Date,Open,High,Low,Close,Volume,OpenInt
2008-11-03,14.7601,14.7601,14.7601,14.7601,28,0
2008-11-04,15.1201,15.1201,14.4001,14.4001,4,0
2008-11-05,16.9201,21.7351,14.4001,21.7351,42,0
2008-11-06,15.1201,15.1201,14.7601,14.7601,14,0
2008-11-07,14.7601,14.7601,14.7601,14.7601,5,0
2008-11-10,16.4476,19.0801,16.2001,19.0801,30,0
2008-11-11,15.8401,15.8401,15.8401,15.8401,4,0
2008-11-12,20.7451,21.2401,20.7451,21.2401,7,0
2008-11-13,14.2876,18.0001,14.2876,18.0001,34,0
2008-11-14,16.5601,16.5601,14.4001,14.6926,24,0
2008-11-17,19.0126,19.0126,14.0401,14.0401,36,0
2008-11-18,15.8401,15.8401,12.6,15.8401,72,0
2008-11-19,14.4001,14.4001,14.4001,14.4001,28,0
2008-11-20,16.9201,17.2801,14.4001,14.4001,32,0
2008-11-21,14.4001,14.4001,14.4001,14.4001,111,0
2008-11-24,12.24,12.8475,12.24,12.6,6,0
2008-11-25,14.3326,14.4001,13.14,14.4001,4,0
2008-11-26,14.0401,15.4801,14.0401,15.4801,23,0
2008-11-28,15.4801,15.4801,15.4801,15.4801,16,0
2008-12-02,15.1876,16.2001,14.0401,16.2001,59,0
2008-12-03,15.4801,15.4801,15.4801,15.4801,2,0
2008-12-04,14.3326,14.3326,14.1076,14.1076,140,0
2008-12-05,13.3201,18.1801,13.3201,18.1801,8,0
2008-12-08,17.6401,17.6401,13.9726,13.9726,34,0
2008-12-09,12.375,12.6,12.375,12.6,4,0
2008-12-10,12.8925,17.5051,12.5325,17.5051,17,0
2008-12-12,14.4001,14.4001,14.4001,14.4001,21,0
2008-12-15,14.4001,14.4001,13.0725,13.0725,18,0
2008-12-16,14.4001,14.4001,14.4001,14.4001,5,0
2008-12-17,14.4001,14.4001,14.4001,14.4001,2,0
2008-12-18,13.5451,16.7401,13.2076,14.4001,22,0
2008-12-22,14.4001,14.4001,12.42,14.4001,38,0
2008-12-23,11.16,11.16,11.16,11.16,8,0
2008-12-24,14.4001,16.9201,14.4001,16.9201,14,0
2008-12-26,14.4001,14.4001,7.2,7.2,114,0
2008-12-29,10.3275,11.8125,10.3275,11.16,55,0
2008-12-30,11.16,14.4001,11.16,14.4001,77,0
2008-12-31,14.7151,14.7151,11.16,11.16,38,0
2009-01-05,18.0001,18.0001,18.0001,18.0001,27,0
2009-01-06,16.2001,16.2001,16.2001,16.2001,7,0
2009-01-07,16.2001,16.2001,16.2001,16.2001,15,0
2009-01-08,19.8001,19.8001,19.8001,19.8001,72,0
2009-01-09,21.6001,21.6001,21.6001,21.6001,1,0
2009-01-12,20.5201,20.5201,20.5201,20.5201,2,0
2009-01-13,17.2801,17.2801,17.2801,17.2801,6,0
2009-01-14,15.4801,15.4801,15.4801,15.4801,5,0
2009-01-15,12.6,14.4001,10.8,10.8,61,0
2009-01-16,14.5351,14.5351,12.6,12.6,41,0
2009-01-20,10.8,10.8,10.755,10.755,19,0
2009-01-21,10.8,10.8,10.8,10.8,16,0
2009-01-23,11.16,11.16,11.16,11.16,0,0
2009-01-27,9.9,12.6,9.9,12.6,15,0
2009-01-28,11.5875,11.5875,11.52,11.52,19,0
2009-01-29,14.4001,16.9201,14.4001,14.4001,7,0
2009-02-03,11.16,11.16,11.16,11.16,12,0
2009-02-05,11.52,11.52,11.52,11.52,2,0
2009-02-06,11.16,11.16,11.16,11.16,7,0
2009-02-09,15.1201,15.1201,15.1201,15.1201,2,0
2009-02-10,10.305,10.305,10.305,10.305,0,0
2009-02-12,10.8,10.8,10.8,10.8,5,0
2009-02-13,10.8,10.8,10.8,10.8,1,0
2009-02-17,9.9675,9.9675,9.9675,9.9675,6,0
2009-02-19,9.54,9.54,9.36,9.36,3,0
2009-02-23,10.8,10.8,10.8,10.8,0,0
2009-02-24,11.16,11.5875,11.16,11.16,19,0
2009-02-27,11.88,12.78,11.88,12.78,7,0
2009-03-02,10.8,10.8,10.8,10.8,32,0
2009-03-03,9,9,9,9,7,0
2009-03-04,10.8,10.8,10.8,10.8,8,0
2009-03-05,9.36,10.8,9.36,10.08,22,0
2009-03-06,9.405,9.405,9.36,9.36,48,0
2009-03-09,9,9,9,9,18,0
2009-03-10,9.36,9.36,9.36,9.36,8,0
2009-03-11,10.8,10.8,9.36,9.36,20,0
2009-03-12,7.92,7.92,7.92,7.92,822,0
2009-03-13,7.92,7.92,7.92,7.92,9,0
2009-03-16,10.8,10.8,10.8,10.8,55,0
2009-03-17,9.72,9.72,7.2,7.2,16,0
2009-03-18,6.7725,6.7725,6.7725,6.7725,1,0
2009-03-24,8.28,13.6801,8.28,13.6801,47,0
2009-03-25,16.5601,16.5601,16.5601,16.5601,19,0
2009-03-26,12.6,12.6,12.6,12.6,0,0
2009-03-27,13.4326,13.4326,9.72,11.2725,7,0
2009-03-30,11.115,11.115,11.025,11.025,6,0
2009-03-31,14.6926,14.6926,14.6926,14.6926,8,0
2009-04-01,10.8,10.8,10.8,10.8,69,0
2009-04-02,11.16,11.16,11.16,11.16,5,0
2009-04-03,9.72,11.16,9.72,11.16,10,0
2009-04-06,11.52,11.52,11.16,11.16,11,0
2009-04-07,11.16,11.16,11.16,11.16,0,0
2009-04-08,10.1925,10.1925,10.1925,10.1925,5,0
2009-04-13,14.9401,16.5601,14.9401,16.5601,27,0
2009-04-14,9.72,9.72,9.72,9.72,2,0
2009-04-15,11.925,11.925,11.5875,11.5875,27,0
2009-04-16,14.4001,18.0001,14.4001,18.0001,70,0
2009-04-17,19.8001,19.8001,19.5526,19.5526,176,0
2009-04-20,19.8001,25.2001,17.1001,17.1001,52,0
2009-04-22,17.0326,22.3201,17.0326,22.3201,43,0
2009-04-24,16.7401,17.7751,16.7401,17.7751,6,0
2009-04-27,18.7201,23.8051,18.7201,18.7201,134,0
2009-04-29,21.9601,21.9601,21.9601,21.9601,4,0
2009-04-30,23.4001,23.4001,23.4001,23.4001,5,0
2009-05-01,19.6876,19.6876,18.1801,18.1801,55,0
2009-05-04,23.4001,23.4001,18.7201,18.7201,10,0
2009-05-07,18.0001,21.7801,18.0001,21.7801,31,0
2009-05-08,20.5201,20.5201,20.5201,20.5201,13,0
2009-05-11,18.3601,18.3601,18.3601,18.3601,6,0
2009-05-12,18.0001,18.0001,18.0001,18.0001,6,0
2009-05-13,18.9001,18.9001,18.9001,18.9001,1,0
2009-05-15,21.6001,21.6001,21.6001,21.6001,13,0
2009-05-19,18.4276,20.4751,16.5601,20.4751,9,0
2009-05-20,17.2126,23.7151,17.2126,23.7151,24,0
2009-05-21,23.8051,23.8051,18.3601,18.3601,10,0
2009-05-22,18.7201,19.0801,18.7201,19.0801,19,0
2009-05-27,24.3001,25.8751,20.5201,20.5201,302,0
2009-05-28,20.9926,25.8526,20.8126,25.8526,287,0
2009-05-29,22.0276,25.2001,22.0276,25.2001,34,0
2009-06-01,25.2001,25.2001,21.4876,21.4876,16,0
2009-06-02,24.8851,25.2001,24.8851,25.2001,63,0
2009-06-08,19.2601,19.2601,19.2601,19.2601,7,0
2009-06-09,19.6201,22.8151,19.6201,22.8151,13,0
2009-06-10,25.2001,26.0551,25.2001,26.0551,91,0
2009-06-11,26.1676,26.6401,21.1276,21.3526,61,0
2009-06-12,20.5201,20.5201,20.5201,20.5201,1,0
2009-06-16,20.5651,20.8801,20.5651,20.8801,30,0
2009-06-17,20.5651,20.5651,20.1601,20.1601,0,0
2009-06-18,20.5201,20.5201,20.5201,20.5201,0,0
2009-06-19,22.3201,22.3201,22.3201,22.3201,5,0
2009-06-22,21.8476,21.8926,19.2601,21.8926,66,0
2009-06-24,25.3801,25.3801,20.1601,20.1601,19,0
2009-06-25,19.8001,25.2001,18.3601,21.8251,61,0
2009-06-26,23.6476,23.7601,18.6751,18.6751,40,0
2009-06-29,24.8401,24.8401,24.8401,24.8401,23,0
2009-06-30,26.6401,26.6401,23.7601,23.7601,26,0
2009-07-06,23.7601,23.7601,23.7601,23.7601,1,0
2009-07-08,23.7601,23.7601,20.6551,20.6551,59,0
2009-07-10,19.8451,19.8451,19.8451,19.8451,27,0
2009-07-13,20.7001,21.8251,20.7001,21.8251,11,0
2009-07-14,18.7201,24.8401,18.7201,24.8401,24,0
2009-07-15,20.5201,20.5201,20.5201,20.5201,1,0
2009-07-16,24.8401,24.8401,20.9476,20.9476,47,0
2009-07-20,20.8801,24.1201,20.8801,24.1201,55,0
2009-07-21,24.8401,24.8401,22.3201,24.8401,159,0
2009-07-22,23.4001,23.4001,23.4001,23.4001,2,0
2009-07-24,24.8401,24.8401,24.8401,24.8401,472,0
2009-07-27,28.3276,28.3276,25.2001,25.2001,32,0
2009-07-29,23.9401,23.9401,22.6801,22.6801,2,0
2009-07-30,25.2001,25.2001,24.4801,24.4801,8,0
2009-07-31,29.9476,29.9476,29.9476,29.9476,27,0
2009-08-05,26.6401,26.6401,26.6401,26.6401,27,0
2009-08-07,30.0601,30.0601,24.4801,24.4801,61,0
2009-08-10,25.5601,28.2601,24.4801,28.0351,560,0
2009-08-11,28.0801,29.5201,24.3451,27.9676,37,0
2009-08-12,22.6801,22.6801,22.6801,22.6801,1,0
2009-08-13,23.0401,24.4801,23.0401,24.4801,22,0
2009-08-14,22.6801,26.2351,22.6801,26.2351,8,0
2009-08-18,27.7201,27.7201,22.6801,22.6801,43,0
2009-08-21,26.6401,26.6401,26.6401,26.6401,28,0
2009-08-24,26.6401,26.6401,26.6401,26.6401,4,0
2009-08-25,31.6801,31.6801,31.6801,31.6801,11,0
2009-08-26,29.8801,29.8801,29.8801,29.8801,2,0
2009-08-27,23.0401,24.4801,23.0401,24.4801,88,0
2009-08-28,24.4801,24.4801,24.4801,24.4801,58,0
2009-08-31,24.1876,24.6601,24.1876,24.6601,102,0
2009-09-01,24.4801,24.4801,24.4801,24.4801,6,0
2009-09-02,22.7251,22.7251,22.3201,22.3201,13,0
2009-09-03,22.3201,22.3201,22.3201,22.3201,2,0
2009-09-08,24.8401,26.7526,23.0401,23.0401,8,0
2009-09-09,26.7526,26.7526,24.8401,24.8401,6,0
2009-09-10,26.2801,31.8601,26.2801,31.8601,135,0
2009-09-11,25.0876,32.0401,25.0876,32.0401,83,0
2009-09-15,24.8401,24.8401,24.8401,24.8401,28,0
2009-09-16,25.2001,25.9201,25.2001,25.9201,12,0
2009-09-17,26.6401,26.6401,26.6401,26.6401,4,0
2009-09-18,25.2001,25.2001,25.2001,25.2001,91,0
2009-09-21,32.0401,32.0401,28.8001,28.8001,161,0
2009-09-22,28.0801,28.8001,28.0801,28.8001,84,0
2009-09-23,32.4001,32.4001,28.6201,28.6201,42,0
2009-09-24,27.9676,27.9676,27.7201,27.7201,14,0
2009-09-28,25.9201,29.1601,25.9201,29.1601,13,0
