Date,Open,High,Low,Close,Volume,OpenInt
2008-10-22,4.62,4.62,4.62,4.62,417,0
2008-10-23,4.5,4.5,4.5,4.5,833,0
2008-10-24,4.5,4.5,4.5,4.5,417,0
2008-10-31,6,6,6,6,417,0
2008-11-03,7.5,7.5,7.5,7.5,83,0
2008-11-04,6.06,6.06,6,6,583,0
2008-11-05,7.5,8.1,7.5,8.1,1552,0
2008-11-06,9,10.5,9,10.5,750,0
2008-11-07,10.5,12,10.5,12,667,0
2008-11-10,15,18,14.94,15,48208,0
2008-11-11,15.48,17.7,14.88,17.7,18475,0
2008-11-12,17.7,19.8,17.7,19.8,1333,0
2008-11-13,18.3,19.2,18,19.2,1483,0
2008-11-14,19.2,19.2,18.6,18.6,217,0
2008-11-17,18.42,20.88,18.42,20.82,1138,0
2008-11-18,20.82,21.9,20.46,21.9,783,0
2008-11-19,20.28,21.9,20.28,20.88,1300,0
2008-11-20,20.58,22.68,19.2,21.6,3225,0
2008-11-21,21,22.98,21,22.2,3683,0
2008-11-24,22.2,23.88,22.2,22.8,5883,0
2008-11-25,23.34,23.88,22.2,23.64,3035,0
2008-11-26,23.88,23.94,22.26,23.88,8175,0
2008-11-28,23.4,23.88,23.4,23.88,417,0
2008-12-01,24.6,24.6,23.58,23.58,5223,0
2008-12-02,23.94,24.06,23.4,23.4,36500,0
2008-12-03,23.4,24.06,22.2,23.94,2433,0
2008-12-04,24,24,22.8,23.94,1400,0
2008-12-05,24,24.6,23.04,23.94,2321,0
2008-12-08,24,24,23.1,23.82,598,0
2008-12-09,22.8,26.1,21,24.06,15300,0
2008-12-10,24.3,24.3,23.7,24,3817,0
2008-12-11,23.82,24,23.64,24,1033,0
2008-12-12,23.4,24,23.1,23.7,550,0
2008-12-15,23.1,24,21.6,24,4288,0
2008-12-16,23.94,23.94,20.4,22.5,5438,0
2008-12-17,21.9,23.88,21.9,23.82,1433,0
2008-12-18,23.82,24.3,21.9,24.24,3467,0
2008-12-19,24.3,24.3,23.4,24.3,3150,0
2008-12-22,24.24,24.24,23.22,23.22,383,0
2008-12-23,23.4,24.3,22.8,24.24,1067,0
2008-12-24,24.3,24.3,23.4,24.18,333,0
2008-12-26,23.1,24.6,23.1,24,1700,0
2008-12-29,24,24,23.7,24,1633,0
2008-12-30,24,24.6,23.4,24,2267,0
2008-12-31,23.16,24,23.16,24,200,0
2009-01-02,23.22,24,21.9,24,2333,0
2009-01-05,24.3,24.3,23.1,23.88,2250,0
2009-01-06,23.1,23.88,21.9,23.7,600,0
2009-01-08,23.82,23.82,23.82,23.82,333,0
2009-01-09,22.8,23.4,22.8,23.4,650,0
2009-01-12,23.34,23.94,23.34,23.94,1875,0
2009-01-13,22.8,23.4,22.8,23.4,1200,0
2009-01-14,23.94,23.94,23.1,23.1,1613,0
2009-01-15,22.5,23.64,22.5,23.1,1633,0
2009-01-16,23.1,23.34,22.8,23.34,1133,0
2009-01-20,19.5,23.34,19.5,22.74,4133,0
2009-01-21,22.8,23.34,22.8,22.92,1700,0
2009-01-22,22.92,24,22.92,23.7,5675,0
2009-01-23,22.92,23.4,22.92,23.4,683,0
2009-01-26,23.16,23.16,23.16,23.16,192,0
2009-01-27,22.8,23.4,19.5,22.2,2092,0
2009-01-28,21.6,23.28,21.6,23.1,433,0
2009-01-29,21.6,22.92,21.6,22.92,383,0
2009-01-30,22.8,23.4,22.68,23.1,1233,0
2009-02-02,23.1,23.22,22.8,23.22,817,0
2009-02-03,22.8,22.8,22.2,22.74,117,0
2009-02-04,22.8,23.28,22.8,23.28,150,0
2009-02-05,23.04,23.04,23.04,23.04,100,0
2009-02-06,21.6,23.4,21,22.8,1467,0
2009-02-10,21.6,21.6,21,21.6,1000,0
2009-02-11,21.9,22.2,21.9,22.02,1326,0
2009-02-12,22.26,22.26,22.2,22.26,1167,0
2009-02-13,21.3,22.14,21.3,21.54,167,0
2009-02-17,20.7,22.2,20.7,22.2,183,0
2009-02-18,21,21,19.8,20.34,1339,0
2009-02-19,20.34,20.94,20.34,20.94,117,0
2009-02-23,20.4,20.4,18.6,20.4,1258,0
2009-02-24,20.7,22.8,20.7,22.8,7383,0
2009-02-25,22.68,24.54,22.68,24.54,2590,0
2009-02-26,24.18,24.42,23.76,24.42,442,0
2009-02-27,24,25.14,24,24.36,3583,0
2009-03-02,24.06,24.6,24,24.36,317,0
2009-03-03,25.74,25.74,24.12,25.08,717,0
2009-03-04,24.06,26.58,24.06,24.6,1200,0
2009-03-05,24.6,24.6,22.8,24.3,2542,0
2009-03-06,24.3,25.2,23.4,24.36,3017,0
2009-03-09,24.06,24.3,24.06,24.12,2183,0
2009-03-10,24,24.42,23.1,24.18,4267,0
2009-03-11,24.06,24.12,22.5,23.4,3767,0
2009-03-12,22.98,23.7,22.98,23.7,1317,0
2009-03-13,23.4,23.7,23.4,23.7,1167,0
2009-03-16,23.4,23.4,18.6,22.5,3317,0
2009-03-17,22.5,23.7,21,23.7,2450,0
2009-03-18,23.4,24,23.4,23.4,2500,0
2009-03-19,23.7,24,23.7,24,1333,0
2009-03-20,23.1,23.1,20.4,22.5,2633,0
2009-03-23,22.5,23.4,21.3,22.5,3817,0
2009-03-24,21.6,21.9,21,21,1504,0
2009-03-25,21.3,21.9,19.8,21.24,3317,0
2009-03-26,20.28,21,18.9,20.88,2083,0
2009-03-27,20.94,21.3,19.92,21.3,2050,0
2009-03-30,20.4,21.36,19.02,21.36,2193,0
2009-03-31,20.76,21.18,19.8,21.18,1454,0
2009-04-02,21.18,21.3,20.22,21.12,3609,0
2009-04-03,20.4,21.24,18.9,19.5,5623,0
2009-04-06,19.8,21.12,19.5,19.86,1500,0
2009-04-07,19.2,21,17.76,20.1,3033,0
2009-04-08,18.6,20.1,17.4,19.8,517,0
2009-04-09,19.2,19.74,18,19.74,4383,0
2009-04-13,18,20.7,17.4,20.7,8417,0
2009-04-14,20.4,23.4,19.5,22.8,12662,0
2009-04-15,22.5,22.5,21.9,22.2,992,0
2009-04-16,22.2,23.7,22.2,23.4,6857,0
2009-04-17,23.1,24.42,21.9,24.06,2267,0
2009-04-20,24,24.42,23.4,24.42,750,0
2009-04-21,24.06,24.3,21.9,24.3,3733,0
2009-04-22,24,24.3,23.22,24.3,1763,0
2009-04-23,24,24.3,23.1,24.06,3571,0
2009-04-24,23.16,24.42,23.16,24.42,725,0
2009-04-27,24,24.3,21.36,22.14,1904,0
2009-04-28,21.6,24.42,21.6,24.42,2183,0
2009-04-29,23.1,24.54,23.1,24.54,5000,0
2009-04-30,24,24.3,23.4,24.3,750,0
2009-05-01,24.18,24.3,23.4,24.3,283,0
2009-05-04,23.4,24,23.4,24,908,0
2009-05-05,23.7,24,23.1,23.7,1700,0
2009-05-06,23.1,23.7,22.5,23.7,3017,0
