16,25.04,25.68,41290,0
2016-10-11,25.44,25.48,24.48,25.04,31986,0
2016-10-12,25.2,25.76,24,24.08,58729,0
2016-10-13,24,24.88,23.76,24.08,31093,0
2016-10-14,24.32,24.4,23.44,23.44,58693,0
2016-10-17,23.52,23.6,22.24,22.96,63682,0
2016-10-18,23.2,23.52,22.04,22.08,44035,0
2016-10-19,22,23.078,19.84,20.4,97248,0
2016-10-20,20,20.72,17.04,20.48,167859,0
2016-10-21,20.24,22.24,19.44,21.6,93579,0
2016-10-24,22.08,22.64,21.28,21.68,96102,0
2016-10-25,21.52,21.52,19.76,20.08,35128,0
2016-10-26,20,20.24,19.2,19.52,40197,0
2016-10-27,19.6,19.92,18,18.4,76556,0
2016-10-28,18.48,18.712,17.28,17.36,72807,0
2016-10-31,17.28,18.016,17.04,17.6,61043,0
2016-11-01,17.68,19.32,17.6,18.96,78518,0
2016-11-02,18.96,19.2,17.68,18.16,60664,0
2016-11-03,18.32,18.32,16.88,16.88,49981,0
2016-11-04,16.72,19.2,16.56,18.8,64511,0
2016-11-07,19.2,19.92,18.48,19.44,46528,0
2016-11-08,19.2,20.88,19.12,19.68,42611,0
2016-11-09,20.32,22.48,20.107,22.24,111483,0
2016-11-10,17.52,18.72,13.76,15.2,721578,0
2016-11-11,14.56,15.92,14.48,15.6,172860,0
2016-11-14,15.52,15.92,15.28,15.6,73752,0
2016-11-15,15.44,15.92,14.72,15.52,68838,0
2016-11-16,15.36,15.76,14.96,15.12,45261,0
2016-11-17,15.04,15.6,14.72,15.04,75611,0
2016-11-18,15.12,15.25,14.44,14.64,66917,0
2016-11-21,14.64,14.855,14,14.48,59470,0
2016-11-22,14.4,14.8,14.08,14.44,51573,0
2016-11-23,14.16,14.64,14,14.52,37911,0
2016-11-25,14.4,14.4,14,14.24,35229,0
2016-11-28,14.4,14.48,14,14.16,31828,0
2016-11-29,14.16,14.4,13.84,14.08,52007,0
2016-11-30,14.24,14.32,11.76,12,161227,0
2016-12-01,12,12,10.72,10.88,93752,0
2016-12-02,11.12,12,10.64,12,71603,0
2016-12-05,11.2,12.4,11.2,12,75423,0
2016-12-06,12,12.16,11.68,11.76,38874,0
2016-12-07,13.68,20.24,13.062,16.24,3167113,0
2016-12-08,15.28,16.64,14.72,16,384706,0
2016-12-09,15.92,16.4,15.12,15.28,180591,0
2016-12-12,15.2,15.2,13.68,14.32,135873,0
2016-12-13,14.64,14.88,13.2,14.16,144942,0
2016-12-14,14.32,14.64,13.44,13.84,107992,0
2016-12-15,14,15.2,13.792,15.12,128698,0
2016-12-16,15.04,15.76,14.56,15.2,228295,0
2016-12-19,15.2,16.16,15.2,15.68,143306,0
2016-12-20,15.92,17.04,15.68,16.24,132294,0
2016-12-21,16.8,17.04,15.76,15.76,86747,0
2016-12-22,16,16.32,15.2,15.28,109583,0
2016-12-23,15.36,15.88,15.28,15.76,63854,0
2016-12-27,15.84,16.24,15.44,16.08,70237,0