2009-09-29,31.6801,31.6801,31.6801,31.6801,23,0
2009-09-30,28.7551,30.6001,28.7551,30.6001,5,0
2009-10-01,32.0401,32.0401,28.8001,31.3201,47,0
2009-10-02,29.9476,29.9476,29.9476,29.9476,27,0
2009-10-05,24.8401,26.6401,24.8401,26.6401,8,0
2009-10-06,27.0676,32.3326,27.0001,32.3326,26,0
2009-10-08,27.0001,27.1801,27.0001,27.1801,58,0
2009-10-13,27.7201,27.8551,27.7201,27.8551,46,0
2009-10-15,25.9201,27.9451,25.9201,27.7201,56,0
2009-10-16,25.9201,25.9201,25.9201,25.9201,2,0
2009-10-19,25.9201,25.9201,25.9201,25.9201,12,0
2009-10-21,25.5601,29.1601,25.5601,27.4951,20,0
2009-10-22,32.4001,32.4001,28.8001,28.8001,20,0
2009-10-23,27.0001,27.0001,27.0001,27.0001,15,0
2009-10-26,28.8001,28.8001,28.8001,28.8001,4,0
2009-10-27,32.1751,32.1751,25.2001,25.2001,129,0
2009-10-28,24.8401,30.6001,24.8401,30.6001,24,0
2009-10-29,30.1951,30.1951,27.0001,27.0001,5,0
2009-10-30,27.0001,27.0001,25.5601,25.5601,11,0
2009-11-02,30.2401,30.2401,30.2401,30.2401,13,0
2009-11-03,27.0001,27.0001,27.0001,27.0001,5,0
2009-11-04,29.1601,29.1601,27.0001,27.0451,77,0
2009-11-05,27.0001,27.0001,27.0001,27.0001,0,0
2009-11-06,28.8001,28.8001,28.8001,28.8001,0,0
2009-11-09,27.0001,28.0801,26.2801,26.2801,45,0
2009-11-10,25.5151,25.9201,20.1601,24.0526,561,0
2009-11-11,20.5201,20.5201,18.8551,18.8551,54,0
2009-11-12,18.3601,18.3601,18.3601,18.3601,0,0
2009-11-13,18.7201,18.7201,18.7201,18.7201,8,0
2009-11-16,18.7201,18.9001,18.7201,18.7201,22,0
2009-11-17,18.3601,18.3601,18.3601,18.3601,5,0
2009-11-18,20.1601,20.1601,20.1601,20.1601,6,0
2009-11-19,20.1601,20.1601,18.3601,18.3601,3,0
2009-11-20,18.3601,18.3601,18.0001,18.0001,4,0
2009-11-23,18.3601,19.4401,18.3601,18.3601,18,0
2009-11-25,18.8326,18.8326,18.7876,18.7876,70,0
2009-11-27,18.5851,18.5851,18.5851,18.5851,1,0
2009-11-30,25.5601,27.7201,22.3201,27.0001,254,0
2009-12-01,27.0001,27.0001,24.1651,27.0001,48,0
2009-12-02,28.8001,28.8001,27.0001,28.8001,689,0
2009-12-03,24.6601,24.6601,23.8726,23.8726,2,0
2009-12-04,25.9201,27.7201,22.1851,23.8051,262,0
2009-12-07,28.0801,28.0801,28.0801,28.0801,34,0
2009-12-09,22.1401,22.1401,22.1401,22.1401,1,0
2009-12-10,27.7201,27.7201,23.0851,23.0851,55,0
2009-12-11,22.6801,22.6801,20.8801,20.8801,33,0
2009-12-14,25.5601,25.5601,25.5601,25.5601,58,0
2009-12-17,22.6801,22.6801,22.6801,22.6801,4,0
2009-12-21,20.1601,21.6001,18.7201,21.6001,69,0
2009-12-22,20.1601,20.4751,20.1601,20.4751,7,0
2009-12-23,20.5201,25.9201,20.5201,25.9201,114,0
2009-12-24,20.5201,20.5201,20.5201,20.5201,3,0
2009-12-28,20.5201,21.6001,18.0001,18.3601,101,0
2009-12-29,20.7676,20.7676,18.9676,19.8001,267,0
2009-12-30,20.1601,20.1601,20.1601,20.1601,83,0
2009-12-31,20.1601,20.6326,20.1601,20.1601,21,0
2010-01-05,20.5201,20.5201,20.5201,20.5201,2,0
2010-01-08,21.6001,23.7601,21.6001,23.7601,30,0
2010-01-12,25.2001,25.2001,20.5201,20.5201,24,0
2010-01-13,20.5201,20.5201,20.5201,20.5201,2,0
2010-01-14,22.6801,22.6801,22.6801,22.6801,4,0
2010-01-21,22.3651,22.3651,20.1601,20.4751,14,0
2010-01-22,21.6001,21.6001,21.6001,21.6001,3,0
2010-01-27,20.1601,20.1601,20.1601,20.1601,0,0
2010-01-29,18.3601,19.2601,18.3601,19.2601,2,0
2010-02-02,18.5851,18.5851,18.5851,18.5851,0,0
2010-02-03,25.5601,25.5601,25.5601,25.5601,5,0
2010-02-04,23.4001,23.4001,23.4001,23.4001,0,0
2010-02-05,20.1151,20.1151,20.1151,20.1151,1,0
2010-02-08,19.8001,19.8001,19.8001,19.8001,19,0
2010-02-09,20.7001,20.7001,20.7001,20.7001,0,0
2010-02-10,23.6926,23.7601,23.6926,23.7601,8,0
2010-02-16,20.5201,20.5201,20.5201,20.5201,2,0
2010-02-18,24.2326,25.9201,20.5201,25.9201,150,0
2010-02-19,20.1601,25.9201,20.1601,25.9201,13,0
2010-02-24,25.3801,42.8402,25.2001,39.6002,819,0
2010-02-25,39.2401,39.2401,31.1401,31.1401,115,0
2010-02-26,30.2401,37.8001,30.2401,35.9326,315,0
2010-03-01,37.9801,41.4002,30.9601,33.4801,188,0
2010-03-03,29.8801,29.8801,29.8801,29.8801,111,0
2010-03-04,27.7201,27.7201,27.7201,27.7201,0,0
2010-03-05,30.6001,33.1201,27.7201,27.7201,8,0
2010-03-08,28.0126,31.5676,25.9201,25.9201,101,0
2010-03-09,27.7201,28.0126,27.7201,28.0126,152,0
2010-03-10,33.1201,33.1201,33.1201,33.1201,164,0
2010-03-11,38.5201,38.6326,38.5201,38.6326,5,0
2010-03-12,35.3926,39.2401,33.4801,37.4401,142,0
2010-03-15,38.8801,38.8801,35.2351,35.2351,6,0
2010-03-16,35.6401,35.6401,35.6401,35.6401,0,0
2010-03-17,37.4401,37.4401,32.4001,32.4001,5,0
2010-03-18,39.2401,39.2401,39.2401,39.2401,13,0
2010-03-19,32.0401,32.0401,32.0401,32.0401,8,0
2010-03-22,33.3676,37.0801,33.1201,34.2001,79,0
2010-03-23,36.0001,37.1476,32.7151,33.4801,166,0
2010-03-24,33.4801,33.4801,28.8001,33.4126,74,0
2010-03-25,28.8001,33.8401,28.8001,33.8401,31,0
2010-03-29,28.8001,28.8001,26.2801,26.2801,6,0
2010-03-30,26.2801,28.8001,26.2801,28.8001,31,0
2010-03-31,30.2401,30.2401,30.2401,30.2401,33,0
2010-04-01,24.8401,30.3526,23.0401,28.5751,55,0
2010-04-05,26.8876,28.8001,25.2001,28.8001,194,0
2010-04-06,27.0001,27.0001,27.0001,27.0001,1,0
2010-04-08,28.7326,28.7326,28.7326,28.7326,13,0
2010-04-09,28.8001,28.8001,23.2201,23.2201,9,0
2010-04-12,24.9751,39.6002,23.0401,39.6002,474,0
2010-04-13,41.4002,41.4002,33.8401,35.6401,639,0
2010-04-14,39.6452,39.6452,32.4001,32.4001,98,0
2010-04-15,30.5551,36.0001,30.2401,34.2001,236,0
2010-04-16,34.2001,34.2001,30.4651,34.2001,1683,0
2010-04-19,33.5926,33.5926,29.8801,33.5476,134,0
2010-04-20,30.2401,36.3601,30.2401,36.3601,46,0
2010-04-21,36.3601,36.3601,28.8451,34.5601,216,0
2010-04-22,34.2001,34.2001,34.2001,34.2001,5,0
2010-04-23,34.2001,34.5601,28.4401,34.5601,112,0
2010-04-27,33.9526,33.9526,30.1276,30.1276,3,0
2010-04-28,35.6401,54.0002,33.8401,33.8401,78,0
2010-04-29,32.4001,32.4001,32.4001,32.4001,2,0
2010-04-30,33.8401,33.8401,33.7051,33.7051,24,0
2010-05-03,31.6801,37.4401,31.6801,37.4401,42,0
2010-05-04,33.4801,37.0801,33.1201,37.0801,11,0
2010-05-05,34.8751,35.2801,34.8751,35.2801,20,0
2010-05-06,34.2001,34.2001,32.3551,32.3551,27,0
2010-05-07,32.4001,32.4001,29.2276,29.2276,63,0
2010-05-10,30.6001,30.6001,29.5201,29.5201,10,0
2010-05-11,29.8801,29.8801,29.8801,29.8801,15,0
2010-05-12,35.3251,35.3251,35.3251,35.3251,13,0
2010-05-13,28.8001,33.8401,28.8001,33.8401,77,0
2010-05-14,31.3201,31.3201,28.8001,28.8001,11,0
2010-05-17,28.8001,28.8001,28.8001,28.8001,30,0
2010-05-18,31.3201,31.3201,31.3201,31.3201,19,0
2010-05-19,33.1201,33.1201,33.1201,33.1201,2,0
2010-05-20,32.4001,32.4001,23.4001,23.4001,15,0
2010-05-21,30.6001,30.6001,30.6001,30.6001,9,0
2010-05-26,25.2001,30.6001,25.2001,30.6001,3,0
2010-05-28,23.7601,27.0001,23.7601,27.0001,7,0
2010-06-02,27.3099,28.3599,27.3099,28.1821,41,0
2010-06-04,18.6001,18.6001,18.6001,18.6001,27,0
2010-06-07,27.9204,27.9204,27.9204,27.9204,8,0
2010-06-08,26.3221,26.3221,26.3221,26.3221,16,0
2010-06-10,18.6001,24.0976,18.6001,23.7481,272,0
2010-06-11,24.3998,24.3998,24.3998,24.3998,8,0
2010-06-14,23.9423,24.2963,23.9318,23.9318,44,0
2010-06-17,18.6001,24.1456,18.6001,23.9116,333,0
2010-06-18,24.6001,24.6001,24.6001,24.6001,29,0
2010-06-21,18.6001,23.7541,18.6001,23.7541,52,0
2010-06-22,23.8381,23.8778,23.8381,23.8778,24,0
2010-06-29,27.4801,27.4801,27.4801,27.4801,33,0
2010-07-06,23.0401,23.0401,22.9658,22.9658,155,0
2010-07-07,22.9621,22.9621,22.9621,22.9621,16,0
2010-07-12,22.9936,22.9936,21.3961,21.3961,41,0
2010-07-14,22.4641,22.4641,22.4641,22.4641,8,0
2010-07-16,21.9841,21.9841,21.9841,21.9841,177,0
2010-07-19,22.1041,22.1041,21.7321,21.7321,87,0
2010-07-26,21.8701,21.8701,21.8701,21.8701,8,0
2010-08-05,20.3641,20.4241,20.3641,20.4241,45,0
2010-08-09,18.6721,18.9241,18.6721,18.9241,73,0
2010-08-17,18.0361,18.0361,18.0361,18.0361,35,0
2010-08-19,17.4601,17.4601,17.4601,17.4601,166,0
2010-08-20,17.4001,17.4001,17.1518,17.3978,66,0
2010-08-23,16.4161,16.6681,14.8081,16.6681,419,0
2010-08-24,15.3601,15.3601,15.3601,15.3601,333,0
2010-08-26,14.7841,14.7841,14.7841,14.7841,83,0
2010-08-30,14.7916,14.7916,14.7916,14.7916,16,0
2010-08-31,14.8681,14.8681,14.8681,14.8681,36,0
2010-09-01,14.1841,14.2321,14.1841,14.2321,30,0
2010-09-02,14.9161,14.9161,14.9161,14.9161,27,0
2010-09-08,14.8801,14.8801,14.7001,14.7001,178,0
2010-09-09,14.8966,14.8966,14.8966,14.8966,8,0
2010-09-15,14.4841,14.4841,14.4841,14.4841,66,0
2010-09-16,15.0481,15.0481,15.0481,15.0481,13,0
2010-09-17,14.9761,14.9761,14.9761,14.9761,27,0