2009-05-07,23.7,23.7,23.4,23.7,833,0
2009-05-08,23.4,23.7,23.4,23.64,1000,0
2009-05-11,23.1,23.7,21.3,23.7,533,0
2009-05-12,22.5,22.5,21.6,21.6,250,0
2009-05-13,21.6,23.1,21,21,1817,0
2009-05-14,20.4,23.4,20.4,23.4,2483,0
2009-05-15,22.5,23.4,22.5,23.22,2600,0
2009-05-18,22.5,22.5,21,21,900,0
2009-05-19,20.4,20.4,19.8,19.8,750,0
2009-05-20,21.48,22.2,19.8,19.8,1200,0
2009-05-21,19.26,22.5,18.66,22.2,1563,0
2009-05-22,19.68,21.9,19.68,21.9,2367,0
2009-05-26,20.4,21.9,19.8,21.9,183,0
2009-05-27,19.32,21,19.26,20.94,1283,0
2009-05-28,19.32,19.5,18.6,18.9,2242,0
2009-05-29,18.6,18.6,18.6,18.6,417,0
2009-06-01,18.6,20.1,18,19.2,967,0
2009-06-02,18.3,19.8,18,19.5,1875,0
2009-06-03,18.6,19.32,18.6,19.32,1200,0
2009-06-04,19.68,21,19.68,21,483,0
2009-06-05,20.52,21,20.4,21,229,0
2009-06-08,20.88,21.9,20.88,21.9,300,0
2009-06-09,21,22.2,21,22.2,1083,0
2009-06-10,21.6,23.4,21.6,23.4,3454,0
2009-06-11,23.4,24,22.5,24,2671,0
2009-06-12,23.1,24.3,23.1,24.3,2933,0
2009-06-15,23.7,23.7,23.7,23.7,333,0
2009-06-16,23.4,24.3,23.1,24.3,1342,0
2009-06-17,24.18,24.18,22.8,23.4,28067,0
2009-06-18,23.4,24.6,23.1,24,7008,0
2009-06-19,24,24.3,23.7,24,3517,0
2009-06-22,23.7,24.3,23.7,24.3,3850,0
2009-06-23,24.3,24.54,24,24.24,3575,0
2009-06-24,24.3,24.3,24,24,3583,0
2009-06-25,24,24.78,24,24.42,20450,0
2009-06-26,24,24.9,24,24.9,5842,0
2009-06-29,24.9,25.44,24.3,24.3,5740,0
2009-06-30,23.7,24.78,23.4,24.78,2575,0
2009-07-01,24.3,25.2,23.94,24.24,9421,0
2009-07-02,23.4,24.06,22.2,24,4588,0
2009-07-06,24,24,21.6,22.8,13001,0
2009-07-07,22.5,23.4,21.72,23.28,2333,0
2009-07-08,22.8,22.8,21,22.5,950,0
2009-07-09,21.9,22.8,21.6,22.38,1518,0
2009-07-10,22.5,23.4,22.2,23.4,1926,0
2009-07-13,22.8,23.94,22.8,23.94,691,0
2009-07-14,22.5,23.94,22.5,23.94,167,0
2009-07-15,22.8,23.94,22.5,22.8,700,0
2009-07-16,23.16,24,22.8,24,483,0
2009-07-17,22.2,24,18,24,675,0
2009-07-20,22.5,24,22.5,24,693,0
2009-07-21,24,24,23.94,23.94,1322,0
2009-07-22,22.8,22.8,22.8,22.8,167,0
2009-07-23,22.2,23.7,22.2,23.4,2200,0
2009-07-24,23.4,23.46,22.86,22.86,2475,0
2009-07-27,23.88,24,22.56,23.4,467,0
2009-07-28,23.4,23.94,22.5,23.76,914,0
2009-07-29,23.64,23.64,22.5,23.4,1357,0
2009-07-30,22.26,23.34,21.6,23.34,3368,0
2009-07-31,23.58,23.58,22.56,23.4,1442,0
2009-08-03,23.22,23.22,22.8,23.1,692,0
2009-08-04,22.26,23.22,22.2,23.04,870,0
2009-08-05,22.8,23.1,22.5,23.1,308,0
2009-08-06,23.1,23.1,23.1,23.1,0,0
2009-08-07,22.5,24,22.2,23.46,2103,0
2009-08-10,23.64,24,23.64,24,350,0
2009-08-11,24,24,23.4,23.88,572,0
2009-08-12,23.4,25.5,23.4,24.36,9698,0
2009-08-13,25.02,25.08,22.2,22.8,5308,0
2009-08-14,23.7,24.3,22.68,23.16,2567,0
2009-08-17,23.16,23.16,16.26,20.82,5907,0
2009-08-18,23.4,23.4,21,21,625,0
2009-08-19,21.18,21.54,19.8,21,1252,0
2009-08-20,20.46,21,19.8,21,960,0
2009-08-21,21,21,21,21,50,0
2009-08-24,20.4,21,19.2,20.64,1894,0
2009-08-25,23.04,23.04,21.84,21.84,650,0
2009-08-26,22.74,22.74,22.74,22.74,17,0
2009-08-27,22.98,22.98,22.98,22.98,50,0
2009-08-28,20.7,22.98,19.2,20.4,6298,0
2009-08-31,20.1,22.02,20.1,21,431,0
2009-09-01,21,22.8,20.1,21.6,1440,0
2009-09-02,21.6,22.2,20.7,21,2224,0
2009-09-03,20.7,21.9,20.46,21.9,1783,0
2009-09-04,20.82,20.88,20.7,20.88,567,0
2009-09-08,21.9,22.08,21.54,21.6,2434,0
2009-09-09,23.34,23.7,22.5,23.1,5586,0
2009-09-10,23.64,23.64,23.1,23.1,1912,0
2009-09-11,23.16,23.4,22.5,23.16,3197,0
2009-09-14,22.5,23.1,21.66,23.1,1271,0
2009-09-15,23.1,23.1,21.78,23.1,233,0
2009-09-16,23.1,23.1,21.78,22.8,394,0
2009-09-17,22.8,24.06,22.32,23.7,3439,0
2009-09-18,23.88,29.88,23.52,29.88,29626,0
2009-09-21,29.04,30.3,25.92,29.1,14715,0
2009-09-22,30.54,34.2,29.76,34.2,33366,0
2009-09-23,35.34,37.08,33.6,36,31192,0
2009-09-24,37.74,37.74,31.14,34.2,6278,0
2009-09-25,35.28,36,33.9,35.4,3455,0
2009-09-28,36.24,37.14,34.5,36.42,8200,0
2009-09-29,37.08,38.1,34.62,36.42,22491,0
2009-09-30,36,36.48,34.5,36,11661,0
2009-10-01,37.02,37.2,34.5,34.56,6563,0
2009-10-02,35.58,35.58,34.5,35.1,3247,0
2009-10-05,35.16,36.3,34.56,35.28,19903,0
2009-10-06,36,36,34.62,34.8,13802,0
2009-10-07,34.8,36.18,33.18,35.34,16551,0
2009-10-08,35.4,35.4,31.8,33.3,26956,0
2009-10-09,32.64,34.56,31.92,32.76,13922,0
2009-10-12,32.64,34.08,32.64,34.02,4151,0
2009-10-13,33.84,34.02,31.8,32.28,4983,0
2009-10-14,33,33,29.94,31.26,17271,0
2009-10-15,31.5,32.64,30.24,32.64,6032,0
2009-10-16,32.22,32.4,30.9,30.9,6392,0
2009-10-19,31.2,36.6,31.2,33,15975,0
2009-10-20,33,34.44,31.62,33.12,7334,0
2009-10-21,31.8,32.94,31.8,32.1,5537,0
2009-10-22,32.28,32.4,30.06,30.42,8899,0
2009-10-23,31.2,31.62,30.12,30.42,9480,0
2009-10-26,31.08,31.2,25.92,27.18,22294,0
2009-10-27,27.18,27.24,24.6,25.2,11077,0
2009-10-28,24.3,24.54,22.86,23.82,14878,0
2009-10-29,24,25.8,24,25.14,7576,0
2009-10-30,25.86,25.86,23.7,24.54,9688,0
2009-11-02,24.36,25.44,24.3,24.6,1497,0
2009-11-03,24.54,24.6,24,24.6,1762,0