2016-12-28,6,6.2152,5.36,5.936,2226562,0
2016-12-29,6.08,6.72,5.6496,5.6496,985346,0
2016-12-30,5.92,6.08,5.12,5.1928,844607,0
2017-01-03,5.296,5.9152,5.28,5.68,408576,0
2017-01-04,5.68,5.8528,5.4408,5.5992,266703,0
2017-01-05,5.596,5.6096,5.3808,5.5424,177710,0
2017-01-06,5.5192,5.64,5.44,5.4512,110320,0
2017-01-09,5.5576,5.5576,5.36,5.42,93116,0
2017-01-10,5.4072,5.76,5.392,5.7112,209643,0
2017-01-11,5.72,6,5.3928,5.416,200673,0
2017-01-12,5.52,5.572,5.328,5.376,118834,0
2017-01-13,5.3736,5.52,5.3624,5.3696,124922,0
2017-01-17,5.36,5.4848,5.2,5.2808,167358,0
2017-01-18,5.3584,5.4384,5.04,5.1992,149466,0
2017-01-19,5.1384,5.2,4.88,4.9032,136298,0
2017-01-20,4.908,5.208,4.72,4.8184,86605,0
2017-01-23,4.812,4.816,4.4016,4.484,174609,0
2017-01-24,4.56,4.5728,4.08,4.2304,214793,0
2017-01-25,4.224,4.224,4.088,4.1176,170572,0
2017-01-26,4.16,4.7984,4.1216,4.4808,417646,0
2017-01-27,4.392,4.788,4.184,4.2752,278918,0
2017-01-30,4.3552,4.3552,4.088,4.1656,110412,0
2017-01-31,4.2768,4.352,4.08,4.336,79696,0
2017-02-01,4.352,4.6,4.24,4.4088,92401,0
2017-02-02,4.432,4.7,4.32,4.656,95150,0
2017-02-03,4.7904,5.2,4.6568,4.9512,253951,0
2017-02-06,5.112,5.112,4.6424,4.9192,149745,0
2017-02-07,4.96,5.0384,4.7016,4.7096,79578,0
2017-02-08,4.64,4.7008,4.2424,4.5456,118427,0
2017-02-09,4.6224,4.78,4.332,4.6328,82709,0
2017-02-10,4.8,5.04,4.7216,4.9672,172452,0
2017-02-13,5.0472,5.504,4.988,5.1032,289674,0
2017-02-14,5.12,5.176,4.92,5.0896,111646,0
2017-02-15,5.0944,5.84,5.004,5.68,328558,0
2017-02-16,5.72,5.7592,5.28,5.4136,164005,0
2017-02-17,5.4536,5.4536,5.12,5.2848,87925,0
2017-02-21,5.36,5.4392,5,5.2,114058,0
2017-02-22,5.104,5.932,4.84,5.7792,803023,0
2017-02-23,5.92,6.2,5.44,5.5176,351902,0
2017-02-24,5.56,5.6,5.2808,5.5544,110195,0
2017-02-27,5.52,5.6824,5.44,5.6472,135595,0
2017-02-28,5.44,5.84,5.44,5.44,204800,0
2017-03-01,5.532,6.24,5.532,5.8992,417856,0
2017-03-02,5.76,6.1512,5.528,5.5872,169751,0
2017-03-03,5.52,5.7552,5.08,5.1192,270514,0
2017-03-06,5.2,5.332,4.6584,4.8392,213095,0
2017-03-07,4.832,4.9152,4.6408,4.7168,109956,0
2017-03-08,5.036,5.6,4.7304,5.54,295756,0
2017-03-09,5.76,6,5.52,5.712,156197,0
2017-03-10,5.76,5.9552,5.52,5.5368,159696,0
2017-03-13,5.3592,5.6032,5.2,5.4928,206056,0
2017-03-14,3.56,3.56,3.2888,3.3152,2245684,0
2017-03-15,3.344,3.364,3.1816,3.2336,526303,0