2010-09-23,14.2801,14.2801,14.2801,14.2801,133,0
2010-09-27,13.9621,13.9621,13.9621,13.9621,83,0
2010-09-28,14.1121,14.1121,14.1121,14.1121,33,0
2010-10-04,13.3201,13.3201,13.3201,13.3201,33,0
2010-10-08,12.8401,12.8401,12.8401,12.8401,8,0
2010-10-11,12.8401,12.8401,12.8401,12.8401,27,0
2010-10-13,13.6576,13.6801,13.6576,13.6801,83,0
2010-10-14,13.0801,13.0801,13.0801,13.0801,54,0
2010-10-18,12.3585,12.9601,12.12,12.12,224,0
2010-10-21,11.832,11.832,11.412,11.412,52,0
2010-10-25,11.52,11.52,11.232,11.232,591,0
2010-10-27,11.088,11.4,11.088,11.4,222,0
2010-10-28,11.16,11.352,11.16,11.352,24,0
2010-10-29,11.3985,11.4,11.3985,11.4,1143,0
2010-11-01,11.736,11.736,11.736,11.736,8,0
2010-11-02,11.6895,11.7038,11.6895,11.7038,24,0
2010-11-03,11.3963,11.616,11.3963,11.616,16,0
2010-11-04,11.556,11.556,11.556,11.556,41,0
2010-11-05,11.448,11.448,11.448,11.448,33,0
2010-11-08,11.286,11.424,11.286,11.424,99,0
2010-11-10,12.8401,12.8401,12.8401,12.8401,27,0
2010-11-11,16.0801,16.0801,13.8938,13.9036,691,0
2010-11-12,14.4158,15.9601,14.4158,15.9601,540,0
2010-11-16,14.5523,14.5523,14.5523,14.5523,8,0
2010-11-18,13.9201,13.9201,13.9201,13.9201,16,0
2010-11-22,13.6583,13.6583,13.6583,13.6583,28,0
2010-11-23,13.1986,13.2001,13.1986,13.2001,49,0
2010-11-30,13.5796,13.5796,13.5796,13.5796,16,0
2010-12-07,13.5601,14.0326,13.5601,14.0326,225,0
2010-12-08,13.0801,13.0801,13.0801,13.0801,121,0
2010-12-13,13.0163,13.0163,13.0163,13.0163,8,0
2010-12-15,12,12,12,12,11,0
2010-12-16,12.36,12.36,12.12,12.12,27,0
2010-12-17,12.1095,12.1095,12.1095,12.1095,8,0
2010-12-20,11.928,11.934,11.928,11.934,180,0
2010-12-21,11.88,11.88,11.88,11.88,99,0
2010-12-22,11.82,12.4005,11.82,12.4005,286,0
2010-12-23,12,12,12,12,47,0
2010-12-27,12,12,12,12,25,0
2010-12-29,12.7261,12.7261,12.12,12.12,94,0
2010-12-30,12.2295,12.2295,12.2295,12.2295,8,0
2010-12-31,12.7201,12.7201,12.24,12.24,336,0
2011-01-10,12.6001,12.6001,12.6001,12.6001,266,0
2011-01-14,11.976,11.976,11.976,11.976,29,0
2011-01-26,12,12,12,12,16,0
2011-01-28,11.97,11.97,11.97,11.97,41,0
2011-01-31,11.964,11.964,11.964,11.964,24,0
2011-02-02,11.532,11.532,11.532,11.532,75,0
2011-02-08,11.436,11.436,11.436,11.436,8,0
2011-02-10,11.424,11.424,11.424,11.424,253,0
2011-02-11,11.58,11.58,11.58,11.58,75,0
2011-02-15,11.6115,11.6115,11.6115,11.6115,27,0
2011-02-16,11.514,11.514,11.514,11.514,8,0
2011-02-28,12.5761,12.5761,12.5761,12.5761,28,0
2011-03-01,11.76,11.76,11.76,11.76,27,0
2011-03-07,11.688,11.688,11.688,11.688,27,0
2011-03-17,10.92,10.92,10.92,10.92,56,0
2011-03-18,10.92,10.92,10.92,10.92,8,0
2011-03-23,9.84,9.84,9.1125,9.1125,145,0
2011-03-25,9.6203,9.6203,9.6203,9.6203,8,0
2011-03-29,9.372,9.372,9.372,9.372,8,0
2011-04-01,9.744,9.744,9.744,9.744,45,0
2011-04-13,9.9075,10.0185,9.9075,10.0185,60,0
2011-04-19,9,9,9,9,9,0
2011-04-20,9.2663,9.2663,9.2663,9.2663,41,0
2011-04-21,9.144,9.144,9.144,9.144,9,0
2011-04-25,9.0038,9.0038,9.0038,9.0038,41,0
2011-04-28,9,9,9,9,49,0
2011-05-10,10.0455,10.0455,10.0455,10.0455,10,0
2011-05-12,8.88,8.88,8.88,8.88,8,0
2011-05-23,8.4,8.4,8.4,8.4,9,0
2011-05-25,9.39,9.39,9.39,9.39,37,0
2011-06-02,8.4,8.4,8.4,8.4,291,0
2011-06-03,8.364,8.364,8.364,8.364,83,0
2011-06-07,8.3175,8.3175,8.3175,8.3175,14,0
2011-06-14,7.494,7.494,7.494,7.494,69,0
2011-06-15,7.92,7.92,7.92,7.92,83,0
2011-06-20,7.68,7.68,7.68,7.68,74,0
2011-06-29,5.712,5.712,5.712,5.712,27,0
2011-06-30,5.9625,5.9625,5.9625,5.9625,33,0
2011-07-11,6.12,6.12,6.12,6.12,208,0
2011-07-19,5.484,5.484,5.484,5.484,44,0
2011-07-20,5.382,5.382,5.382,5.382,41,0
2011-07-27,5.46,5.46,5.46,5.46,18,0
2011-07-29,5.076,5.076,5.076,5.076,16,0
2011-08-01,5.052,5.052,5.052,5.052,20,0
2011-08-03,5.088,5.088,5.088,5.088,116,0
2011-08-05,4.2,4.2,4.2,4.2,27,0
2011-08-08,2.94,2.94,2.94,2.94,41,0
2011-08-15,4.728,4.728,3.708,3.708,2983,0
2011-08-16,3.6,3.6,3.6,3.6,1458,0
2011-08-17,3.12,3.12,3.12,3.12,374,0
2011-08-19,3.498,3.54,3.498,3.54,499,0
2011-08-26,4.4715,4.6935,4.4715,4.6935,237,0
2011-09-01,3.804,3.804,3.804,3.804,40,0
2011-09-02,3.78,3.7875,3.78,3.7875,22,0
2011-09-07,3.696,3.696,3.696,3.696,12,0
2011-09-09,3.672,3.672,3.576,3.576,138,0
2011-09-14,3.444,3.696,3.444,3.696,305,0
2011-09-23,3.2198,3.2198,3.2198,3.2198,27,0
2011-09-26,3.48,3.48,3.48,3.48,112,0
2011-09-28,2.9903,2.9903,2.9903,2.9903,266,0
2011-10-05,2.736,2.736,2.736,2.736,14,0
2011-10-13,3.2963,3.2963,3.2963,3.2963,62,0
2011-10-20,3,3,3,3,83,0
2011-10-25,2.82,2.82,2.82,2.82,8,0
2011-10-26,2.9183,2.9183,2.9183,2.9183,27,0
2011-11-02,2.892,2.892,2.892,2.892,155,0
2011-11-07,3.192,3.192,3.192,3.192,24,0
2011-11-08,2.9025,2.9025,2.9025,2.9025,27,0
2011-11-11,3.24,3.24,2.9205,2.9205,136,0
2011-11-21,2.9595,2.9603,2.52,2.52,76,0
2011-12-01,2.724,2.724,2.4,2.4,51,0
2011-12-06,2.148,2.148,2.148,2.148,49,0
2011-12-07,2.232,2.232,2.232,2.232,9,0
2011-12-13,2.28,2.28,2.28,2.28,13,0
2011-12-14,2.28,2.28,2.28,2.28,29,0
2011-12-16,2.16,2.16,2.16,2.16,41,0
2011-12-20,2.16,2.2725,2.16,2.2725,66,0
2011-12-21,1.8,1.8,1.8,1.8,13,0
2011-12-29,2.3535,2.412,2.052,2.052,1651,0
2011-12-30,2.214,2.214,2.214,2.214,208,0
2012-01-05,2.4,2.4,2.4,2.4,273,0
2012-01-06,2.436,2.436,2.3678,2.3678,374,0
2012-01-09,2.04,2.04,2.04,2.04,15,0
2012-01-25,2.316,2.316,2.316,2.316,16,0
2012-01-31,2.61,2.61,2.61,2.61,41,0
2012-02-01,2.5275,2.5275,2.268,2.268,541,0
2012-02-02,2.0595,2.0595,2.0415,2.0415,166,0
2012-02-07,2.472,2.724,2.472,2.724,47,0
2012-02-09,2.7158,2.7158,2.7,2.7,333,0
2012-02-13,2.4203,2.4203,2.4203,2.4203,41,0
2012-02-14,2.67,2.7015,2.67,2.7015,624,0
2012-02-15,2.472,2.472,2.472,2.472,8,0
2012-02-16,2.3678,2.3678,2.3678,2.3678,83,0
2012-02-21,2.676,2.676,2.676,2.676,541,0
2012-02-23,2.448,2.448,2.448,2.448,416,0
2012-03-01,2.28,2.28,2.28,2.28,14,0
2012-03-05,2.268,2.268,2.268,2.268,333,0
2012-03-20,2.76,2.844,2.76,2.844,102,0
2012-03-26,2.58,2.58,2.58,2.58,19,0
2012-03-28,3.084,3.084,2.9843,3.012,1766,0
2012-04-04,2.556,2.556,2.556,2.556,13,0
2012-04-05,2.532,2.532,2.532,2.532,33,0
2012-04-12,3.042,3.042,2.64,2.7938,389,0
2012-04-16,2.544,2.61,2.544,2.61,174,0
2012-04-23,2.52,2.52,2.52,2.52,24,0
2012-04-24,3.312,3.312,3.312,3.312,208,0
2012-04-27,2.928,2.928,2.928,2.928,27,0
2012-04-30,3.6878,3.6878,3.444,3.444,83,0
2012-05-01,4.356,7.14,4.356,6.144,1374,0
2012-05-02,6.1245,6.132,5.418,5.424,2841,0
2012-05-03,4.56,4.56,4.1783,4.2,2147,0
2012-05-08,3.36,3.36,3.36,3.36,208,0
2012-05-11,4.596,4.596,4.596,4.596,208,0
2012-05-15,4.38,4.644,4.1258,4.644,2262,0
2012-05-18,4.176,4.176,4.176,4.176,166,0
2012-05-23,4.056,4.056,4.056,4.056,208,0
2012-06-05,3.744,3.84,3.744,3.84,2083,0
2012-06-13,4.968,4.968,4.8563,4.8563,16,0
2012-06-14,5.784,6.936,5.784,6.936,416,0
2012-06-15,6.444,6.516,6.444,6.516,166,0
2012-06-18,6.612,6.612,6.612,6.612,83,0
2012-06-22,6.012,6.012,6.012,6.012,41,0
2012-06-25,6.372,6.432,6.372,6.432,166,0
2012-06-27,5.52,5.52,5.52,5.52,124,0
2012-07-05,5.484,5.484,5.484,5.484,83,0
2012-07-06,5.964,5.964,5.964,5.964,69,0
2012-07-09,5.736,5.736,5.4443,5.4443,1124,0
2012-07-10,5.352,5.352,5.352,5.352,221,0
2012-07-11,5.4465,5.4465,5.4465,5.4465,541,0
2012-07-13,5.868,5.868,5.868,5.868,83,0
2012-07-25,5.514,5.514,5.514,5.514,16,0
2012-07-27,5.6925,5.6925,5.6925,5.6925,10,0
2012-08-06,5.208,5.208,5.208,5.208,8,0
2012-08-08,5.2763,5.2778,5.2763,5.2778,82,0
2012-08-20,5.556,5.556,5.556,5.556,466,0
2012-08-22,5.448,5.448,5.448,5.448,33,0
2012-08-29,5.7435,5.7435,5.7435,5.7435,41,0
2012-08-30,6,6.06,6,6.06,99,0
2012-09-05,4.896,5.292,4.896,5.292,35,0
2012-09-11,5.5058,5.5058,5.5058,5.5058,166,0
2012-09-24,4.98,4.98,4.98,4.98,13,0
2012-09-26,4.956,4.956,4.956,4.956,199,0
2012-09-27,4.914,4.914,4.914,4.914,16,0
2012-09-28,4.6658,5.124,2.232,3.18,691,0
2012-10-05,4.08,4.08,4.08,4.08,15,0
2012-10-09,4.68,4.68,4.68,4.68,8,0
2012-10-11,4.452,4.452,4.44,4.44,1416,0
2012-10-12,4.44,4.44,4.44,4.44,47,0
2012-10-15,4.44,4.44,4.08,4.08,216,0
2012-10-17,4.08,4.1505,4.08,4.1505,166,0
2012-10-18,4.308,4.308,4.308,4.308,83,0
2012-11-01,3.8078,3.8078,3.8078,3.8078,11,0
2012-11-06,4.224,4.224,4.224,4.224,83,0
2012-11-13,3.828,3.828,3.828,3.828,95,0
2012-11-23,3.912,3.912,3.912,3.912,208,0
2012-11-28,4.332,4.452,4.32,4.32,708,0
2012-11-29,4.32,4.32,4.32,4.32,72,0
2012-12-04,4.308,4.308,4.236,4.236,499,0
2012-12-07,4.056,4.056,4.056,4.056,83,0