2009-11-04,24.06,25.44,23.4,25.44,7357,0
2009-11-05,24.9,25.62,24.3,25.5,5109,0
2009-11-06,25.8,25.8,24.42,25.44,3588,0
2009-11-09,25.8,25.8,24,24,7194,0
2009-11-10,23.7,25.8,23.7,24.3,1591,0
2009-11-11,24.18,24.6,22.68,24.6,6559,0
2009-11-12,24.6,25.26,23.7,25.26,4028,0
2009-11-13,25.74,28.38,25.74,27.6,21342,0
2009-11-16,29.94,29.94,28.2,28.38,13862,0
2009-11-17,28.2,28.86,26.82,27.06,11156,0
2009-11-18,27,28.2,25.2,26.7,8561,0
2009-11-19,26.16,26.64,25.38,25.92,1946,0
2009-11-20,26.4,26.4,24.84,25.8,2881,0
2009-11-23,24.84,25.5,24.06,24.3,21814,0
2009-11-24,24.18,26.4,24.12,25.2,26667,0
2009-11-25,25.74,26.16,25.56,26.16,6322,0
2009-11-27,26.34,26.34,24.9,26.04,2079,0
2009-11-30,25.68,26.1,22.14,25.56,6509,0
2009-12-01,25.44,26.94,24.6,26.34,15662,0
2009-12-02,26.4,29.4,24.9,27.3,57705,0
2009-12-03,27.12,27.6,26.34,27.48,4427,0
2009-12-04,27.18,27.48,25.32,26.34,6357,0
2009-12-07,26.34,26.4,25.56,26.34,5433,0
2009-12-08,26.4,28.44,25.74,26.94,10544,0
2009-12-09,28.5,30.78,26.58,27.24,81109,0
2009-12-10,27.36,27.9,25.86,26.88,15411,0
2009-12-11,27.54,28.2,27.18,27.9,12615,0
2009-12-14,29.7,31.26,28.5,31.26,34380,0
2009-12-15,31.86,34.02,31.08,33.54,58298,0
2009-12-16,34.8,35.4,31.92,32.7,29384,0
2009-12-17,33,33,29.1,31.02,16294,0
2009-12-18,31.92,31.92,29.7,31.2,11691,0
2009-12-21,30.42,31.8,27.9,30.9,9246,0
2009-12-22,30.66,31.26,29.1,30.12,12799,0
2009-12-23,29.88,30.78,29.16,30.54,6592,0
2009-12-24,30.3,31.2,30,30.9,5055,0
2009-12-28,30.9,31.14,30.06,30.9,6999,0
2009-12-29,30.9,30.9,30,30.84,3461,0
2009-12-30,30.48,30.48,29.4,29.4,7098,0
2009-12-31,30,30.24,29.16,30,4551,0
2010-01-04,31.2,31.2,29.28,30.6,11509,0
2010-01-05,32.04,32.04,30,31.14,19213,0
2010-01-06,31.2,31.5,30,31.2,8600,0
2010-01-07,33,33,30.66,32.04,43009,0
2010-01-08,32.4,34.62,31.8,34.62,28848,0
2010-01-11,36,37.5,34.86,36.6,52974,0
2010-01-12,37.2,37.2,34.5,35.82,20163,0
2010-01-13,36.48,36.48,31.8,34.8,22943,0
2010-01-14,34.5,34.5,32.4,33.06,9489,0
2010-01-15,33.3,33.6,31.5,32.22,12453,0
2010-01-19,32.04,32.94,31.14,32.76,7195,0
2010-01-20,32.4,32.4,30.72,31.14,7784,0
2010-01-21,31.44,32.34,28.98,30.12,14484,0
2010-01-22,29.88,30.3,28.2,29.22,14292,0
2010-01-25,29.28,31.98,28.74,29.1,12447,0
2010-01-26,28.86,28.86,24.96,26.46,15730,0
2010-01-27,25.2,29.28,25.2,26.7,3446,0
2010-01-28,27.3,28.38,24.9,25.68,11445,0
2010-01-29,25.5,26.7,24.6,25.14,6680,0
2010-02-01,25.32,26.28,24.24,25.56,4826,0
2010-02-02,25.8,27.9,24.66,27.3,8047,0
2010-02-03,26.4,27.54,25.74,26.7,8400,0
2010-02-04,25.92,26.4,25.08,25.62,5358,0
2010-02-05,25.5,28.02,24,26.58,8139,0
2010-02-08,26.4,26.7,25.56,26.16,1252,0
2010-02-09,26.7,27.42,26.46,26.7,1476,0
2010-02-10,26.7,27.66,25.2,25.5,9446,0
2010-02-11,26.16,28.92,25.02,27.48,11830,0
2010-02-12,28.8,28.8,26.1,27,6463,0
2010-02-16,27.24,27.6,25.92,26.82,5069,0
2010-02-17,26.7,27.18,25.5,26.94,4732,0
2010-02-18,27,27.84,26.4,27.12,3216,0
2010-02-19,26.88,29.04,26.88,27.6,7456,0
2010-02-22,28.86,28.86,26.82,27.72,5032,0
2010-02-23,28.14,28.44,25.98,27.36,3397,0
2010-02-24,27.9,27.9,26.46,26.94,1342,0
2010-02-25,26.7,27,26.28,27,1320,0
2010-02-26,27,28.62,26.22,28.32,6800,0
2010-03-01,27.9,27.9,26.82,27.54,4967,0
2010-03-02,27.42,28.32,25.8,27.6,10118,0
2010-03-03,27.6,28.44,27.06,27.48,5517,0
2010-03-04,27.6,27.84,26.7,26.82,3317,0
2010-03-05,27.18,27.54,25.8,27.36,9014,0
2010-03-08,27.54,27.6,26.76,26.94,4416,0
2010-03-09,26.94,27.6,26.52,26.7,8099,0
2010-03-10,26.94,27.12,26.34,27.12,4871,0
2010-03-11,26.82,27.6,26.46,27.54,6011,0
2010-03-12,27.9,28.02,27.3,28.02,3844,0
2010-03-15,27.42,28.02,26.7,26.88,4214,0
2010-03-16,26.7,27.66,26.4,27.06,4310,0
2010-03-17,27.24,28.14,25.92,27,5688,0
2010-03-18,26.7,27.36,26.4,26.46,2738,0
2010-03-19,25.92,26.16,25.8,25.8,4606,0
2010-03-22,25.98,25.98,24.48,25.26,4809,0
2010-03-23,25.5,26.34,23.58,25.98,11700,0
2010-03-24,25.8,26.52,24.78,26.22,2617,0
2010-03-25,26.82,26.82,25.68,26.58,6092,0
2010-03-26,26.64,26.76,25.5,26.7,6067,0
2010-03-29,29.1,29.1,25.8,26.28,28897,0
2010-03-30,26.16,26.94,23.76,25.14,14313,0
2010-03-31,25.02,25.44,23.76,24.06,6360,0
2010-04-01,25.26,25.8,24,25.2,5592,0
2010-04-05,25.02,25.02,24.48,24.78,3018,0
2010-04-06,24.78,25.62,24.24,24.6,3066,0
2010-04-07,24.6,24.6,23.88,24,6561,0
2010-04-08,23.88,25.26,23.46,25.2,8017,0
2010-04-09,25.2,25.2,24.3,25.14,3740,0
2010-04-12,25.08,25.08,24.24,24.6,2433,0
2010-04-13,24.3,24.6,24,24.48,4513,0
2010-04-14,24.36,24.6,24.18,24.6,5555,0
2010-04-15,24.6,24.9,24.06,24.9,3310,0
2010-04-16,24.36,24.84,23.46,24.72,5207,0
2010-04-19,24.24,24.3,24.12,24.24,2280,0
2010-04-20,24.84,24.84,23.76,24.06,7378,0
2010-04-21,23.88,24.9,23.88,24.3,5539,0
2010-04-22,24.12,24.6,24,24.42,3783,0
2010-04-23,24,24.3,23.7,24.24,6287,0
2010-04-26,24.18,24.6,23.7,24.3,6476,0
2010-04-27,24.54,25.2,23.88,24.36,13053,0
2010-04-28,24.6,24.6,23.76,24.54,4492,0
2010-04-29,24.18,24.6,24,24.36,5305,0