2017-03-16,3.36,3.36,3.2,3.28,473534,0
2017-03-17,3.28,3.6,3.2464,3.472,677522,0
2017-03-20,3.6,3.6,3.3728,3.48,504997,0
2017-03-21,3.5072,3.5096,3.24,3.36,479142,0
2017-03-22,3.416,3.416,3.04,3.264,448625,0
2017-03-23,3.204,3.36,3.124,3.3176,274382,0
2017-03-24,3.3176,3.3672,3.2232,3.296,229835,0
2017-03-27,3.2768,3.5096,3.24,3.4592,341472,0
2017-03-28,3.5128,3.52,3.2944,3.4704,303657,0
2017-03-29,3.42,3.52,3.4,3.4392,287121,0
2017-03-30,3.76,3.84,3.372,3.5176,936913,0
2017-03-31,3.52,3.5976,3.328,3.404,647592,0
2017-04-03,3.4824,3.4824,3.3792,3.3792,194809,0
2017-04-04,3.36,3.36,3.2112,3.3592,295981,0
2017-04-05,3.44,3.44,3.2264,3.2792,244050,0
2017-04-06,3.2536,3.2792,3.0592,3.0912,281662,0
2017-04-07,3.0912,3.1872,2.8912,3.1712,270793,0
2017-04-10,3.32,3.32,3.12,3.248,174025,0
2017-04-11,3.2248,3.2264,3.08,3.1968,119917,0
2017-04-12,3.192,3.28,3.12,3.1304,124842,0
2017-04-13,3.1176,3.2,2.9688,3.1368,125813,0
2017-04-17,3.1992,3.296,3.04,3.2312,154204,0
2017-04-18,3.1808,3.2728,3.0808,3.2096,103838,0
2017-04-19,3.2384,3.2576,3.1356,3.1784,158002,0
2017-04-20,3.184,3.36,3.12,3.2504,208051,0
2017-04-21,3.2912,3.3888,3.2216,3.312,196688,0
2017-04-24,3.36,3.36,3.1408,3.2104,160177,0
2017-04-25,3.176,3.28,3.04,3.0656,283149,0
2017-04-26,3.04,3.12,2.976,3.016,189945,0
2017-04-27,3.016,3.024,2.8224,2.8968,297585,0
2017-04-28,2.88,2.88,2.4088,2.64,775293,0
2017-05-01,2.55,2.7241,2.201,2.36,576516,0
2017-05-02,2.3,2.62,2.26,2.48,661271,0
2017-05-03,2.53,2.53,2.12,2.17,739326,0
2017-05-04,2.19,2.2186,2.06,2.08,396107,0
2017-05-05,2.1,2.26,2.08,2.17,491280,0
2017-05-08,2.2,2.22,2.05,2.135,353536,0
2017-05-09,2.15,2.35,2.1401,2.29,451756,0
2017-05-10,2.25,2.2795,2.1701,2.26,193547,0
2017-05-11,2.23,2.23,2.08,2.08,260118,0
2017-05-12,2.07,2.18,2.061,2.13,185247,0
2017-05-15,2.14,2.1935,2.09,2.12,144556,0
2017-05-16,2.1,2.1399,2,2.01,367945,0
2017-05-17,1.99,2.005,1.88,1.89,379608,0
2017-05-18,1.9,1.9,1.72,1.76,426648,0
2017-05-19,1.78,1.79,1.564,1.63,488888,0
2017-05-22,1.64,1.8,1.6,1.79,244583,0
2017-05-23,1.79,1.8054,1.66,1.69,141436,0
2017-05-24,1.69,1.7,1.65,1.7,111858,0
2017-05-25,1.71,1.76,1.65,1.74,181228,0
2017-05-26,1.75,1.7876,1.655,1.67,125462,0
2017-05-30,1.66,1.6775,1.57,1.6,139248,0
2017-05-31,1.6,1.66,1.54,1.61,104385,0