2012-12-10,4.0523,4.0523,4.0523,4.0523,66,0
2012-12-12,3.864,3.864,3.684,3.684,54,0
2012-12-13,3.528,3.528,3.528,3.528,69,0
2012-12-14,4.068,4.188,4.068,4.188,633,0
2012-12-17,4.3103,4.3103,4.104,4.104,261,0
2012-12-18,4.152,4.152,4.152,4.152,52,0
2012-12-20,3.828,3.828,3.828,3.828,44,0
2012-12-28,3.8318,3.8318,3.672,3.672,102,0
2012-12-31,3.648,3.648,3.648,3.648,46,0
2013-01-03,3.78,3.78,3.78,3.78,83,0
2013-01-07,4.944,4.944,4.944,4.944,8,0
2013-01-14,4.3103,4.3103,4.3103,4.3103,66,0
2013-01-15,4.128,4.128,4.128,4.128,27,0
2013-01-17,3.984,3.984,3.876,3.876,30,0
2013-01-23,4.392,4.392,4.392,4.392,83,0
2013-01-24,4.2,4.2,4.2,4.2,249,0
2013-01-25,4.176,4.176,4.176,4.176,12,0
2013-01-28,3.9023,3.9023,3.9023,3.9023,12,0
2013-01-30,3.588,3.588,3.588,3.588,90,0
2013-02-05,3.6,3.6,3.582,3.582,291,0
2013-02-06,3.384,3.384,3.384,3.384,166,0
2013-02-07,2.832,2.832,2.832,2.832,166,0
2013-02-08,3,3,3,3,187,0
2013-02-12,2.94,2.94,2.94,2.94,166,0
2013-02-13,2.8403,2.916,2.688,2.7,445,0
2013-02-14,2.718,2.718,2.718,2.718,11,0
2013-02-15,2.88,3.228,2.88,3.228,433,0
2013-02-21,3.33,3.33,3.33,3.33,62,0
2013-02-25,2.736,2.736,2.736,2.736,208,0
2013-03-04,2.946,3,2.772,2.772,131,0
2013-03-13,3.2055,3.2055,3.2055,3.2055,41,0
2013-03-14,3.336,3.336,3.336,3.336,35,0
2013-03-15,3.264,3.324,3.264,3.324,124,0
2013-03-20,3.1035,3.1035,3.1035,3.1035,50,0
2013-03-22,2.808,2.808,2.808,2.808,8,0
2013-03-26,3.06,3.06,3.06,3.06,166,0
2013-04-05,3.1065,3.1065,3.1058,3.1058,83,0
2013-04-11,3.0323,3.0323,3.0323,3.0323,27,0
2013-04-23,2.3685,2.3918,2.3685,2.3918,249,0
2013-04-24,2.3903,2.3903,2.3903,2.3903,11,0
2013-04-26,2.2658,2.2658,2.2658,2.2658,41,0
2013-04-29,2.2763,2.2763,2.2763,2.2763,41,0
2013-05-02,2.316,2.316,2.316,2.316,27,0
2013-05-06,2.256,2.256,2.256,2.256,11,0
2013-05-08,2.958,2.958,2.958,2.958,83,0
2013-05-09,2.7743,2.802,2.7743,2.802,402,0
2013-05-13,2.58,2.58,2.58,2.58,11,0
2013-05-15,3.06,3.06,3.06,3.06,166,0
2013-05-16,2.868,2.868,2.748,2.76,520,0
2013-05-17,2.7375,2.7375,2.7375,2.7375,24,0
2013-05-28,2.334,2.334,2.334,2.334,8,0
2013-05-29,2.52,2.52,2.52,2.52,145,0
2013-06-03,2.2965,2.2965,2.2965,2.2965,13,0
2013-06-04,2.4405,2.4405,2.4405,2.4405,204,0
2013-06-05,2.64,2.64,2.64,2.64,108,0
2013-06-11,2.502,2.502,2.502,2.502,416,0
2013-06-17,2.4315,2.4315,2.4315,2.4315,41,0
2013-07-02,2.2478,2.2478,1.9298,1.9298,593,0
2013-07-08,2.1158,2.1158,2.1158,2.1158,8,0
2013-07-09,2.3535,2.5575,2.3535,2.5463,499,0
2013-07-12,2.424,2.424,2.424,2.424,41,0
2013-07-16,2.28,2.28,2.28,2.28,208,0
2013-07-22,2.052,2.052,2.052,2.052,56,0
2013-07-26,2.1,2.1,2.1,2.1,416,0
2013-08-08,2.1683,2.1683,2.1683,2.1683,13,0
2013-08-15,2.1495,2.1495,2.1495,2.1495,16,0
2013-09-03,2.0025,2.0025,2.0025,2.0025,41,0
2013-09-13,3.5723,3.5723,3.5723,3.5723,416,0
2013-09-16,3.6,3.6,3.36,3.5978,1083,0
2013-09-17,3.588,3.588,3.312,3.312,416,0
2013-09-18,3.36,3.36,3.36,3.36,104,0
2013-10-08,3.0263,3.0263,3.0263,3.0263,27,0
2013-10-10,2.736,2.736,2.736,2.736,11,0
2013-10-28,3.324,3.324,3.324,3.324,83,0
2013-10-29,3.3,3.4905,3.3,3.4905,88,0
2013-10-31,5.0055,5.0055,5.004,5.004,291,0
2013-11-01,6.264,8.5605,5.76,8.1,1313,0
2013-11-04,9.4883,10.0883,8.8125,8.8125,2731,0
2013-11-05,8.802,9.2243,8.0858,8.0858,1296,0
2013-11-06,8.556,9.7305,8.556,9.7305,1474,0
2013-11-07,10.6403,11.1863,10.6403,10.9575,1374,0
2013-11-08,10.236,10.5743,9.42,9.42,243,0
2013-11-11,7.9335,8.0955,7.1625,8.0955,265,0
2013-11-12,8.172,8.172,7.722,7.722,707,0
2013-11-13,7.716,7.9245,7.6103,7.9245,286,0
2013-11-14,7.932,7.932,7.272,7.272,462,0
2013-11-15,6.696,6.696,6.0158,6.3795,333,0
2013-11-18,6.864,6.864,6.4935,6.4935,923,0
2013-11-20,6.708,6.708,6.708,6.708,24,0
2013-11-21,6.5535,6.6,6.5535,6.6,166,0
2013-11-22,6.4163,6.4163,6.3158,6.3158,499,0
2013-11-25,5.8283,6.192,5.8283,6.0735,798,0
2013-11-26,6.2985,6.2985,6.1995,6.1995,2537,0
2013-12-02,5.8785,6.252,5.82,6.252,5499,0
2013-12-04,6.1103,6.6,6.1103,6.6,7824,0
2013-12-05,6.564,7.26,6.552,6.78,16873,0
2013-12-06,6.8078,7.248,6.6,6.6,2666,0
2013-12-09,6.828,6.828,6.828,6.828,1,0
2013-12-10,6.6225,6.6225,6.6225,6.6225,158,0
2013-12-11,6.63,6.63,6.5985,6.5985,2303,0
2013-12-12,6.252,6.36,6.1305,6.2385,4257,0
2013-12-13,6.24,6.24,6.24,6.24,416,0
2013-12-16,6.0038,6.276,6.0038,6.276,3168,0
2013-12-19,6.1163,6.5663,6.1163,6.5663,5804,0
2013-12-20,6.5805,6.7905,6.564,6.564,3269,0
2013-12-23,6.6135,6.6165,6.6135,6.6165,463,0
2013-12-26,6.144,6.144,6.144,6.144,20,0
2013-12-27,6.2145,6.2145,6.2145,6.2145,41,0
2013-12-30,6.516,6.516,6.516,6.516,18,0
2013-12-31,6.2558,6.2558,6.2558,6.2558,88,0
2014-01-02,6.3,6.3,6.12,6.12,170,0
2014-01-03,6.1718,6.3,6.1718,6.3,61,0
2014-01-06,6.216,6.24,6,6,1074,0
2014-01-07,6.0675,6.0675,5.742,5.76,916,0
2014-01-08,5.82,5.82,5.82,5.82,499,0
2014-01-09,5.568,5.568,5.568,5.568,124,0
2014-01-13,5.6385,5.6385,5.6385,5.6385,241,0
2014-01-15,5.82,6.7403,5.82,6.7403,124,0
2014-01-16,6.7365,6.7365,6.2258,6.2258,208,0
2014-01-17,6,6.24,6,6.24,1083,0
2014-01-21,6.294,6.9023,6.24,6.9023,2916,0
2014-01-22,7.44,7.44,7.104,7.32,1366,0
2014-01-23,7.08,7.08,7.08,7.08,458,0
2014-01-24,6.534,6.534,6.4223,6.4343,2541,0
2014-01-27,6.48,6.48,6.1965,6.1965,1249,0
2014-01-28,6.384,6.384,6.384,6.384,41,0
2014-01-29,6.48,6.48,6.408,6.408,178,0
2014-01-30,6.36,6.384,6.168,6.384,577,0
2014-01-31,6.4643,6.48,6.4643,6.48,1676,0
2014-02-04,6.756,6.756,6.6,6.6,544,0
2014-02-05,6.6,6.6,6.438,6.438,67,0
2014-02-06,6.9,6.9,6.9,6.9,19,0
2014-02-10,6.684,6.684,6.684,6.684,138,0
2014-02-11,7.014,7.104,6.96,7.02,2615,0
2014-02-13,7.5143,8.2223,7.5143,8.1218,6806,0
2014-02-14,7.824,8.1435,7.7978,8.1278,3439,0
2014-02-18,8.3603,8.3805,7.932,7.932,708,0
2014-02-19,7.7543,7.8675,7.6635,7.8578,1041,0
2014-02-20,7.9185,8.04,7.9185,8.04,499,0
2014-02-24,8.6123,8.838,8.52,8.838,4461,0
2014-02-25,9.1455,9.3623,9.1455,9.36,1420,0
2014-02-26,9.444,9.444,9.444,9.444,417,0
2014-02-27,8.868,8.868,8.5538,8.5538,504,0
2014-02-28,8.6018,8.6018,8.6018,8.6018,41,0
2014-03-03,8.4,8.4,7.728,7.9425,1966,0
2014-03-04,7.9718,8.2643,7.9718,8.2643,124,0
2014-03-05,8.2883,8.3003,8.0835,8.1923,4274,0
2014-03-06,7.83,7.83,7.3658,7.3658,4858,0
2014-03-07,7.404,7.5218,7.404,7.404,1379,0
2014-03-10,7.602,7.7265,7.4415,7.7258,2083,0
2014-03-11,7.4003,7.4003,7.0635,7.0635,2874,0
2014-03-12,7.0215,7.0215,6.6458,6.6458,374,0
2014-03-13,6.7965,7.092,6.7965,6.828,4883,0
2014-03-14,6.84,6.8783,6.84,6.8783,458,0
2014-03-17,6.894,6.894,6.6503,6.6503,333,0
2014-03-18,6.6503,7.14,6.6503,7.032,1009,0
2014-03-19,7.116,7.116,6.9615,6.9615,3512,0
2014-03-20,6.672,6.8595,6.672,6.78,362,0
2014-03-21,6.4875,6.6758,6.4875,6.6,2008,0
2014-03-24,6.6,6.6,6.5618,6.5618,249,0
2014-03-25,5.544,5.7315,5.322,5.328,8499,0
2014-03-26,5.8583,5.8583,5.8583,5.8583,16,0
2014-03-27,5.994,5.994,5.7825,5.7825,299,0
2014-03-28,6.6,6.6645,6.5678,6.6645,624,0
2014-04-02,6.1215,6.1215,6.048,6.048,172,0
2014-04-03,5.94,5.94,5.8118,5.8118,132,0
2014-04-04,5.8425,5.8425,5.8425,5.8425,19,0
2014-04-07,5.4863,5.5163,5.4863,5.5163,1439,0
2014-04-08,5.5125,5.5125,5.5125,5.5125,416,0
2014-04-09,5.556,5.592,5.4518,5.5823,718,0
2014-04-10,5.5238,5.5238,5.5238,5.5238,419,0
2014-04-11,5.376,5.64,5.316,5.64,451,0
2014-04-14,5.4465,5.4465,5.4465,5.4465,124,0
2014-04-15,5.2538,5.34,5.2538,5.34,1213,0
2014-04-16,5.688,5.688,5.688,5.688,334,0
2014-04-17,5.5155,5.5155,5.5155,5.5155,116,0
2014-04-22,5.7,5.9985,5.7,5.9985,83,0
2014-04-23,6.0165,6.024,6.0165,6.0225,362,0
2014-04-24,6.048,6.048,5.796,6.024,6990,0
2014-04-25,5.9085,5.9085,5.9085,5.9085,41,0
2014-04-28,5.838,6.1425,5.76,6.1425,1188,0
2014-04-29,6.192,6.192,6.192,6.192,11,0
2014-05-08,5.22,5.352,5.22,5.352,65,0
2014-05-09,5.1743,5.1743,5.1743,5.1743,416,0
2014-05-15,5.268,5.268,5.268,5.268,8,0
2014-05-16,5.1,5.1,5.04,5.04,1666,0
2014-05-19,4.932,4.932,4.932,4.932,72,0
2014-05-21,4.836,4.836,4.788,4.788,594,0
2014-05-22,4.848,5.3378,4.848,5.2163,936,0
2014-05-27,4.8975,5.016,4.818,4.956,2213,0
2014-05-28,5.3963,5.3963,5.22,5.22,1116,0
2014-05-29,4.992,4.992,4.992,4.992,416,0
2014-05-30,5.3498,5.3498,5.3498,5.3498,421,0
2014-06-02,5.0055,5.0055,4.764,4.764,1133,0
2014-06-03,4.854,4.854,4.854,4.854,3924,0
2014-06-04,5.16,5.28,5.16,5.28,8166,0
2014-06-05,5.2785,5.28,5.2515,5.2515,897,0