2010-04-30,24.12,24.42,24.06,24.42,2185,0
2010-05-03,24.18,24.24,24,24.24,2164,0
2010-05-04,24.42,24.42,22.14,23.16,6723,0
2010-05-05,23.1,23.1,21.06,22.26,4862,0
2010-05-06,21.72,22.08,19.86,21.24,3891,0
2010-05-07,20.94,21.06,18.36,19.62,9170,0
2010-05-10,22.08,22.08,20.4,21.6,1480,0
2010-05-11,21.3,21.3,20.28,20.7,1383,0
2010-05-12,20.34,21.42,19.62,21.24,3967,0
2010-05-13,20.82,22.08,20.58,21.54,3587,0
2010-05-14,21.06,21.9,20.46,21.06,4710,0
2010-05-17,22.08,22.08,20.16,20.52,9544,0
2010-05-18,22.08,22.08,20.58,21.36,2046,0
2010-05-19,20.94,21.6,19.68,21.6,2506,0
2010-05-20,20.52,21.6,19.26,20.58,1726,0
2010-05-21,18.6,19.74,16.98,19.26,3382,0
2010-05-24,19.26,20.04,18.18,18.24,2928,0
2010-05-25,18.18,18.78,17.1,18.18,5270,0
2010-05-26,19.5,19.5,18.3,19.5,1767,0
2010-05-27,20.4,21,19.44,20.1,1360,0
2010-05-28,20.34,20.34,18.36,19.44,2117,0
2010-06-01,20.28,20.58,18.36,18.36,734,0
2010-06-02,18.78,20.7,18.78,19.86,1518,0
2010-06-03,20.28,20.4,19.56,20.04,433,0
2010-06-04,18.96,19.98,18.9,19.38,701,0
2010-06-07,19.5,19.5,18.36,18.66,1113,0
2010-06-08,18.6,18.6,17.34,17.94,6216,0
2010-06-09,18.36,18.9,18,18.9,3499,0
2010-06-10,19.02,19.86,18.9,19.74,3263,0
2010-06-14,18.96,19.86,18.48,19.5,3093,0
2010-06-15,19.2,19.8,19.2,19.68,458,0
2010-06-16,19.56,19.62,18.6,19.02,11376,0
2010-06-17,19.32,19.5,18.9,19.44,2249,0
2010-06-18,19.2,20.4,19.2,20.34,1268,0
2010-06-21,20.4,20.4,19.02,20.34,8118,0
2010-06-22,20.04,20.4,19.08,20.4,1088,0
2010-06-23,20.22,20.4,19.86,20.34,6335,0
2010-06-24,20.04,20.46,19.98,19.98,1291,0
2010-06-25,19.5,20.28,19.5,20.1,619,0
2010-06-28,20.4,20.46,19.68,20.4,462,0
2010-06-29,19.68,20.94,19.26,20.46,2589,0
2010-06-30,19.26,20.4,18.9,20.4,2334,0
2010-07-01,19.38,20.04,19.38,19.8,200,0
2010-07-02,19.8,19.8,19.2,19.8,921,0
2010-07-06,19.56,20.58,18.66,20.58,1564,0
2010-07-07,20.1,20.1,19.2,19.86,1760,0
2010-07-08,19.44,19.56,18.9,19.56,1329,0
2010-07-09,18.9,19.5,18.06,19.2,1118,0
2010-07-12,18.9,18.9,18.9,18.9,467,0
2010-07-13,19.56,19.8,18.36,18.9,1649,0
2010-07-14,18.36,18.6,18.3,18.6,2325,0
2010-07-15,18.36,18.66,17.76,18.6,13856,0
2010-07-16,18,18.3,17.82,17.88,1134,0
2010-07-19,16.92,18.36,16.26,18.36,8684,0
2010-07-20,17.58,18.12,17.58,18.12,1280,0
2010-07-21,17.7,18.12,16.86,18,18567,0
2010-07-22,17.58,18.48,17.4,18.48,1393,0
2010-07-23,18.48,18.72,18.3,18.3,962,0
2010-07-26,17.94,18.48,17.94,18.36,2776,0
2010-07-27,18.3,18.3,17.64,18.24,3433,0
2010-07-28,17.88,18.48,17.64,18.48,3867,0
2010-07-29,18.24,18.24,16.5,17.46,3525,0
2010-07-30,17.7,18.3,17.7,18.3,1217,0
2010-08-02,18.42,18.42,17.22,18.12,3317,0
2010-08-03,18.06,18.36,17.88,18.3,1550,0
2010-08-04,18.36,18.36,18.06,18.18,1248,0
2010-08-05,18.18,18.36,17.7,18.36,790,0
2010-08-06,18.36,18.36,17.7,18,24960,0
2010-08-09,17.82,18.36,17.82,18.3,1061,0
2010-08-10,18.18,18.3,18,18.3,557,0
2010-08-11,18.18,18.3,18,18.24,643,0
2010-08-12,17.82,18.24,17.82,18.18,1200,0
2010-08-13,18,18,17.34,18,2543,0
2010-08-16,18.18,18.36,17.76,18,3328,0
2010-08-17,17.7,18,16.92,17.7,9704,0
2010-08-18,17.52,18.3,17.28,18,3490,0
2010-08-19,18,18,17.28,18,7876,0
2010-08-20,17.64,18,17.64,18,1228,0
2010-08-23,18,18,17.1,17.7,2141,0
2010-08-24,17.7,18.3,17.1,18.3,5649,0
2010-08-25,18.24,18.3,17.4,18,2417,0
2010-08-26,17.82,17.94,17.7,17.88,533,0
2010-08-27,17.88,17.88,17.46,17.64,604,0
2010-08-30,17.4,18.12,17.34,18.12,1656,0
2010-08-31,17.7,18,16.92,18,2164,0
2010-09-01,17.58,17.94,16.92,17.94,2853,0
2010-09-02,17.88,17.88,17.4,17.4,2731,0
2010-09-03,17.64,17.76,17.4,17.46,617,0
2010-09-07,17.4,18.96,17.4,18.12,7030,0
2010-09-08,18.3,19.2,18.3,19.02,6517,0
2010-09-09,18.9,19.44,18.78,18.84,1132,0
2010-09-10,19.14,19.44,18.84,19.02,1516,0
2010-09-13,19.08,19.08,18.24,18.84,1820,0
2010-09-14,18.6,18.9,16.08,17.58,7176,0
2010-09-15,17.1,18,16.74,18,8609,0
2010-09-16,18,18.3,16.98,17.94,4947,0
2010-09-17,17.1,17.7,17.1,17.64,743,0
2010-09-20,17.46,17.82,16.5,17.16,8909,0
2010-09-21,16.92,18,16.92,17.34,2427,0
2010-09-22,17.52,17.88,17.16,17.46,2407,0
2010-09-23,17.1,17.34,16.98,17.28,1854,0
2010-09-24,17.94,18.18,16.8,16.86,3700,0
2010-09-27,17.1,17.1,16.5,16.74,1792,0
2010-09-28,17.46,17.88,16.68,17.82,3252,0
2010-09-29,18,19.2,16.98,18.84,14961,0
2010-09-30,19.2,19.38,18.24,18.3,8436,0
2010-10-01,18.3,18.6,18.18,18.6,2174,0
2010-10-04,18.6,18.6,17.58,18.54,1625,0
2010-10-05,18.9,18.9,18,18.72,1465,0
2010-10-06,18.18,18.66,18,18.66,367,0
2010-10-07,18.12,18.66,17.7,18.18,765,0
2010-10-08,18.9,18.9,18,18.54,1665,0
2010-10-11,18.6,19.02,18.18,19.02,4480,0
2010-10-12,18.6,18.78,18.54,18.78,1217,0
2010-10-13,18.84,18.9,18.48,18.48,4045,0
2010-10-14,19.08,19.08,18.36,18.72,232,0
2010-10-15,18.3,18.9,17.76,18.42,5659,0
2010-10-18,18.42,18.42,18.12,18.42,767,0
2010-10-19,18.06,18.42,18.06,18.12,2919,0
2010-10-20,18.06,18.36,18,18.3,1535,0
2010-10-21,18.42,19.2,18.42,18.84,3977,0