2017-06-01,1.62,1.72,1.62,1.68,141420,0
2017-06-02,1.7,1.76,1.6317,1.68,119731,0
2017-06-05,1.69,1.69,1.6,1.61,87880,0
2017-06-06,1.6,1.64,1.57,1.62,111681,0
2017-06-07,1.61,1.65,1.6,1.6,40902,0
2017-06-08,1.6,1.64,1.6,1.61,25348,0
2017-06-09,1.6,1.64,1.58,1.61,138582,0
2017-06-12,1.6,1.63,1.6,1.62,73682,0
2017-06-13,1.63,1.97,1.61,1.95,1105660,0
2017-06-14,1.94,2.12,1.8,1.84,901285,0
2017-06-15,1.9,1.9,1.75,1.88,114342,0
2017-06-16,1.85,1.88,1.8,1.84,104057,0
2017-06-19,1.83,1.97,1.77,1.92,245258,0
2017-06-20,1.77,1.89,1.75,1.85,122845,0
2017-06-21,1.81,1.9,1.77,1.8,110215,0
2017-06-22,1.81,1.87,1.75,1.82,137625,0
2017-06-23,1.8,1.83,1.65,1.65,1169925,0
2017-06-26,1.7,1.75,1.66,1.67,122661,0
2017-06-27,1.71,1.78,1.61,1.69,294471,0
2017-06-28,1.71,1.7299,1.64,1.66,181094,0
2017-06-29,1.64,1.7263,1.62,1.64,136951,0
2017-06-30,1.64,1.7,1.6,1.62,199873,0
2017-07-03,1.62,1.64,1.58,1.6,66751,0
2017-07-05,1.59,1.66,1.58,1.6,272256,0
2017-07-06,1.71,1.71,1.55,1.58,246612,0
2017-07-07,1.56,1.59,1.52,1.54,135461,0
2017-07-10,1.62,1.63,1.49,1.5,242713,0
2017-07-11,1.52,1.59,1.47,1.53,188198,0
2017-07-12,1.58,1.6,1.47,1.49,219984,0
2017-07-13,1.49,1.59,1.48,1.57,216744,0
2017-07-14,1.62,1.64,1.49,1.63,274071,0
2017-07-17,1.64,1.69,1.5501,1.58,225667,0
2017-07-18,1.58,1.62,1.52,1.6,191886,0
2017-07-19,1.6,1.65,1.56,1.58,109054,0
2017-07-20,1.58,1.62,1.54,1.55,112632,0
2017-07-21,1.55,1.63,1.53,1.59,187196,0
2017-07-24,1.62,1.62,1.51,1.56,191763,0
2017-07-25,1.56,1.5772,1.5,1.53,182101,0
2017-07-26,1.52,1.53,1.46,1.49,360899,0
2017-07-27,1.5,1.5,1.44,1.445,164612,0
2017-07-28,1.48,1.48,1.38,1.39,162663,0
2017-07-31,1.39,1.43,1.31,1.31,183003,0
2017-08-01,1.36,1.36,1.26,1.27,142226,0
2017-08-02,1.27,1.28,1.2,1.25,199699,0
2017-08-03,1.23,1.3001,1.23,1.25,94105,0
2017-08-04,1.2699,1.44,1.25,1.3701,186674,0
2017-08-07,1.41,1.41,1.33,1.37,83627,0
2017-08-08,1.38,1.4,1.32,1.32,136121,0
2017-08-09,1.41,1.51,1.34,1.46,1602395,0
2017-08-10,1.65,1.66,1.3224,1.35,1087695,0
2017-08-11,1.34,1.37,1.2199,1.27,431980,0
2017-08-14,1.35,1.39,1.2801,1.31,310067,0
2017-08-15,1.35,1.35,1.27,1.31,157921,0
2017-08-16,1.3,1.34,1.27,1.29,98156,0
2017-08-17,1.31,1.32,1.23,1.26,127799,0
2017-08-18,1.25,1.2801,1.2,1.24,130571,0
2017-08-21,1.29,1.33,1.25,1.32,161726,0
2017-08-22,1.33,1.335,1.27,1.31,93133,0