2014-06-06,5.448,5.6475,5.448,5.64,5770,0
2014-06-10,5.5455,5.5455,5.5455,5.5455,191,0
2014-06-11,5.46,5.46,5.46,5.46,249,0
2014-06-12,5.5815,5.5815,5.3775,5.568,3434,0
2014-06-13,5.5103,5.544,5.5103,5.544,416,0
2014-06-16,5.34,5.34,5.22,5.22,88,0
2014-06-19,5.34,5.34,5.328,5.328,2083,0
2014-06-20,5.4263,5.58,5.4263,5.5545,1109,0
2014-06-23,5.4,5.4,5.4,5.4,416,0
2014-06-24,5.4,5.4,5.28,5.28,1041,0
2014-06-25,5.4,5.4225,5.4,5.4225,858,0
2014-06-26,5.5238,5.5238,5.5238,5.5238,166,0
2014-06-27,5.58,5.58,5.58,5.58,370,0
2014-07-01,5.4818,5.4818,5.4818,5.4818,66,0
2014-07-02,5.4435,5.4435,5.4435,5.4435,56,0
2014-07-03,5.7075,5.7075,5.7075,5.7075,12,0
2014-07-14,5.28,5.28,5.28,5.28,94,0
2014-07-15,5.0558,5.1803,4.98,5.16,2984,0
2014-07-16,4.812,4.812,4.812,4.812,94,0
2014-07-17,4.8765,4.92,4.8765,4.9185,1792,0
2014-07-22,5.3445,5.3565,5.268,5.268,112,0
2014-07-23,5.2358,5.292,5.2358,5.292,1666,0
2014-07-28,5.2935,5.4938,5.2935,5.4375,1138,0
2014-07-29,5.46,5.46,5.34,5.34,1783,0
2014-07-31,5.262,5.262,5.262,5.262,43,0
2014-08-01,4.8,4.98,4.8,4.98,1041,0
2014-08-05,4.9665,5.0145,4.9665,5.0145,208,0
2014-08-06,4.9763,5.0085,4.9763,5.0085,708,0
2014-08-07,4.992,5.1,4.98,5.1,1667,0
2014-08-08,5.04,5.04,4.8,4.8,82,0
2014-08-11,4.92,4.92,4.92,4.92,340,0
2014-08-12,5.1383,5.1383,5.0295,5.0295,666,0
2014-08-13,4.8,4.8,4.8,4.8,191,0
2014-08-14,4.68,4.68,4.68,4.68,166,0
2014-08-15,4.5885,4.5885,4.5885,4.5885,83,0
2014-08-18,4.5795,4.8,4.5795,4.8,387,0
2014-08-19,4.7558,4.7558,4.7558,4.7558,333,0
2014-08-21,4.9163,4.9163,4.9163,4.9163,30,0
2014-08-22,4.728,5.028,4.728,5.004,3440,0
2014-08-25,4.764,4.764,4.764,4.764,483,0
2014-08-26,4.92,4.92,4.92,4.92,249,0
2014-08-27,5.004,5.004,4.992,4.992,1041,0
2014-09-03,5.556,5.556,5.556,5.556,208,0
2014-09-04,5.9798,6.132,5.9798,6.132,624,0
2014-09-05,6.1778,6.1778,6.0435,6.066,783,0
2014-09-08,5.736,6.084,5.736,6.084,6699,0
2014-09-09,6.0338,6.1425,5.9258,6.06,1725,0
2014-09-11,5.52,5.616,5.52,5.52,191,0
2014-09-12,5.352,5.352,5.352,5.352,16,0
2014-09-15,5.268,5.268,4.92,4.92,1401,0
2014-09-16,5.1015,5.1015,4.992,4.992,2141,0
2014-09-17,5.4,5.4,5.4,5.4,1249,0
2014-09-18,5.3483,5.3483,5.3483,5.3483,41,0
2014-09-23,5.1735,5.1735,5.1735,5.1735,34,0
2014-09-24,5.5935,5.5935,5.5935,5.5935,84,0
2014-09-25,5.268,5.268,5.268,5.268,40,0
2014-09-29,5.772,5.772,5.772,5.772,83,0
2014-10-01,5.652,5.652,5.652,5.652,41,0
2014-10-03,6.6435,6.6435,6.54,6.54,379,0
2014-10-07,6.23,6.23,6.23,6.23,1000,0
2014-10-08,6.0046,6.0046,6,6,516,0
2014-10-14,5.43,5.43,5.0637,5.0637,1182,0
2014-10-15,4.71,5,4.71,5,411,0
2014-10-16,5.41,5.41,5.41,5.41,121,0
2014-10-17,5.43,5.45,5.43,5.45,302,0
2014-10-20,5.52,5.52,5.52,5.52,633,0
2014-10-21,5.63,6.25,5.63,6.25,507,0
2014-10-22,6.2533,6.71,6.2533,6.71,9558,0
2014-10-23,6.55,6.55,6.55,6.55,587,0
2014-10-24,6.6,7,6.24,7,3955,0
2014-10-27,6.75,6.75,6.67,6.67,2487,0
2014-10-28,7.1,7.25,7.1,7.1551,6405,0
2014-10-29,8.8,8.8,7,7.75,65914,0
2014-10-30,7.75,7.7756,7.55,7.56,23713,0
2014-10-31,7.52,7.55,7.2,7.4,9506,0
2014-11-03,7.58,7.58,6.99,7.01,3131,0
2014-11-04,6.85,7.0612,6.85,6.93,1668,0
2014-11-05,6.81,7.2,6.63,7.2,4943,0
2014-11-06,7.1967,7.246,7.1967,7.246,287,0
2014-11-07,7.45,7.45,7.4,7.4,3356,0
2014-11-10,7.45,7.45,7.05,7.25,4447,0
2014-11-11,7.02,7.024,6.8382,6.99,13150,0
2014-11-12,7,7,6.45,6.73,8636,0
2014-11-13,6.57,7.16,6.57,6.98,3843,0
2014-11-14,7.18,7.2199,6.7,6.7,2688,0
2014-11-17,6.63,6.63,6.63,6.63,215,0
2014-11-18,6.9009,6.9009,6.759,6.759,2214,0
2014-11-19,6.9399,6.9399,6.7076,6.7076,3857,0
2014-11-20,6.81,6.81,6.37,6.51,17568,0
2014-11-21,6.54,6.89,5.87,6.65,47075,0
2014-11-24,6.84,7.39,6.84,7.18,4029,0
2014-11-25,7.3,7.3,7.06,7.18,12035,0
2014-11-26,7.449,7.489,7.3,7.4,27202,0
2014-11-28,7.49,7.5,7.2,7.26,11794,0
2014-12-01,7.4,7.4,7.15,7.2,13667,0
2014-12-02,7.4,7.4,6.998,7.2,13951,0
2014-12-03,7.2,7.309,7.2,7.29,6721,0
2014-12-04,7.4,7.4,7.09,7.15,5840,0
2014-12-05,7.35,7.449,7.0449,7.08,13141,0
2014-12-08,7.26,7.31,6.9,6.9,10630,0
2014-12-09,7.4,7.4,6.74,6.74,18726,0
2014-12-10,7,7,6.55,6.55,11558,0
2014-12-11,6.77,6.94,6.63,6.63,3673,0
2014-12-12,6.63,6.63,6.25,6.46,11198,0
2014-12-15,6.48,6.48,5.7744,5.83,13275,0
2014-12-16,5.83,5.83,5.62,5.628,2632,0
2014-12-17,5.62,5.714,5.618,5.714,1467,0
2014-12-18,7.4,7.4,5.6,5.76,42186,0
2014-12-19,5.76,6.1148,5.7,5.71,8165,0
2014-12-22,6,6.05,5.65,5.66,19374,0
2014-12-23,5.85,5.85,5.68,5.69,8798,0
2014-12-24,5.75,5.75,5.65,5.65,15304,0
2014-12-26,5.69,5.7279,5.68,5.684,4055,0
2014-12-29,5.75,5.92,5.75,5.8579,38381,0
2014-12-30,5.9,5.9,5.6908,5.748,28679,0
2014-12-31,5.7,5.95,5.6,5.95,11725,0
2015-01-02,5.95,6.0397,5.87,6,7634,0
2015-01-05,6.05,6.05,5.83,6.02,12343,0
2015-01-06,6.05,6.05,5.75,5.97,12279,0
2015-01-07,6.04,6.1,5.928,5.98,30101,0
2015-01-08,6.05,6.4,5.7576,5.84,44551,0
2015-01-09,5.96,5.96,5.82,5.87,10056,0
2015-01-12,6.05,6.05,5.85,5.89,27011,0
2015-01-13,5.95,5.95,5.42,5.51,28296,0
2015-01-14,5.66,5.71,5.57,5.7,8623,0
2015-01-15,6,6,5.5,5.77,14087,0
2015-01-16,5.82,5.82,5.6,5.7004,14759,0
2015-01-20,5.85,5.85,5.47,5.47,16193,0
2015-01-21,5.47,5.57,5.2396,5.28,16808,0
2015-01-22,5.04,5.2899,4.44,5.24,24864,0
2015-01-23,5.75,5.75,4.98,5.06,8406,0
2015-01-26,5.1,5.1,4.881,4.91,7429,0
2015-01-27,4.99,4.9931,4.86,4.906,8916,0
2015-01-28,4.84,4.85,4.64,4.8,12049,0
2015-01-29,4.75,5.04,4.75,4.9,8484,0
2015-01-30,4.99,5.14,4.76,5.02,3231,0
2015-02-02,5.42,5.42,4.91,5.2,5713,0
2015-02-03,5.11,5.35,4.95,5,14421,0
2015-02-04,5.35,5.35,5,5.1,19400,0
2015-02-05,5.1,5.35,4.9,5.0399,41035,0
2015-02-06,5.22,5.22,4.72,4.85,20003,0
2015-02-09,4.76,4.8438,4.61,4.62,12175,0
2015-02-10,4.75,4.75,4.22,4.3379,17393,0
2015-02-11,4.23,4.31,4.04,4.31,33712,0
2015-02-12,4.4,4.4,4.22,4.22,12163,0
2015-02-13,4.25,4.65,4.0101,4.65,80543,0
2015-02-17,4.75,4.99,4.66,4.699,34662,0
2015-02-18,4.8,4.8,4.51,4.51,9866,0
2015-02-19,4.7,4.8,4.61,4.6174,25560,0
2015-02-20,4.56,4.6761,4.56,4.6241,3761,0
2015-02-23,4.56,4.63,4.518,4.606,16421,0
2015-02-24,4.7,4.7,4.521,4.58,25175,0
2015-02-25,4.54,4.6499,4.41,4.62,35952,0
2015-02-26,4.7,4.85,4.61,4.79,82717,0
2015-02-27,5,5.02,4.85,4.97,55235,0
2015-03-02,5,5.65,4.96,5.52,71100,0
2015-03-03,5.59,5.95,5.43,5.78,85600,0
2015-03-04,5.95,6,5.52,5.53,53100,0
2015-03-05,5.76,5.83,5.61,5.65,53500,0
2015-03-06,5.83,5.83,5.69,5.76,80000,0
2015-03-09,5.89,6.28,5.7,6.23,89900,0
2015-03-10,6.38,6.48,6.09,6.38,71000,0
2015-03-11,6.35,6.43,6.27,6.43,36400,0
2015-03-12,6.59,6.59,6.22,6.5,57100,0
2015-03-13,6.52,6.81,6.14,6.16,48000,0
2015-03-16,6.45,6.45,5.87,6.04,35900,0
2015-03-17,6.23,6.23,5.9,6,44800,0
2015-03-18,6,6,5.58,5.92,25100,0
2015-03-19,5.81,6,5.78,6,8000,0
2015-03-20,6,6,5.64,5.72,35600,0
2015-03-23,5.84,5.84,5.42,5.75,73000,0
2015-03-24,5.85,5.85,5.59,5.71,21300,0
2015-03-25,5.68,5.74,5.42,5.48,18300,0
2015-03-26,5.35,5.47,5,5.37,58500,0
2015-03-27,5.41,5.6,5.36,5.52,32600,0
2015-03-30,5.61,5.79,5.5,5.52,25800,0
2015-03-31,5.49,5.52,5.42,5.42,5100,0
2015-04-01,5.34,5.57,5.31,5.57,13200,0
2015-04-02,5.62,5.62,5.4,5.41,49700,0
2015-04-06,5.37,5.71,5.37,5.6,20100,0
2015-04-07,5.59,5.69,5.53,5.69,33359,0
2015-04-08,5.63,6.49,5.63,6.07,46400,0
2015-04-09,6.19,6.26,5.86,6.24,24454,0
2015-04-10,6.33,6.37,6.19,6.33,26700,0
2015-04-13,6.43,6.61,6.14,6.22,40100,0
2015-04-14,6.27,6.5,6.15,6.4,47900,0
2015-04-15,6.39,6.55,6.26,6.48,6903,0
2015-04-16,6.48,6.58,6.364,6.5662,11434,0
2015-04-17,6.47,6.5,6.33,6.49,15000,0
2015-04-20,6.512,6.6,6.512,6.55,8554,0
2015-04-21,6.51,6.56,6.47,6.47,18462,0
2015-04-22,6.52,6.595,5.87,5.94,49992,0
2015-04-23,5.93,6.38,5.78,6.38,50500,0
2015-04-24,6.45,6.63,6.28,6.37,47500,0
2015-04-27,6.47,6.47,5.75,6.08,32300,0
2015-04-28,6.21,6.21,5.92,6.06,10600,0
2015-04-29,6.14,6.15,5.75,6,28300,0
2015-04-30,5.75,5.81,5.51,5.63,29300,0
2015-05-01,5.55,5.59,5.5,5.57,13900,0
2015-05-04,5.52,5.65,5.35,5.46,15200,0
2015-05-05,5.41,5.55,5.38,5.41,11500,0
2015-05-06,6.46,6.46,5.3,5.3748,6299,0
2015-05-07,5.51,6.4,5.35,5.87,20662,0
2015-05-08,6.01,6.23,5.6,6.02,22600,0
2015-05-11,5.75,6.04,5.75,6.04,8000,0
2015-05-12,6,6.08,5.85,6.08,21529,0
2015-05-13,5.98,6.2,5.98,6.08,10500,0
2015-05-14,6.05,6.08,6.05,6.06,2400,0
2015-05-15,6.16,6.29,5.99,6.1,3781,0
2015-05-18,6,6.4,5.81,6.4,11661,0
2015-05-19,6.3,6.46,6.03,6.15,26500,0