2010-10-22,18.9,18.9,18.3,18.9,890,0
2010-10-25,18.9,18.9,16.92,18,5921,0
2010-10-26,18,18.3,17.4,18.3,5214,0
2010-10-27,18.42,18.66,18.36,18.48,1157,0
2010-10-28,18.54,18.6,18.3,18.6,83,0
2010-10-29,18.78,19.14,18.48,19.14,1467,0
2010-11-01,19.38,20.1,18.9,19.5,4169,0
2010-11-02,19.98,19.98,19.02,19.74,723,0
2010-11-03,19.74,19.74,19.44,19.74,880,0
2010-11-04,19.98,19.98,19.2,19.5,1995,0
2010-11-05,19.2,19.44,18.9,19.32,1263,0
2010-11-08,18.96,19.26,18.96,19.2,445,0
2010-11-09,19.38,19.68,18.9,19.44,3562,0
2010-11-10,19.62,19.68,19.26,19.26,483,0
2010-11-11,19.26,19.92,18.9,19.2,1196,0
2010-11-12,18.78,19.86,18.78,19.38,850,0
2010-11-15,19.5,20.1,18.78,19.38,6302,0
2010-11-16,19.38,19.74,18.48,19.68,1364,0
2010-11-17,19.38,19.98,19.2,19.8,813,0
2010-11-18,19.2,19.98,18.72,19.5,1418,0
2010-11-19,19.2,19.5,18.6,19.32,1341,0
2010-11-22,18.66,19.2,18.6,19.14,728,0
2010-11-23,18.66,19.2,18.6,19.2,367,0
2010-11-24,18.18,19.8,18.12,19.74,2922,0
2010-11-29,19.68,19.92,19.02,19.68,317,0
2010-11-30,19.68,19.8,19.08,19.2,1823,0
2010-12-01,18.72,19.2,17.82,18.6,2436,0
2010-12-02,18.3,18.72,18,18.6,1987,0
2010-12-03,18.42,18.6,17.94,18.6,3050,0
2010-12-06,18.3,18.6,17.82,18.6,3791,0
2010-12-07,18.42,18.42,17.4,18.36,4829,0
2010-12-08,18.12,18.12,17.7,18,1933,0
2010-12-09,17.88,18.18,17.4,18.18,2886,0
2010-12-10,17.58,18.36,17.28,18.3,2483,0
2010-12-13,18.3,18.3,17.88,17.94,604,0
2010-12-14,18,18.12,17.58,18.12,1035,0
2010-12-15,18.06,18.48,17.46,18.48,1507,0
2010-12-16,18.3,18.3,17.88,18.24,1005,0
2010-12-17,18.3,18.48,18.3,18.48,389,0
2010-12-20,18.12,18.54,18.12,18.48,583,0
2010-12-21,18.3,18.6,18.12,18.6,1964,0
2010-12-22,18.36,18.84,18.06,18.72,1391,0
2010-12-23,18.6,18.78,18.36,18.72,1811,0
2010-12-27,18.48,18.6,18.3,18.42,1100,0
2010-12-28,18.3,18.3,18.12,18.18,442,0
2010-12-29,18.3,18.3,18.3,18.3,142,0
2010-12-30,18.18,18.18,17.52,17.52,3218,0
2010-12-31,18.24,18.6,17.52,18.06,1170,0
2011-01-03,18.18,19.08,18.18,18.3,8538,0
2011-01-04,18.3,18.9,18.3,18.72,2408,0
2011-01-05,18.9,18.9,18.3,18.6,4271,0
2011-01-06,18.6,18.9,18.48,18.54,3543,0
2011-01-07,18.3,18.6,18.12,18.3,2408,0
2011-01-10,18.3,18.6,18.18,18.18,2086,0
2011-01-11,18.3,18.72,18.3,18.54,2444,0
2011-01-12,18.54,18.9,18.12,18.48,1118,0
2011-01-13,18.3,18.48,18,18.06,2315,0
2011-01-14,18,18.36,16.26,16.56,6510,0
2011-01-18,16.62,18.6,16.62,18.06,3516,0
2011-01-19,18.06,18.54,18,18.3,2743,0
2011-01-20,18.42,18.54,18,18.42,1433,0
2011-01-21,18.36,18.54,17.76,18.18,2601,0
2011-01-24,18.36,18.36,17.4,18.06,2058,0
2011-01-25,17.76,18.06,17.7,18.06,1080,0
2011-01-26,18.06,18.18,17.46,17.88,661,0
2011-01-27,17.94,18.54,17.4,18.54,21023,0
2011-01-28,18.36,18.54,18.24,18.42,1431,0
2011-01-31,18.3,18.3,18,18.06,1068,0
2011-02-01,18.36,18.36,17.64,18,1761,0
2011-02-02,17.58,18.3,17.52,18.3,882,0
2011-02-03,18,18.3,18,18.3,333,0
2011-02-04,18.24,18.3,17.7,17.94,633,0
2011-02-07,17.82,18.24,17.46,17.82,1000,0
2011-02-08,17.58,18.3,16.92,18.3,7171,0
2011-02-09,18.3,18.6,17.34,18.36,1800,0
2011-02-10,18.54,18.54,17.64,17.94,1700,0
2011-02-11,17.76,18.54,17.7,18.3,1317,0
2011-02-14,18.18,18.6,18.12,18.42,1074,0
2011-02-15,18.18,18.6,17.76,18.24,2058,0
2011-02-16,18.3,20.1,17.7,19.38,12389,0
2011-02-17,19.44,22.92,19.2,20.7,6784,0
2011-02-18,21.3,21.3,19.8,20.28,4908,0
2011-02-22,19.8,19.8,17.88,18.24,5698,0
2011-02-23,18.24,18.24,17.7,17.82,2686,0
2011-02-24,17.76,18.24,17.4,17.58,7839,0
2011-02-25,17.7,17.88,16.38,17.04,16893,0
2011-02-28,16.86,16.86,15.48,16.08,19091,0
2011-03-01,15.78,16.5,15.66,15.72,8021,0
2011-03-02,16.14,16.14,15.6,15.9,1855,0
2011-03-03,15.6,15.84,15,15.84,4550,0
2011-03-04,15.54,15.6,15.36,15.6,2302,0
2011-03-07,15.9,16.2,15.18,15.36,3026,0
2011-03-08,16.38,16.38,15.3,15.6,2536,0
2011-03-09,15.42,15.42,13.5,14.7,4619,0
2011-03-10,14.1,17.34,14.04,16.8,5334,0
2011-03-11,17.94,18.12,16.92,16.98,10753,0
2011-03-14,17.1,17.28,16.14,16.32,2475,0
2011-03-15,15.9,16.86,15.36,16.14,2685,0
2011-03-16,16.68,16.68,15,15.54,1813,0
2011-03-17,15.3,15.96,15.3,15.6,1342,0
2011-03-18,15.66,15.96,15.54,15.54,3143,0
2011-03-21,16.74,17.1,16.5,16.68,1528,0
2011-03-22,16.5,16.68,16.38,16.56,227,0
2011-03-23,16.62,16.62,15.72,15.9,1244,0
2011-03-24,16.32,16.32,15.36,16.02,849,0
2011-03-25,16.14,16.38,15.6,15.72,881,0
2011-03-28,16.5,16.5,15.6,15.66,617,0
2011-03-29,15.78,16.08,14.76,15,1946,0
2011-03-30,14.7,15.66,14.7,15.66,985,0
2011-03-31,14.7,16.2,14.1,14.52,4895,0
2011-04-01,15,15,14.34,14.52,2732,0
2011-04-04,14.76,14.94,14.7,14.7,2658,0
2011-04-05,14.7,14.7,14.34,14.4,2541,0
2011-04-06,14.7,14.7,14.16,14.7,2113,0
2011-04-07,14.46,14.46,14.16,14.34,3141,0
2011-04-08,13.08,14.34,12.66,13.14,8337,0
2011-04-11,13.44,13.44,12.78,13.02,2759,0
2011-04-12,13.38,13.38,12.06,12.9,3466,0
2011-04-13,12.3,12.72,11.94,11.94,2053,0
2011-04-14,11.4,11.88,9.78,10.74,22557,0
2011-04-15,10.98,11.4,10.38,11.1,5267,0