2017-08-23,1.32,1.37,1.28,1.3,148107,0
2017-08-24,1.3,1.34,1.29,1.3,156715,0
2017-08-25,1.31,1.3299,1.27,1.29,173422,0
2017-08-28,1.58,1.64,1.35,1.4,1381771,0
2017-08-29,1.36,1.4,1.28,1.37,301380,0
2017-08-30,1.35,1.55,1.33,1.5,479207,0
2017-08-31,1.47,1.69,1.46,1.6,1666208,0
2017-09-01,1.58,1.59,1.4789,1.5,440349,0
2017-09-05,1.5,1.51,1.42,1.48,314149,0
2017-09-06,1.47,1.49,1.37,1.44,165221,0
2017-09-07,1.48,1.5,1.33,1.38,361462,0
2017-09-08,1.4,1.44,1.38,1.42,362527,0
2017-09-11,1.44,1.44,1.35,1.4,219105,0
2017-09-12,1.4,1.44,1.38,1.39,101941,0
2017-09-13,1.41,1.43,1.365,1.38,168903,0
2017-09-14,1.38,1.3939,1.31,1.34,158763,0
2017-09-15,1.33,1.36,1.32,1.34,258645,0
2017-09-18,1.36,1.36,1.3,1.32,161944,0
2017-09-19,1.35,1.35,1.27,1.28,341414,0
2017-09-20,1.28,1.3769,1.275,1.37,346802,0
2017-09-21,1.35,1.39,1.3,1.35,237492,0
2017-09-22,1.36,1.47,1.3407,1.4,410618,0
2017-09-25,1.46,1.53,1.38,1.5,712859,0
2017-09-26,1.5,1.5,1.41,1.43,193000,0
2017-09-27,1.45,1.46,1.38,1.45,244585,0
2017-09-28,1.45,1.5,1.41,1.43,98907,0
2017-09-29,1.43,1.46,1.38,1.44,187528,0
2017-10-02,1.42,1.47,1.42,1.43,149392,0
2017-10-03,1.43,1.94,1.43,1.9,3410942,0
2017-10-04,1.83,2.05,1.75,1.87,1711282,0
2017-10-05,1.86,1.9,1.62,1.71,816354,0
2017-10-06,1.7,1.74,1.62,1.65,415077,0
2017-10-09,1.63,1.74,1.63,1.72,232266,0
2017-10-10,1.7,1.82,1.7,1.79,541827,0
2017-10-11,1.81,1.85,1.75,1.8,192615,0
2017-10-12,1.85,1.85,1.687,1.71,340773,0
2017-10-13,1.69,1.709,1.62,1.64,255472,0
2017-10-16,1.67,1.69,1.56,1.57,296447,0
2017-10-17,1.57,1.62,1.52,1.54,214518,0
2017-10-18,1.59,1.65,1.53,1.64,257829,0
2017-10-19,1.64,1.67,1.57,1.6199,173481,0
2017-10-20,1.62,1.68,1.6129,1.66,138044,0
2017-10-23,1.62,1.66,1.54,1.57,199650,0
2017-10-24,1.4,1.5127,1.3401,1.48,787661,0
2017-10-25,1.46,1.58,1.41,1.57,375545,0
2017-10-26,1.56,1.74,1.47,1.71,465011,0
2017-10-27,1.72,1.7971,1.66,1.72,556656,0
2017-10-30,1.77,1.77,1.57,1.6,273907,0
2017-10-31,1.6,1.62,1.53,1.62,206903,0
2017-11-01,1.62,1.6358,1.56,1.6,76339,0
2017-11-02,1.63,1.76,1.6,1.71,381061,0
2017-11-03,1.71,1.89,1.65,1.78,1261217,0
2017-11-06,1.78,1.78,1.54,1.63,570462,0
2017-11-07,1.59,1.67,1.51,1.61,206463,0
2017-11-08,1.65,1.659,1.56,1.63,114592,0
2017-11-09,1.6,1.92,1.581,1.86,1063531,0
2017-11-10,1.89,2.15,1.8302,1.86,1850280,0