2015-05-20,6.05,6.34,6,6.32,13400,0
2015-05-21,6.12,6.35,6,6.35,17400,0
2015-05-22,6.3,6.3,5.9,5.95,44500,0
2015-05-26,6.16,6.16,5.64,5.64,15156,0
2015-05-27,5.66,5.99,5.66,5.91,14100,0
2015-05-28,5.88,6.01,5.8,5.8,4088,0
2015-05-29,5.73,5.78,5.55,5.64,25800,0
2015-06-01,5.64,5.82,5.64,5.82,11700,0
2015-06-02,5.89,6.18,5.82,5.86,93000,0
2015-06-03,5.95,5.95,5.82,5.85,15000,0
2015-06-04,5.9,5.9,5.4,5.41,14500,0
2015-06-05,5.5,5.77,5.5,5.77,9000,0
2015-06-08,5.55,5.75,5.55,5.65,6600,0
2015-06-09,5.56,5.7004,5.56,5.64,3511,0
2015-06-10,5.55,5.65,5.55,5.55,6604,0
2015-06-11,5.5,5.56,5.48,5.49,14464,0
2015-06-12,5.43,5.43,5.02,5.2,15100,0
2015-06-15,5.09,5.26,5.01,5.25,25300,0
2015-06-16,5.25,5.42,5.21,5.35,20700,0
2015-06-17,5.3,5.58,5.15,5.15,1500,0
2015-06-18,5.42,5.42,5.18,5.18,5600,0
2015-06-19,5.28,5.3,5.19,5.2,6000,0
2015-06-22,5.31,5.39,5.17,5.37,13200,0
2015-06-23,5.29,5.4,5.25,5.3,13939,0
2015-06-24,5.25,5.5,5.25,5.4,22400,0
2015-06-25,5.3,5.6,5.3,5.34,20600,0
2015-06-26,5.36,5.5,5.32,5.43,12100,0
2015-06-29,5.36,5.36,5.06,5.16,10900,0
2015-06-30,5.2718,5.2718,5.07,5.1,2565,0
2015-07-01,5.16,5.16,5.01,5.05,6600,0
2015-07-02,5.05,5.11,4.98,5,8000,0
2015-07-06,5.03,5.1,4.97,4.98,32300,0
2015-07-07,4.89,4.89,4.75,4.82,22100,0
2015-07-08,4.7,5.17,4.53,4.94,32000,0
2015-07-09,4.95,4.95,4.63,4.71,14500,0
2015-07-10,4.73,4.86,4.72,4.86,10900,0
2015-07-13,4.9,4.9,4.75,4.89,16300,0
2015-07-14,4.89,4.89,4.69,4.8,5625,0
2015-07-15,4.87,4.87,4.601,4.6301,10451,0
2015-07-16,4.58,4.84,4.58,4.7,11100,0
2015-07-17,4.76,4.76,4.6,4.66,7000,0
2015-07-20,4.6,4.6,4.3,4.39,18000,0
2015-07-21,4.35,4.55,4.29,4.35,7300,0
2015-07-22,4.35,4.45,4.35,4.45,12700,0
2015-07-23,4.41,4.41,4.41,4.41,600,0
2015-07-24,4.35,4.45,4.25,4.45,11300,0
2015-07-27,4.46,4.51,4.09,4.45,16100,0
2015-07-28,4.56,4.56,4.34,4.48,1700,0
2015-07-29,4.55,4.55,4.25,4.34,5600,0
2015-07-30,4.31,4.41,4.3,4.41,1500,0
2015-07-31,4.43,4.58,4.22,4.57,8900,0
2015-08-03,4.57,4.57,4.35,4.51,1697,0
2015-08-04,4.52,4.52,4.34,4.48,2600,0
2015-08-05,4.9,5.12,4.3,5.12,24900,0
2015-08-06,5.1,5.72,4.9,5.5,22392,0
2015-08-07,5.51,5.65,5.12,5.65,93000,0
2015-08-10,5.65,5.71,5.39,5.55,46500,0
2015-08-11,5.55,5.55,5.23,5.42,9684,0
2015-08-12,5.26,5.56,4.82,5.33,56800,0
2015-08-13,5.35,5.55,5.3,5.41,11600,0
2015-08-14,5.4,5.4,5.04,5.2,3600,0
2015-08-17,5.1,5.18,5.01,5.03,2600,0
2015-08-18,4.98,5.18,4.89,5.1,22100,0
2015-08-19,5.04,5.14,4.93,5.1,1800,0
2015-08-20,5.18,5.18,4.85,4.93,7000,0
2015-08-21,4.87,5.17,4.54,5.1,11000,0
2015-08-24,4.82,4.82,4.5,4.6806,7791,0
2015-08-25,4.75,4.75,4.48,4.74,3000,0
2015-08-26,4.84,5.03,4.68,4.97,11000,0
2015-08-27,4.96,5.15,4.94,5,22600,0
2015-08-28,5.08,5.33,4.84,5.28,60300,0
2015-08-31,5.36,5.49,5.03,5.4,9100,0
2015-09-01,5.3,5.3,5.13,5.28,1200,0
2015-09-02,5.27,5.44,5.18,5.4,12700,0
2015-09-03,5.38,5.38,5.21,5.25,5300,0
2015-09-04,5.23,5.23,4.97,5.2,12800,0
2015-09-08,5.25,5.29,5.1,5.27,6900,0
2015-09-09,5.12,5.2,5.08,5.08,3700,0
2015-09-10,5.1,5.33,4.8,5.07,16322,0
2015-09-11,4.89,5.3,4.88,5.05,4000,0
2015-09-14,5.18,5.33,4.89,4.97,8200,0
2015-09-15,4.91,5.09,4.87,5.09,24300,0
2015-09-16,5.12,5.47,5.05,5.29,40600,0
2015-09-17,5.33,5.43,5.33,5.42,5100,0
2015-09-18,5.43,5.43,5.22,5.36,4700,0
2015-09-21,5.28,5.35,5.23,5.28,11800,0
2015-09-22,5.2,5.21,5.02,5.17,5500,0
2015-09-23,5.02,5.2,5.02,5.15,6000,0
2015-09-24,5.0464,5.13,4.843,5.13,9461,0
2015-09-25,4.92,5.24,4.92,5,12400,0
2015-09-28,4.91,4.98,4.44,4.49,10119,0
2015-09-29,4.5,4.63,4.2,4.31,9000,0
2015-09-30,4.32,4.6,4.27,4.31,39900,0
2015-10-01,4.29,4.42,4.29,4.38,18300,0
2015-10-02,4.25,4.34,4.14,4.28,8700,0
2015-10-05,4.29,4.36,4.12,4.2,9891,0
2015-10-06,4.18,4.18,4.01,4.18,3500,0
2015-10-07,4.14,4.15,3.93,4.1,11500,0
2015-10-08,4.1,4.13,4.06,4.11,10000,0
2015-10-09,4.11,4.17,4.1,4.14,3500,0
2015-10-12,4.18,4.18,3.98,4,6158,0
2015-10-13,4,4.23,3.93,4.17,36100,0
2015-10-14,4.17,4.17,3.99,4.11,10900,0
2015-10-15,4.15,4.18,4.06,4.1,7500,0
2015-10-16,4.13,4.14,4.1,4.14,500,0
2015-10-19,4.07,4.1,3.81,3.99,10900,0
2015-10-20,4.03,4.079,3.68,3.84,9963,0
2015-10-21,3.96,3.96,3.7,3.85,11700,0
2015-10-22,3.94,3.97,3.72,3.86,11500,0
2015-10-23,3.95,4.23,3.85,4.15,48500,0
2015-10-26,4.17,4.89,4.17,4.61,49300,0
2015-10-27,4.66,5.13,4.25,5,58600,0
2015-10-28,5.05,5.45,5.05,5.41,20900,0
2015-10-29,5.49,5.56,5.32,5.32,57000,0
2015-10-30,5.05,6,5.05,5.72,61200,0
2015-11-02,5.8,6.4,5.8,6.28,90464,0
2015-11-03,6.28,6.28,5.64,5.9,38800,0
2015-11-04,5.96,6.06,5.59,6.04,19493,0
2015-11-05,6.09,6.27,5.63,5.93,35700,0
2015-11-06,5.79,5.79,5.68,5.68,2200,0
2015-11-09,5.59,5.8,5.45,5.46,18400,0
2015-11-10,5.5,5.87,5.46,5.87,13800,0
2015-11-11,5.88,6.24,5.63,6,38500,0
2015-11-12,6.1,6.1,5.64,5.79,19500,0
2015-11-13,5.7,5.7,5.43,5.48,14000,0
2015-11-16,5.62,5.81,5.41,5.69,9900,0
2015-11-17,5.69,5.69,5.32,5.46,22700,0
2015-11-18,5.4,5.48,5.4,5.45,9500,0
2015-11-19,5.43,5.47,5.31,5.31,6300,0
2015-11-20,4.31,4.33,2.5,2.51,457400,0
2015-11-23,3,3.07,2.67,3.07,170100,0
2015-11-24,3.11,3.49,2.95,3.49,119100,0
2015-11-25,3.42,3.49,3.1,3.14,84400,0
2015-11-27,3.27,3.27,3,3.07,34700,0
2015-11-30,3.06,3.06,2.9,2.95,52900,0
2015-12-01,2.95,3.05,2.94,3.01,45563,0
2015-12-02,3.14,3.14,2.85,2.904,47500,0
2015-12-03,2.85,2.89,2.55,2.61,47726,0
2015-12-04,2.61,2.66,2.33,2.59,52700,0
2015-12-07,2.55,2.58,2.3,2.48,34500,0
2015-12-08,2.45,2.71,2.45,2.69,22586,0
2015-12-09,2.65,2.65,2.4,2.51,12200,0
2015-12-10,2.53,2.58,2.39,2.58,37600,0
2015-12-11,2.66,2.72,2.28,2.28,53700,0
2015-12-14,2.17,2.46,2.17,2.33,17576,0
2015-12-15,2.34,2.54,2.33,2.44,23700,0
2015-12-16,2.51,2.51,2.24,2.48,17700,0
2015-12-17,2.55,2.55,2.44,2.5,16800,0
2015-12-18,2.56,2.84,2.51,2.84,45800,0
2015-12-21,2.81,2.82,2.7,2.7,6000,0
2015-12-22,2.7,2.81,2.68,2.7899,15185,0
2015-12-23,2.87,2.87,2.67,2.7,7800,0
2015-12-24,2.74,2.74,2.56,2.5961,5945,0
2015-12-28,2.67,2.68,2.45,2.565,14041,0
2015-12-29,2.64,2.64,2.51,2.56,16902,0
2015-12-30,2.5,2.6,2.5,2.56,6269,0
2015-12-31,2.55,2.59,2.4991,2.53,5793,0
2016-01-04,2.65,2.65,2.45,2.56,23541,0
2016-01-05,2.52,2.61,2.41,2.48,15002,0
2016-01-06,2.44,2.44,2.28,2.31,5511,0
2016-01-07,2.26,2.3,2.06,2.3,16472,0
2016-01-08,2.35,2.35,2.2,2.32,10939,0
2016-01-11,2.4,2.485,2.25,2.28,8457,0
2016-01-12,2.37,2.37,2.1,2.16,13172,0
2016-01-13,2.16,2.17,2.03,2.11,8121,0
2016-01-14,2.056,2.138,2.056,2.1,3334,0
2016-01-15,2.1142,2.21,2.01,2.12,5904,0
2016-01-19,2.21,2.21,2.06,2.07,10000,0
2016-01-20,2.06,2.14,2.05,2.14,4726,0
2016-01-21,2.2,2.28,2.1501,2.2699,9116,0
2016-01-22,2.38,2.5,2.36,2.49,19311,0
2016-01-25,2.54,2.85,2.45,2.56,16022,0
2016-01-26,2.61,2.9,2.58,2.9,27711,0
2016-01-27,3.41,3.41,2.739,2.92,31419,0
2016-01-28,3.07,3.07,2.88,2.97,19840,0
2016-01-29,2.91,3,2.9008,2.94,13023,0
2016-02-01,2.92,2.9752,2.75,2.89,25887,0
2016-02-02,2.85,2.95,2.7978,2.92,13272,0
2016-02-03,2.95,2.977,2.84,2.94,6997,0
2016-02-04,2.8201,3.0099,2.8201,2.89,6648,0
2016-02-05,2.8205,2.84,2.54,2.76,22370,0
2016-02-08,2.87,2.87,2.43,2.63,12637,0
2016-02-09,2.7984,2.7984,2.26,2.31,19700,0
2016-02-10,2.3599,2.37,2.27,2.37,7092,0
2016-02-11,2.33,2.482,2.24,2.44,7084,0
2016-02-12,2.52,2.67,2.372,2.6055,11067,0
2016-02-16,2.7,2.7,2.53,2.61,8500,0
2016-02-17,2.66,2.71,2.57,2.67,12898,0
2016-02-18,2.78,2.8,2.72,2.75,10000,0
2016-02-19,2.89,2.94,2.6511,2.93,14498,0
2016-02-22,2.96,3,2.89,2.9204,9037,0
2016-02-23,2.93,2.9699,2.8401,2.96,2706,0
2016-02-24,2.94,3,2.44,3,6142,0
2016-02-25,3,3,2.82,2.82,1935,0
2016-02-26,2.84,2.85,2.78,2.78,2902,0
2016-02-29,2.77,2.77,2.77,2.77,576,0
2016-03-01,2.8,2.84,2.5,2.7,4012,0
2016-03-02,2.64,2.6434,2.56,2.64,2879,0
2016-03-03,2.65,2.7,2.6,2.62,6524,0
2016-03-04,2.75,2.814,2.6481,2.679,3663,0
2016-03-07,2.68,2.98,2.68,2.83,10072,0
2016-03-08,2.86,2.86,2.695,2.77,7798,0
2016-03-09,2.71,2.8,2.68,2.7,5415,0
2016-03-10,2.69,2.69,2.61,2.62,2213,0
2016-03-11,3,3,2.573,2.64,2386,0
2016-03-14,2.59,2.6,2.55,2.5611,5585,0
2016-03-15,2.69,2.69,2.5021,2.55,8971,0
2016-03-16,2.6,2.61,2.46,2.5,6319,0
2016-03-17,2.55,2.6,2.5,2.57,3014,0
2016-03-18,2.4701,2.7,1.93,2.65,81832,0
2016-03-21,2.74,2.76,2.66,2.75,6828,0
2016-03-22,2.75,2.99,2.66,2.95,12904,0
2016-03-23,2.95,3.14,2.9052,3.0789,28231,0
2016-03-24,2.95,3.14,2.95,3.1,6266,0