2011-04-18,11.1,11.16,10.8,10.98,2488,0
2011-04-19,10.92,10.92,10.5,10.5,1669,0
2011-04-20,10.74,11.16,10.38,10.8,4218,0
2011-04-21,11.34,11.34,10.68,11.1,1428,0
2011-04-25,11.4,11.4,11.1,11.4,2254,0
2011-04-26,11.34,11.52,10.74,11.52,1591,0
2011-04-27,11.52,11.88,11.4,11.88,805,0
2011-04-28,11.76,12.96,11.28,12.12,4858,0
2011-04-29,12.06,12.6,11.94,12.36,1110,0
2011-05-02,12.3,13.44,12.3,12.66,4751,0
2011-05-03,12.54,12.54,12.24,12.36,2500,0
2011-05-04,12.12,12.36,11.28,11.94,3286,0
2011-05-05,11.7,11.7,10.8,11.7,777,0
2011-05-06,11.46,11.7,11.46,11.64,333,0
2011-05-09,11.22,11.4,11.22,11.28,642,0
2011-05-10,11.28,13.02,11.28,13.02,1262,0
2011-05-11,12.78,12.78,12.18,12.24,994,0
2011-05-12,12,12,11.4,11.76,1851,0
2011-05-13,11.22,11.82,10.8,10.86,2776,0
2011-05-16,12.18,12.18,11.34,11.88,6604,0
2011-05-17,11.1,11.7,10.74,11.04,8044,0
2011-05-18,11.04,11.28,10.98,11.04,659,0
2011-05-19,10.86,10.98,10.8,10.86,3168,0
2011-05-20,10.8,10.92,10.56,10.86,1250,0
2011-05-23,10.5,10.8,10.38,10.8,2361,0
2011-05-24,10.32,10.68,10.02,10.14,4473,0
2011-05-25,9.78,10.44,9,9.66,7169,0
2011-05-26,9.66,11.04,9.6,9.9,4961,0
2011-05-27,9.9,10.8,9.42,10.38,3059,0
2011-05-31,10.8,11.04,9.96,11.04,2951,0
2011-06-01,10.92,10.92,10.56,10.56,202,0
2011-06-02,10.56,11.28,10.38,10.8,3925,0
2011-06-03,10.32,10.56,10.26,10.32,1717,0
2011-06-06,10.32,10.5,9.72,10.5,2900,0
2011-06-07,10.38,10.38,9.72,9.72,935,0
2011-06-08,9.72,10.2,9.36,9.48,1183,0
2011-06-09,9.66,10.62,9.36,10.44,1204,0
2011-06-10,10.14,10.14,9.78,9.78,717,0
2011-06-13,9.66,10.5,9.66,9.66,590,0
2011-06-14,9.72,9.9,9.72,9.9,33,0
2011-06-15,9.6,9.6,9.24,9.24,368,0
2011-06-16,9.54,9.54,9,9,783,0
2011-06-17,9,9,6.84,7.38,5477,0
2011-06-20,7.32,7.32,6.9,6.9,941,0
2011-06-21,6.78,7.74,6.6,7.56,1580,0
2011-06-22,7.5,7.56,7.5,7.56,943,0
2011-06-23,7.26,7.74,7.2,7.5,644,0
2011-06-24,7.8,9.84,7.68,8.46,17764,0
2011-06-27,8.58,9.36,8.58,9.12,3851,0
2011-06-28,9,9.06,8.22,8.22,2570,0
2011-06-29,9.06,9.06,7.02,7.02,7013,0
2011-06-30,7.14,7.56,7.08,7.08,3925,0
2011-07-01,6.9,7.26,6.66,7.2,5692,0
2011-07-05,7.26,7.44,6.78,6.96,3897,0
2011-07-06,7.26,7.26,6.96,6.96,441,0
2011-07-07,7.8,22.8,7.8,12.42,367606,0
2011-07-08,13.44,14.4,11.64,12.36,191289,0
2011-07-11,12.42,12.42,10.98,11.1,33152,0
2011-07-12,10.56,11.1,9.78,10.32,40265,0
2011-07-13,10.2,10.68,9.48,10.44,26460,0
2011-07-14,10.56,10.68,9.96,10.44,7845,0
2011-07-15,10.32,11.82,9.6,11.76,26061,0
2011-07-18,10.8,11.4,10.2,10.92,12124,0
2011-07-19,10.56,11.16,10.5,10.92,3823,0
2011-07-20,10.86,11.16,10.08,10.32,5666,0
2011-07-21,10.32,10.32,8.46,9.66,14673,0
2011-07-22,9.6,10.08,9.42,9.84,8549,0
2011-07-25,10.2,10.2,9.36,9.96,4161,0
2011-07-26,10.02,10.02,9.54,9.54,3472,0
2011-07-27,9.48,9.84,9,9.06,4369,0
2011-07-28,9.12,9.6,8.88,9.06,2560,0
2011-07-29,8.76,9,8.4,8.52,7667,0
2011-08-01,8.46,8.88,8.04,8.46,2394,0
2011-08-02,8.64,9,8.64,8.82,1996,0
2011-08-03,8.58,8.94,8.1,8.46,5183,0
2011-08-04,8.1,8.28,7.8,7.8,3750,0
2011-08-05,7.68,8.16,7.32,7.5,4607,0
2011-08-08,6.9,7.02,6.36,6.96,20593,0
2011-08-09,6.96,8.94,6.78,7.74,5402,0
2011-08-10,7.38,9,7.38,8.1,11065,0
2011-08-11,8.28,8.76,7.98,8.64,1283,0
2011-08-12,8.76,8.76,8.1,8.34,1083,0
2011-08-15,9.72,11.22,8.7,9.96,12588,0
2011-08-16,9.72,9.78,8.4,9.06,5363,0
2011-08-17,9.84,9.84,9.24,9.6,3706,0
2011-08-18,9.42,9.42,8.58,9.24,1796,0
2011-08-19,9,9.78,8.82,9.78,1152,0
2011-08-22,9.78,10.14,8.7,9.18,1033,0
2011-08-23,9.3,9.96,9,9.72,800,0
2011-08-24,9.42,9.96,8.82,9.96,1767,0
2011-08-25,9.78,9.84,8.76,9.36,1761,0
2011-08-26,9.72,9.84,9.06,9.66,919,0
2011-08-29,9.48,9.9,9,9,3819,0
2011-08-30,8.94,9.12,8.1,8.16,5781,0
2011-08-31,8.46,9.42,8.46,8.82,3428,0
2011-09-01,8.88,9.18,8.52,9.18,600,0
2011-09-02,8.4048,8.94,8.28,8.94,1405,0
2011-09-06,8.88,8.88,8.34,8.4,1008,0
2011-09-07,8.7,8.7,7.86,8.22,3698,0
2011-09-08,8.1,8.64,8.1,8.46,317,0
2011-09-09,8.82,8.82,8.16,8.52,1503,0
2011-09-12,8.1,8.4,8.04,8.4,767,0
2011-09-13,8.1,8.88,8.04,8.22,2929,0
2011-09-14,8.82,8.82,8.16,8.52,167,0
2011-09-15,8.58,8.64,7.68,8.04,1467,0
2011-09-16,8.04,8.04,7.5,8.04,1092,0
2011-09-19,7.62,8.22,7.5,7.92,467,0
2011-09-20,7.74,8.28,7.74,8.1,2436,0
2011-09-21,8.46,8.52,8.16,8.16,781,0
2011-09-22,7.56,7.8,6.9,7.02,5237,0
2011-09-23,7.2,7.68,6.96,6.96,3722,0
2011-09-26,7.02,7.62,7.02,7.14,1050,0
2011-09-27,7.62,7.62,7.44,7.44,308,0
2011-09-28,7.02,7.32,6.9,7.32,734,0
2011-09-29,6.9,7.5,6.42,6.78,1338,0
2011-09-30,6.9,7.38,6.72,7.38,1095,0
2011-10-03,6.9,7.2,6.6,6.78,1513,0
2011-10-04,6.66,6.72,6.6,6.72,2265,0
2011-10-05,6.96,6.96,6.96,6.96,83,0
2011-10-06,6.96,6.96,6.48,6.9,1133,0
2011-10-07,7.02,7.02,6.3,6.96,3838,0
2011-10-10,6.96,7.32,6.96,7.32,2450,0
2011-10-11,7.32,7.44,7.2,7.32,2550,0
2011-10-12,7.32,7.32,7.08,7.32,753,0
2011-10-13,7.2,7.2,7.02,7.02,1393,0
2011-10-14,7.2,7.2,6.54,6.66,5283,0
2011-10-17,6.72,6.9,6.72,6.9,418,0
2011-10-18,7.02,7.26,6.78,6.9,367,0
2011-10-19,7.14,7.14,6.66,7.14,663,0
2011-10-20,6.6,7.14,6.48,6.48,1251,0
2011-10-21,6.72,6.84,6.36,6.54,1481,0
2011-10-24,6.36,6.54,5.46,6,18415,0
2011-10-25,5.88,6.3,5.52,6.3,3291,0
2011-10-26,6.24,6.24,5.88,6,3729,0
2011-10-27,6.24,6.24,5.94,6.06,2384,0
2011-10-28,6.3,6.3,5.94,6,2177,0
2011-10-31,6.24,6.24,5.82,6.12,221,0
2011-11-01,6,6,4.8,5.64,8002,0
2011-11-02,5.88,6.12,5.34,5.7,5752,0
2011-11-03,6.06,6.06,5.64,5.64,4713,0
2011-11-04,5.76,6.06,5.76,6.06,892,0
2011-11-07,5.88,6,5.7,5.82,592,0
2011-11-08,5.7,6.06,5.7,5.76,1163,0
2011-11-09,5.64,6,5.52,5.94,707,0
2011-11-10,5.76,5.94,5.76,5.76,1263,0
2011-11-11,5.76,6,5.28,5.4,2700,0
2011-11-14,5.82,5.88,5.4,5.58,1234,0
2011-11-15,5.82,5.88,5.4,5.58,4020,0
2011-11-16,5.88,5.94,5.64,5.94,3588,0
2011-11-17,5.52,5.88,5.28,5.76,4389,0
2011-11-18,5.7,5.88,5.7,5.82,197,0
2011-11-21,5.28,5.58,5.22,5.58,457,0
2011-11-22,5.28,5.7,5.28,5.7,1504,0
2011-11-23,5.28,5.76,5.28,5.52,567,0
2011-11-25,5.4,5.4,4.86,5.04,1983,0
2011-11-28,5.34,5.46,4.92,5.46,1676,0
2011-11-29,5.1,5.58,5.1,5.58,237,0
2011-11-30,5.5194,5.5194,4.92,5.136,1782,0
2011-12-01,5.22,5.46,5.1,5.4,1000,0
2011-12-02,5.64,5.64,5.1,5.52,455,0
2011-12-05,5.34,5.58,5.16,5.46,567,0
2011-12-06,5.46,5.52,5.22,5.37,233,0
2011-12-07,5.16,5.31,4.992,5.3094,972,0
2011-12-08,5.22,6.204,5.22,6.204,8297,0
2011-12-09,5.94,6.42,5.22,6.24,3753,0
2011-12-12,6.24,6.42,6,6.12,1200,0
2011-12-13,6.18,6.18,5.46,6.06,841,0
2011-12-14,6.18,6.3,5.58,6.3,467,0
2011-12-15,5.76,5.76,5.52,5.58,442,0
2011-12-16,5.94,6,5.4,6,1100,0
2011-12-19,6.06,6.06,5.16,5.34,993,0
2011-12-20,5.76,5.76,4.62,5.4,4732,0
2011-12-21,5.4,5.4,5.04,5.04,665,0
2011-12-22,5.28,5.4,4.92,5.4,1117,0
2011-12-23,5.04,5.397,4.8,4.92,1226,0
2011-12-27,4.9236,5.064,4.92,5.064,518,0
2011-12-28,4.86,5.2056,4.86,5.2056,1594,0
2011-12-29,4.86,5.112,4.86,5.112,417,0
2011-12-30,4.8,5.0994,4.4484,4.98,4992,0
2012-01-03,5.04,5.22,5.04,5.1,1267,0
2012-01-04,5.28,5.4,5.19,5.19,869,0
2012-01-05,5.256,5.256,5.04,5.1,67,0
2012-01-06,5.04,5.436,5.0388,5.436,1904,0
2012-01-09,5.4,5.64,5.3994,5.64,1365,0
2012-01-10,5.7,5.76,5.46,5.46,835,0
2012-01-11,5.64,5.64,5.55,5.55,100,0
2012-01-12,5.58,5.58,5.0406,5.37,1067,0
2012-01-13,5.1,5.52,5.04,5.424,493,0
2012-01-17,5.49,5.49,5.49,5.49,198,0
2012-01-18,5.52,5.52,5.1,5.52,2484,0
2012-01-19,5.52,5.58,5.2296,5.55,416,0
2012-01-20,5.52,5.64,5.52,5.64,864,0
2012-01-23,5.7,6.3,5.64,6.12,8780,0
2012-01-24,6.3,6.3,5.76,6.12,3758,0
2012-01-25,6.24,6.3,5.6448,6.276,1569,0
2012-01-26,5.7,5.766,5.64,5.7012,623,0
2012-01-27,6.06,6.0606,5.64,6.033,1483,0
2012-01-30,6.18,6.3,6,6.3,1458,0
2012-01-31,6.18,6.3,6.18,6.24,613,0
2012-02-01,6.24,6.36,5.82,6.06,864,0
2012-02-02,6.3,6.9,6.3,6.6,15693,0
2012-02-03,6.6,6.6,6.4206,6.6,1750,0
2012-02-06,6.54,6.54,6.3606,6.495,528,0
2012-02-07,6.48,6.6,6.48,6.504,297,0
2012-02-08,6.42,6.6,6.42,6.54,1188,0
2012-02-09,6.42,6.6,6.36,6.6,2153,0
2012-02-10,6.36,6.48,6.3,6.48,1999,0
2012-02-13,6.3,6.342,6.0738,6.342,1364,0
2012-02-14,6.06,6.336,6,6.282,1176,0
2012-02-15,6.36,6.66,6.06,6.57,4969,0
2012-02-16,6.54,6.6,6.3,6.42,1650,0
2012-02-17,6.405,6.405,6.18,6.348,1517,0
2012-02-21,6.36,6.66,6.06,6.66,4371,0
2012-02-22,6.42,6.48,6.3,6.462,558,0
2012-02-23,6.42,6.42,6.3,6.36,724,0
2012-02-24,6.24,6.36,6.12,6.204,1409,0
2012-02-27,6.18,6.3,5.82,6,2365,0
2012-02-28,5.76,6,5.76,6,300,0
2012-02-29,6.18,6.24,6.18,6.24,417,0
2012-03-01,6.3,6.42,5.8206,5.8206,1018,0
2012-03-02,5.4,6.18,5.1,5.76,2008,0
2012-03-05,5.76,5.76,5.76,5.76,50,0
2012-03-07,5.28,5.82,5.28,5.82,1027,0
2012-03-08,5.88,5.94,5.8092,5.82,2080,0
2012-03-12,5.3034,5.61,5.3034,5.52,689,0
2012-03-13,5.52,6.06,5.28,5.682,2984,0
2012-03-14,5.82,5.82,5.4,5.4,233,0
2012-03-15,5.82,5.82,5.58,5.58,300,0
2012-03-16,5.7,5.82,5.7,5.82,33,0
2012-03-20,6.18,6.18,6.18,6.18,125,0
2012-03-22,6.24,6.24,6.24,6.24,50,0
2012-03-23,6.12,6.12,5.91,6.12,350,0
2012-03-26,5.46,5.9904,5.46,5.9904,503,0
2012-03-28,5.64,6.18,5.6394,6.12,350,0
2012-03-29,5.46,6.0594,5.4,5.7606,883,0
2012-03-30,5.94,6.18,5.76,6.18,1305,0
2012-04-02,6.24,6.24,5.34,5.7594,1750,0
2012-04-03,5.58,5.7,4.98,5.22,5402,0
2012-04-04,5.28,5.64,5.196,5.64,3175,0
2012-04-05,5.4,5.4,5.22,5.4,1667,0
2012-04-09,5.28,5.4,4.92,5.3994,1759,0
2012-04-10,5.28,5.28,5.22,5.22,1500,0
2012-04-11,4.92,5.52,4.92,5.04,2602,0
2012-04-12,5.1,5.16,4.8,5.16,3756,0
2012-04-13,5.16,5.22,4.86,4.98,1983,0
2012-04-16,4.8618,5.2194,4.8618,4.92,1129,0
2012-04-17,4.92,4.92,4.8,4.8,869,0
2012-04-18,4.8,4.8,4.6806,4.74,287,0
2012-04-19,4.74,5.22,4.56,4.56,5214,0
2012-04-20,4.56,4.8,4.32,4.32,1439,0
2012-04-23,4.38,5.22,4.38,5.22,1142,0
2012-04-24,5.28,5.28,5.1,5.1,267,0
2012-04-26,4.8,4.86,4.8,4.86,250,0
2012-04-27,5.0994,5.0994,4.92,5.04,353,0
2012-04-30,4.98,4.98,4.08,4.1424,2965,0
2012-05-01,4.14,4.8,4.14,4.44,4568,0
2012-05-02,4.1544,4.5,4.1544,4.2006,3183,0