2016-03-28,3.15,3.222,3.03,3.05,18705,0
2016-03-29,3.13,3.14,2.96,3.0835,8148,0
2016-03-30,2.851,2.95,2.3601,2.7075,86686,0
2016-03-31,2.71,3.03,2.64,3,10229,0
2016-04-01,2.84,3.01,2.815,2.93,21339,0
2016-04-04,2.86,2.9208,2.62,2.73,60688,0
2016-04-05,2.68,2.726,2.52,2.52,68724,0
2016-04-06,2.63,2.69,2.56,2.56,15982,0
2016-04-07,2.68,2.6899,2.53,2.67,18712,0
2016-04-08,2.69,2.69,2.59,2.67,12161,0
2016-04-11,2.65,2.76,2.65,2.7499,3863,0
2016-04-12,2.7399,2.75,2.55,2.64,10847,0
2016-04-13,2.67,2.67,2.58,2.61,11898,0
2016-04-14,2.63,2.7463,2.59,2.7,28934,0
2016-04-15,2.65,2.73,2.57,2.58,15902,0
2016-04-18,2.62,2.64,2.57,2.63,17475,0
2016-04-19,2.62,2.65,2.54,2.54,13670,0
2016-04-20,2.54,2.65,2.54,2.65,25764,0
2016-04-21,2.68,2.79,2.55,2.62,19177,0
2016-04-22,2.66,2.66,2.49,2.53,34239,0
2016-04-25,2.55,2.55,2.48,2.48,22004,0
2016-04-26,2.49,2.49,2.4,2.44,11288,0
2016-04-27,2.48,2.48,2.39,2.45,17472,0
2016-04-28,2.4,2.52,2.38,2.4,10121,0
2016-04-29,2.42,2.46,2.33,2.44,15201,0
2016-05-02,2.54,2.54,2.44,2.45,6829,0
2016-05-03,2.48,2.55,2.48,2.54,21546,0
2016-05-04,2.51,2.8,2.42,2.65,58173,0
2016-05-05,2.54,2.65,2.54,2.6,39341,0
2016-05-06,2.54,2.6609,2.46,2.49,17010,0
2016-05-09,2.48,2.69,2.3,2.3,12041,0
2016-05-10,2.46,2.58,2.42,2.58,16365,0
2016-05-11,2.5,2.62,2.44,2.57,15175,0
2016-05-12,2.57,2.6,2.47,2.6,8466,0
2016-05-13,2.56,2.5959,2.51,2.57,7107,0
2016-05-16,2.6,2.62,2.57,2.6,12141,0
2016-05-17,2.64,2.83,2.6,2.75,31210,0
2016-05-18,2.76,2.805,2.68,2.74,10509,0
2016-05-19,2.72,2.7801,2.6001,2.73,26877,0
2016-05-20,2.7,2.77,2.7,2.71,10432,0
2016-05-23,2.77,2.77,2.69,2.7346,1297,0
2016-05-24,2.72,2.8,2.69,2.69,6805,0
2016-05-25,2.6801,2.75,2.6801,2.73,15316,0
2016-05-26,2.75,2.7504,2.69,2.7,2821,0
2016-05-27,2.71,2.71,2.5904,2.66,2860,0
2016-05-31,2.67,2.74,2.6301,2.69,5897,0
2016-06-01,2.71,2.71,2.592,2.7,9234,0
2016-06-02,2.6194,2.69,2.6,2.66,8615,0
2016-06-03,2.5701,2.8156,2.5701,2.7,5180,0
2016-06-06,2.69,2.7,2.6425,2.7,4349,0
2016-06-07,2.7,2.7399,2.6335,2.7,6757,0
2016-06-08,2.9,3.09,2.6113,2.96,26425,0
2016-06-09,3.1,3.1,2.95,3.08,43863,0
2016-06-10,3.95,4.2999,2.3,2.96,1165280,0
2016-06-13,3.5,3.5,2.75,2.75,100998,0
2016-06-14,2.83,2.9,2.79,2.86,40936,0
2016-06-15,2.84,2.9,2.76,2.84,62866,0
2016-06-16,2.81,2.81,2.72,2.7999,31422,0
2016-06-17,2.78,2.995,2.67,2.7,77884,0
2016-06-20,2.75,2.77,2.51,2.69,42698,0
2016-06-21,2.7,2.85,2.528,2.59,48562,0
2016-06-22,2.57,2.57,2.34,2.44,86092,0
2016-06-23,2.42,2.5,2.33,2.44,95569,0
2016-06-24,2.3876,2.42,2.13,2.31,69513,0
2016-06-27,2.3,2.3,2.12,2.195,43881,0
2016-06-28,2.19,2.38,2.172,2.33,24419,0
2016-06-29,2.3703,2.4,2.33,2.39,29698,0
2016-06-30,2.35,2.5,2.35,2.44,49346,0
2016-07-01,2.46,2.55,2.42,2.46,16549,0
2016-07-05,2.49,2.53,2.42,2.52,31726,0
2016-07-06,2.51,2.52,2.4499,2.47,7997,0
2016-07-07,2.56,2.82,2.37,2.45,30828,0
2016-07-08,2.43,2.58,2.42,2.53,23907,0
2016-07-11,2.53,2.55,2.4,2.46,13647,0
2016-07-12,2.47,2.54,2.47,2.5,39997,0
2016-07-13,2.5,2.5498,2.45,2.49,14436,0
2016-07-14,2.56,2.56,2.4001,2.49,16387,0
2016-07-15,2.52,2.52,2.4435,2.45,21206,0
2016-07-18,2.46,2.4858,2.4,2.47,2965,0
2016-07-19,2.5,2.63,2.48,2.63,28740,0
2016-07-20,2.63,2.63,2.52,2.56,22884,0
2016-07-21,2.53,2.65,2.53,2.61,27411,0
2016-07-22,2.58,2.64,2.5,2.53,25835,0
2016-07-25,2.54,2.54,2.36,2.44,105955,0
2016-07-26,2.63,2.63,2.44,2.51,31522,0
2016-07-27,2.5,2.54,2.45,2.52,20253,0
2016-07-28,2.48,2.505,2.42,2.4993,17710,0
2016-07-29,2.53,2.5699,2.4,2.52,52453,0
2016-08-01,2.54,2.59,2.4,2.51,11882,0
2016-08-02,2.51,2.55,2.45,2.51,7437,0
2016-08-03,2.49,2.53,2.46,2.49,16468,0
2016-08-04,2.46,2.51,2.46,2.5,2289,0
2016-08-05,2.49,2.5,2.42,2.45,7004,0
2016-08-08,2.42,2.44,2.38,2.4201,8949,0
2016-08-09,2.48,2.56,2.37,2.56,24409,0
2016-08-10,2.46,2.5,2.23,2.3,99391,0
2016-08-11,2.37,2.43,2.28,2.32,119102,0
2016-08-12,2.3,2.32,2.18,2.22,43313,0
2016-08-15,2.27,2.27,2.16,2.2,36478,0
2016-08-16,2.23,2.32,2.17,2.26,74169,0
2016-08-17,2.28,2.28,2.15,2.2244,25584,0
2016-08-18,2.2,2.24,2.18,2.22,11218,0
2016-08-19,2.28,2.29,2.15,2.22,45870,0
2016-08-22,2.19,2.27,2.13,2.14,16738,0
2016-08-23,2.14,2.25,2.11,2.12,13049,0
2016-08-24,2.13,2.159,2.01,2.058,73842,0
2016-08-25,2.06,2.17,2.02,2.08,13097,0
2016-08-26,2.12,2.2,2.0485,2.2,49826,0
2016-08-29,2.2,2.2,2.1108,2.18,21643,0
2016-08-30,2.1401,2.25,2.09,2.09,71562,0
2016-08-31,2.12,2.12,2.03,2.0401,54029,0
2016-09-01,2.03,2.0899,2.01,2.04,27669,0
2016-09-02,2.05,2.21,2.05,2.2,36084,0
2016-09-06,2.22,2.22,2.1,2.15,56474,0
2016-09-07,2.15,2.1669,1.99,2,74610,0
2016-09-08,2,2.0499,1.99,2.0135,18711,0
2016-09-09,2.02,2.08,1.92,2.08,44817,0
2016-09-12,2.08,2.2695,2.04,2.148,81418,0
2016-09-13,2.26,2.26,2.1,2.1,21239,0
2016-09-14,2.16,2.19,2.15,2.19,27365,0
2016-09-15,2.16,2.2054,2.085,2.15,19298,0
2016-09-16,2.1,2.18,2.1,2.17,9843,0
2016-09-19,2.27,2.27,2.19,2.26,46984,0
2016-09-20,2.26,2.26,2.15,2.2,26493,0
2016-09-21,2.2298,2.24,2.19,2.2,18973,0
2016-09-22,2.2,2.2045,2.0801,2.1501,13506,0
2016-09-23,2.15,2.23,2.14,2.15,18685,0
2016-09-26,2.1014,2.25,2.1,2.23,8799,0
2016-09-27,2.24,2.26,2.05,2.25,35823,0
2016-09-28,2.26,2.27,2.125,2.22,6776,0
2016-09-29,2.2201,2.2524,2.2,2.21,24187,0
2016-09-30,2.21,2.27,2.15,2.25,8280,0
2016-10-03,2.29,2.3,2.26,2.285,28221,0
2016-10-04,2.3,2.3,2.2501,2.26,12824,0
2016-10-05,2.31,2.31,2.26,2.3,15288,0
2016-10-06,2.32,2.42,2.29,2.3494,85069,0
2016-10-07,2.4,2.42,2.27,2.29,45385,0
2016-10-10,2.4,2.4099,2.2159,2.26,15682,0
2016-10-11,2.26,2.39,2.21,2.3779,26778,0
2016-10-12,2.36,3.2,2.3,2.772,653079,0
2016-10-13,2.42,2.6,2.15,2.411,422134,0
2016-10-14,2.31,2.4,2.185,2.4,198060,0
2016-10-17,2.35,2.35,2.1,2.2,104107,0
2016-10-18,2.2,2.2,1.97,1.99,154313,0
2016-10-19,2.2,2.2,1.85,1.9843,112445,0
2016-10-20,1.95,2.04,1.83,1.87,101113,0
2016-10-21,1.89,1.95,1.82,1.84,73928,0
2016-10-24,1.92,1.92,1.7,1.76,199277,0
2016-10-25,1.8,1.86,1.71,1.73,48772,0
2016-10-26,1.75,1.75,1.52,1.54,212119,0
2016-10-27,1.55,1.6004,1.48,1.49,97391,0
2016-10-28,1.5,1.52,1.05,1.08,721148,0
2016-10-31,1.05,1.25,1,1.1,550114,0
2016-11-01,1.1,1.15,0.95,1.15,389622,0
2016-11-02,1.15,1.15,0.855,0.95,274945,0
2016-11-03,0.979,1,0.834,0.8438,231788,0
2016-11-04,0.88,1.05,0.8543,1.05,277318,0
2016-11-07,1.05,1.0899,0.93,1,333528,0
2016-11-08,1.05,1.05,0.88,0.9799,410598,0
2016-11-09,0.95,0.97,0.8756,0.9301,75633,0
2016-11-10,1.04,1.0483,0.94,1.03,132376,0
2016-11-11,1.1,1.15,0.95,0.95,221981,0
2016-11-14,1,1.05,0.9,0.9,289479,0
2016-11-15,0.945,0.977,0.903,0.93,110454,0
2016-11-16,1.07,1.07,0.88,0.9501,201220,0
2016-11-17,0.99,0.99,0.9,0.92,146365,0
2016-11-18,0.966,0.966,0.8971,0.8971,128426,0
2016-11-21,0.95,0.98,0.904,0.9741,153954,0
2016-11-22,1.02,1.02,0.91,0.98,136505,0
2016-11-23,0.95,1,0.95,0.959,75066,0
2016-11-25,0.96,0.98,0.95,0.9671,7586,0
2016-11-28,1,1,0.94,0.96,76482,0
2016-11-29,0.989,0.989,0.93,0.95,110265,0
2016-11-30,0.975,0.975,0.92,0.9382,69631,0
2016-12-01,0.93,0.945,0.905,0.911,60891,0
2016-12-02,0.91,0.92,0.9,0.91,94132,0
2016-12-05,0.91,0.93,0.9,0.91,50846,0
2016-12-06,0.9184,0.9201,0.9,0.907,23880,0
2016-12-07,0.95,0.95,0.906,0.94,95238,0
2016-12-08,0.96,0.96,0.93,0.943,48569,0
2016-12-09,0.98,1.06,0.93,1.05,342544,0
2016-12-12,1.07,1.2,1.03,1.04,524522,0
2016-12-13,1.1,1.1,1.02,1.0301,135091,0
2016-12-14,1.05,1.05,1,1.02,77049,0
2016-12-15,1.05,1.05,1,1,205967,0
2016-12-16,1.06,1.79,1.05,1.53,8019817,0
2016-12-19,1.5,1.55,1.33,1.4601,1183305,0
2016-12-20,1.5,1.5,1.34,1.35,512144,0
2016-12-21,1.35,1.35,1.15,1.2,639867,0
2016-12-22,1.2,1.21,1.13,1.21,234765,0
2016-12-23,1.15,1.4,1.15,1.39,384147,0
2016-12-27,1.35,1.55,1.301,1.49,499608,0
2016-12-28,1.5,1.54,1.35,1.42,205237,0
2016-12-29,1.53,1.53,1.25,1.43,597818,0
2016-12-30,1.4,1.41,1.32,1.39,173704,0
2017-01-03,1.4,1.4148,1.27,1.35,395951,0
2017-01-04,1.37,1.37,1.28,1.29,185883,0
2017-01-05,1.35,1.38,1.24,1.29,397655,0
2017-01-06,1.31,1.34,1.25,1.32,249979,0
2017-01-09,1.33,1.35,1.2301,1.26,453335,0
2017-01-10,1.27,1.31,1.2,1.25,451310,0
2017-01-11,1.2,1.25,1.14,1.16,499304,0
2017-01-12,1.2,1.27,1.17,1.25,425893,0
2017-01-13,1.24,1.28,1.09,1.14,860140,0
2017-01-17,1.21,1.21,1.12,1.15,288440,0
2017-01-18,1.15,1.2,1.13,1.19,299144,0
2017-01-19,1.18,1.3,1.17,1.28,485482,0
2017-01-20,1.3,1.43,1.28,1.31,850623,0
2017-01-23,0.98,1.1,0.9123,1.07,2232740,0
2017-01-24,1.05,1.06,0.971,0.9941,517575,0
2017-01-25,0.98,1,0.971,0.983,186847,0
2017-01-26,0.973,1.05,0.96,1.02,492947,0
2017-01-27,1.05,1.05,1.01,1.04,224097,0
2017-01-30,1.05,1.05,0.99,1,167801,0
2017-01-31,0.99,1.0093,0.97,1,168780,0
2017-02-01,1,1.05,0.98,1,899831,0
2017-02-02,1.01,1.02,0.98,0.994,260042,0
2017-02-03,0.99,1.02,0.99,1,195113,0
2017-02-06,1.02,1.07,1,1.03,789017,0
2017-02-07,1.04,1.04,1,1.02,255711,0
2017-02-08,1.03,1.04,0.9925,1,338970,0
2017-02-09,1,1.11,0.9861,1.1,1273476,0
2017-02-10,1.13,1.22,1.08,1.17,1261076,0
2017-02-13,1.18,1.29,1.18,1.23,676505,0
2017-02-14,1.25,1.25,1.16,1.17,288717,0
2017-02-15,1.18,1.22,1.125,1.17,233423,0
2017-02-16,1.17,1.17,1.12,1.14,146710,0
2017-02-17,1.15,1.16,1.13,1.13,139899,0
2017-02-21,1.13,1.18,1.13,1.18,164308,0
2017-02-22,1.25,1.25,1.15,1.15,260155,0
2017-02-23,1.14,1.15,1.12,1.13,155977,0
2017-02-24,1.13,1.13,1.1,1.11,173306,0
2017-02-27,1.1,1.14,1.0901,1.11,113119,0
2017-02-28,1.11,1.16,1.11,1.1259,154028,0
2017-03-01,1.16,1.16,1.1,1.1117,69548,0
2017-03-02,1.15,1.15,1.1,1.138,150745,0
2017-03-03,1.14,1.15,1.11,1.13,97159,0
2017-03-06,1.16,1.16,1.12,1.14,100410,0
2017-03-07,1.15,1.15,1.1122,1.15,91622,0
2017-03-08,1.15,1.21,1.11,1.12,671557,0
2017-03-09,1.12,1.15,1.12,1.14,117682,0
2017-03-10,1.14,1.27,1.12,1.19,1364552,0
2017-03-13,1.2,1.35,1.19,1.3,2199608,0
2017-03-14,1.37,1.37,1.11,1.16,1738228,0
2017-03-15,1.16,1.18,1.13,1.18,445356,0
2017-03-16,1.24,1.24,1.16,1.18,209356,0
2017-03-17,1.15,1.19,1.15,1.18,123495,0
2017-03-20,1.19,1.24,1.15,1.16,216510,0
2017-03-21,1.17,1.17,1.1,1.13,361848,0
2017-03-22,1.1,1.14,1.1,1.12,221576,0
2017-03-23,1.12,1.15,1.1,1.13,172546,0
2017-03-24,1.13,1.14,1.11,1.14,69711,0
2017-03-27,1.14,1.15,1.11,1.15,99060,0
2017-03-28,1.13,1.1493,1.09,1.0984,370748,0
2017-03-29,1.06,1.11,1.005,1.06,637255,0
2017-03-30,1.07,1.07,1.03,1.05,191164,0
2017-03-31,1.04,1.0499,1.01,1.02,271945,0
2017-04-03,1.05,1.05,1,1.03,272273,0
2017-04-04,1.01,1.02,0.99,1,214672,0
2017-04-05,1.01,1.01,0.9,0.9899,367342,0
2017-04-06,1,1.01,0.97,1.01,260271,0
2017-04-07,0.9741,1.04,0.95,1,234439,0
2017-04-10,1,1.01,0.9803,1,110025,0
2017-04-11,1.02,1.03,0.985,1,253614,0
2017-04-12,1.01,1.01,0.98,1,39739,0
2017-04-13,1.02,1.02,0.9769,0.98,144865,0
2017-04-17,1,1,0.962,0.9778,96194,0
2017-04-18,0.965,1.03,0.958,0.9606,175869,0
2017-04-19,0.98,0.98,0.914,0.914,160062,0
2017-04-20,0.914,0.95,0.857,0.8997,237223,0
2017-04-21,0.8997,0.9,0.86,0.9,185033,0
2017-04-24,0.945,0.945,0.815,0.84,283573,0
2017-04-25,0.882,0.9,0.8,0.8465,412499,0
2017-04-26,0.83,0.84,0.78,0.7999,381690,0
2017-04-27,0.851,0.89,0.83,0.87,471611,0
2017-04-28,0.89,0.898,0.85,0.8698,338356,0
2017-05-01,0.86,0.91,0.8563,0.9,266587,0
2017-05-02,0.973,0.973,0.9001,0.94186,415352,0
2017-05-03,1.05,1.09,0.99,1.05,1068834,0
2017-05-04,1.15,1.3,1.11,1.3,4214535,0
2017-05-05,1.25,1.28,1.18,1.25,1240892,0
2017-05-08,1.32,1.32,1.2171,1.28,984589,0
2017-05-09,1.27,1.28,1.11,1.24,577468,0
2017-05-10,1.2,1.22,1.15,1.2,292052,0
2017-05-11,1.2,1.2,1.06,1.1,568105,0
2017-05-12,1.12,1.13,1.01,1.08,405406,0
2017-05-15,1.17,1.17,1.06,1.08,251961,0
2017-05-16,1.07,1.11,1.02,1.09,327313,0
2017-05-17,1.1,1.1,1.03,1.05,88093,0
2017-05-18,1.06,1.08,1.01,1.08,189340,0
2017-05-19,1.06,1.1,1.04,1.07,62498,0
2017-05-22,1.05,1.07,1.02,1.05,157183,0
2017-05-23,1.05,1.0511,1,1.02,196884,0
2017-05-24,1,1.07,1,1.05,157277,0
2017-05-25,1.07,1.07,1.01,1.02,125533,0
2017-05-26,1.0425,1.05,1.03,1.04,116712,0
2017-05-30,1.03,1.06,1.01,1.04,577711,0
2017-05-31,1.04,1.04,1,1.03,122639,0
2017-06-01,1.01,1.04,1,1.04,29755,0
2017-06-02,1.04,1.04,1.01,1.02,56796,0
2017-06-05,1.02,1.06,1.02,1.03,29797,0
2017-06-06,1.05,1.05,1.02,1.03,62296,0
2017-06-07,1.05,1.13,1.04,1.13,335103,0
2017-06-08,1.13,1.13,1.0801,1.1,148009,0
2017-06-09,1.09,1.25,1.09,1.22,875572,0
2017-06-12,1.2,1.3,1.1701,1.28,603525,0
2017-06-13,1.3,1.7,1.2499,1.56,2279292,0
2017-06-14,1.43,1.47,1.15,1.27,1427197,0
2017-06-15,1.3,1.4,1.1099,1.19,638672,0
2017-06-16,1.2,1.24,1.13,1.2,290672,0
2017-06-19,1.26,1.26,1.1207,1.13,384977,0
2017-06-20,1.17,1.17,1.09,1.1301,369608,0
2017-06-21,1.12,1.22,1.12,1.1746,111263,0
2017-06-22,1.2,1.2,1.12,1.15,232307,0
2017-06-23,1.16,1.16,1.07,1.07,321712,0
2017-06-26,1.1,1.18,1.1,1.1,273798,0
2017-06-27,1.13,1.15,1.08,1.09,362316,0
2017-06-28,1.14,1.24,1.14,1.22,1103934,0
2017-06-29,1.24,1.3,1.15,1.19,417395,0
2017-06-30,1.22,1.27,1.15,1.23,270914,0
2017-07-03,1.25,1.5,1.25,1.46,1339118,0
2017-07-05,1.45,1.54,1.35,1.43,610432,0
2017-07-06,1.4,1.405,1.33,1.3301,209509,0
2017-07-07,1.33,1.4,1.27,1.38,304209,0
2017-07-10,1.42,1.46,1.38,1.4,214139,0
2017-07-11,1.43,1.46,1.37,1.46,181966,0
2017-07-12,1.47,1.55,1.46,1.52,399895,0
2017-07-13,1.52,1.66,1.52,1.64,886255,0
2017-07-14,1.6,1.658,1.561,1.62,350910,0
2017-07-17,1.64,1.75,1.41,1.45,990131,0
2017-07-18,1.44,1.48,1.3251,1.37,358855,0
2017-07-19,1.38,1.42,1.33,1.369,270730,0
2017-07-20,1.38,1.3999,1.3,1.34,200785,0
2017-07-21,1.34,1.52,1.31,1.43,401397,0
2017-07-24,1.45,1.5,1.44,1.49,100806,0
2017-07-25,1.5,1.52,1.45,1.49,145127,0
2017-07-26,1.52,1.6,1.48,1.53,290797,0
2017-07-27,1.56,1.569,1.43,1.45,266468,0
2017-07-28,1.35,1.45,1.3114,1.45,487053,0
2017-07-31,1.46,1.46,1.39,1.43,164073,0
2017-08-01,1.42,1.5,1.37,1.4708,206242,0
2017-08-02,1.5,1.52,1.42,1.47,131387,0
2017-08-03,1.47,1.54,1.47,1.521,292823,0
2017-08-04,1.53,1.63,1.5268,1.63,334977,0
2017-08-07,1.65,1.75,1.6,1.6927,633393,0
2017-08-08,1.69,1.75,1.61,1.65,246555,0
2017-08-09,1.64,1.64,1.4708,1.6,364901,0
2017-08-10,1.6,1.61,1.5399,1.6,171005,0
2017-08-11,1.55,1.59,1.44,1.45,364621,0
2017-08-14,1.43,1.51,1.43,1.4601,171255,0
2017-08-15,1.49,1.54,1.43,1.48,158001,0
2017-08-16,1.5,1.5473,1.44,1.45,157903,0
2017-08-17,1.45,1.5,1.4499,1.49,223767,0
2017-08-18,1.5,1.52,1.445,1.46,110358,0
2017-08-21,1.45,1.48,1.45,1.47,45916,0
2017-08-22,1.46,1.5,1.45,1.47,176779,0
2017-08-23,1.45,1.45,1.4,1.43,162731,0
2017-08-24,1.45,1.48,1.36,1.39,309364,0
2017-08-25,1.37,1.49,1.37,1.38,247629,0
2017-08-28,1.38,1.43,1.38,1.4,151517,0
2017-08-29,1.41,1.44,1.36,1.43,101472,0
2017-08-30,1.44,1.45,1.38,1.4,107150,0
2017-08-31,1.4,1.439,1.38,1.4,187096,0
2017-09-01,1.42,1.48,1.41,1.48,143512,0
2017-09-05,1.44,1.47,1.401,1.42,164133,0
2017-09-06,1.45,1.45,1.38,1.42,220649,0
2017-09-07,1.48,1.56,1.45,1.45,609666,0
2017-09-08,1.51,1.51,1.42,1.5,282043,0
2017-09-11,1.55,1.66,1.49,1.63,842485,0
2017-09-12,1.7,1.75,1.43,1.44,1467285,0
2017-09-13,1.49,1.55,1.441,1.5,550004,0
2017-09-14,1.47,1.54,1.47,1.54,128285,0
2017-09-15,1.54,1.6,1.5001,1.59,382070,0
2017-09-18,1.6,1.7,1.561,1.67,324664,0
2017-09-19,1.67,1.72,1.6,1.64,251179,0
2017-09-20,1.7,1.7,1.62,1.65,300573,0
2017-09-21,1.62,1.69,1.54,1.62,315233,0
2017-09-22,1.66,1.66,1.6,1.62,110390,0
2017-09-25,1.63,1.65,1.6,1.62,104112,0
2017-09-26,1.61,1.6174,1.45,1.47,385573,0
2017-09-27,1.49,1.53,1.44,1.49,333725,0
2017-09-28,1.5,1.52,1.45,1.49,132341,0
2017-09-29,1.5,1.5,1.44,1.48,149104,0
2017-10-02,1.48,1.5,1.46,1.49,168697,0
2017-10-03,1.5,1.51,1.42,1.45,183988,0
2017-10-04,1.45,1.4824,1.4,1.43,340924,0
2017-10-05,1.45,1.47,1.42,1.4317,124992,0
2017-10-06,1.45,1.45,1.4,1.41,229511,0
2017-10-09,1.43,1.49,1.32,1.475,410572,0
2017-10-10,1.5,1.5,1.44,1.45,103380,0
2017-10-11,1.47,1.48,1.417,1.44,136324,0
2017-10-12,1.46,1.46,1.36,1.4099,371340,0
2017-10-13,1.4,1.4093,1.35,1.39,127257,0
2017-10-16,1.36,1.4,1.34,1.36,155993,0
2017-10-17,1.33,1.35,1.3,1.33,202205,0
2017-10-18,1.3403,1.39,1.3199,1.34,117725,0
2017-10-19,1.32,1.35,1.32,1.33,66419,0
2017-10-20,1.36,1.45,1.31,1.43,1424683,0
2017-10-23,1.42,1.5,1.4,1.43,383561,0
2017-10-24,1.44,1.5,1.41,1.43,147242,0
2017-10-25,1.46,1.469,1.35,1.3999,146116,0
2017-10-26,1.37,1.4,1.35,1.35,95972,0
2017-10-27,1.3675,1.39,1.35,1.35,105162,0
2017-10-30,1.42,1.51,1.36,1.51,644133,0
2017-10-31,1.5,1.61,1.461,1.5868,566704,0
2017-11-01,1.55,1.74,1.51,1.6224,1036027,0
2017-11-02,1.6,1.62,1.55,1.55,159470,0
2017-11-03,1.55,1.65,1.5,1.63,217621,0
2017-11-06,1.6,1.68,1.6,1.6609,128390,0
2017-11-07,1.68,1.69,1.58,1.61,157882,0
2017-11-08,1.58,1.65,1.55,1.63,147292,0
2017-11-09,1.63,1.67,1.61,1.66,117100,0
2017-11-10,1.65,1.71,1.6,1.7,277560,0