2012-05-03,3.96,4.62,3.96,4.5954,5099,0
2012-05-04,4.2,4.74,4.2,4.74,5018,0
2012-05-07,4.2,4.5,4.14,4.5,5032,0
2012-05-08,4.2,4.5,4.1166,4.5,4197,0
2012-05-09,4.2,4.2,4.14,4.2,2833,0
2012-05-10,4.2,4.62,4.116,4.38,13733,0
2012-05-11,4.14,4.32,3.8406,3.8406,5963,0
2012-05-14,3.9006,4.14,3.9006,4.14,217,0
2012-05-16,3.96,4.32,3.9,4.08,2677,0
2012-05-17,3.7926,3.888,3.54,3.6,4038,0
2012-05-18,3.6,3.6,3.18,3.18,1230,0
2012-05-21,3.18,3.6,2.94,2.94,5638,0
2012-05-22,2.9406,3.18,2.9406,3.1794,7113,0
2012-05-23,3.18,3.24,3.12,3.12,5136,0
2012-05-24,3.18,3.24,3.18,3.18,4353,0
2012-05-25,3.18,3.18,3.18,3.18,83,0
2012-05-29,3.18,3.18,2.4642,2.76,4298,0
2012-05-30,2.7,2.7006,2.58,2.64,1943,0
2012-05-31,2.64,2.7,2.58,2.64,1638,0
2012-06-01,2.7,2.7,2.4,2.64,4355,0
2012-06-04,2.52,2.5206,2.4,2.4,720,0
2012-06-05,2.52,2.52,2.4006,2.4012,1217,0
2012-06-06,2.4006,2.4396,2.4006,2.4006,383,0
2012-06-07,2.52,2.5206,2.4006,2.5194,2448,0
2012-06-08,2.52,2.52,2.52,2.52,52,0
2012-06-11,2.58,2.64,2.4,2.58,3196,0
2012-06-12,2.46,2.64,2.46,2.64,1042,0
2012-06-13,2.64,2.64,2.52,2.52,902,0
2012-06-14,2.4,2.4066,2.16,2.1906,942,0
2012-06-15,2.4,2.58,2.4,2.58,933,0
2012-06-18,2.58,2.64,2.4,2.46,2287,0
2012-06-19,2.52,2.58,2.436,2.58,3117,0
2012-06-20,2.52,2.52,2.1024,2.22,3360,0
2012-06-21,2.34,2.4,2.28,2.4,1467,0
2012-06-22,2.4,2.46,2.34,2.4006,1783,0
2012-06-25,2.2296,2.2296,2.1696,2.22,217,0
2012-06-26,2.46,2.52,2.28,2.4,575,0
2012-06-27,2.4,2.4,2.1726,2.1726,477,0
2012-06-28,2.28,2.3994,2.28,2.28,517,0
2012-06-29,2.3994,2.52,2.2206,2.2206,1152,0
2012-07-02,2.28,2.3394,2.28,2.3394,255,0
2012-07-05,2.4,2.4,2.1696,2.28,4872,0
2012-07-06,2.1996,2.1996,2.16,2.1606,3530,0
2012-07-09,2.1612,2.2794,2.16,2.1912,855,0
2012-07-10,2.22,2.28,2.1,2.22,1267,0
2012-07-11,2.2794,2.28,2.208,2.22,1275,0
2012-07-12,2.1,2.22,2.1,2.22,117,0
2012-07-13,2.1,2.1,2.04,2.0406,467,0
2012-07-16,2.34,2.4,2.04,2.04,667,0
2012-07-17,2.13,2.3736,2.13,2.22,1543,0
2012-07-18,2.0412,2.0412,1.86,1.86,2258,0
2012-07-19,1.98,2.28,1.98,2.28,4077,0
2012-07-20,2.3394,2.3394,1.74,1.8,6227,0
2012-07-23,1.8,2.1546,1.8,1.8,2972,0
2012-07-24,1.7994,1.812,1.74,1.812,439,0
2012-07-25,1.2732,1.812,1.2732,1.56,3473,0
2012-07-26,1.56,1.566,1.56,1.566,350,0
2012-07-27,1.62,1.68,1.5,1.5372,1527,0
2012-07-30,1.68,1.974,1.68,1.74,2322,0
2012-07-31,1.8,1.86,1.74,1.74,1222,0
2012-08-01,1.68,1.68,1.65,1.65,233,0
2012-08-02,1.77,1.77,1.44,1.5,1099,0
2012-08-03,1.5,1.5012,1.5,1.5,1033,0
2012-08-06,1.44,1.4406,1.44,1.4406,167,0
2012-08-07,1.44,1.5,1.38,1.4982,4457,0
2012-08-08,1.32,1.5,1.32,1.47,7786,0
2012-08-09,1.44,1.44,1.26,1.26,2267,0
2012-08-10,1.38,1.38,1.26,1.26,13667,0
2012-08-13,1.26,1.32,1.0872,1.128,28235,0
2012-08-14,1.4688,1.4688,1.14,1.17,12551,0
2012-08-15,1.62,1.62,1.149,1.44,23998,0
2012-08-16,1.62,1.62,1.2156,1.5,2654,0
2012-08-17,1.5,1.5,1.32,1.38,4673,0
2012-08-20,1.44,1.497,1.32,1.497,1138,0
2012-08-21,1.497,1.497,1.4394,1.4394,1083,0
2012-08-22,1.2108,1.4352,1.2108,1.23,1506,0
2012-08-23,1.368,1.44,1.368,1.38,5696,0
2012-08-24,1.4694,1.47,1.4694,1.47,475,0
2012-08-27,1.5,1.56,1.32,1.38,3141,0
2012-08-28,1.32,1.62,1.32,1.62,3213,0
2012-08-29,1.68,2.208,1.6206,2.064,12740,0
2012-08-30,2.064,2.064,1.68,1.8,3661,0
2012-08-31,2.064,2.064,1.7694,1.98,5589,0
2012-09-04,1.9806,1.9806,1.4454,1.698,5172,0
2012-09-05,1.698,1.7316,1.206,1.38,12758,0
2012-09-06,1.68,1.68,1.44,1.4952,4329,0
2012-09-07,1.5,1.68,1.38,1.68,6728,0
2012-09-10,1.74,1.8,1.3926,1.5606,17044,0
2012-09-11,1.5606,1.5606,1.38,1.56,3806,0
2012-09-12,1.5594,1.8,1.5594,1.74,955,0
2012-09-13,1.8,1.8,1.56,1.56,3573,0
2012-09-14,1.56,1.74,1.5,1.5888,5185,0
2012-09-17,1.8,1.8,1.32,1.5,8333,0
2012-09-18,1.5,1.68,1.5,1.5,3783,0
2012-09-19,1.5,1.68,1.38,1.5,2496,0
2012-09-20,1.62,1.68,1.56,1.56,2517,0
2012-09-21,1.56,1.68,1.44,1.536,6650,0
2012-09-24,1.536,1.536,1.5,1.5,2683,0
2012-09-25,1.5,1.62,1.416,1.416,2567,0
2012-09-26,1.1424,1.56,1.1424,1.4976,3083,0
2012-09-27,1.554,1.554,1.554,1.554,333,0
2012-09-28,1.554,1.5546,1.32,1.38,2218,0
2012-10-01,1.4994,1.5,1.3812,1.4994,2460,0
2012-10-02,1.4994,1.4994,1.3218,1.494,2604,0
2012-10-03,1.4994,1.4994,1.32,1.4994,1420,0
2012-10-04,1.56,1.56,1.35,1.38,629,0
2012-10-05,1.32,1.56,1.32,1.5,1552,0
2012-10-08,1.56,1.68,1.56,1.68,6704,0
2012-10-09,1.65,1.65,1.53,1.65,787,0
2012-10-10,1.8,1.95,1.38,1.731,14259,0
2012-10-11,1.73,1.73,1.5401,1.65,6359,0
2012-10-12,1.65,1.6999,1.55,1.6999,2982,0
2012-10-15,1.7,1.7265,1.65,1.65,4338,0
2012-10-16,1.65,1.73,1.65,1.7,3338,0
2012-10-17,1.73,1.73,1.71,1.73,2925,0
2012-10-18,1.7,1.7899,1.6499,1.7899,4801,0
2012-10-19,1.6999,1.7,1.6999,1.7,715,0
2012-10-22,1.5801,1.5801,1.58,1.5801,1000,0
2012-10-23,1.59,1.68,1.55,1.6,16438,0
2012-10-24,1.62,1.62,1.5,1.5,4425,0
2012-10-25,1.5,1.5001,1.5,1.5001,592,0
2012-10-26,1.5,1.5,1.45,1.45,4152,0
2012-10-31,1.3983,1.3983,1.3983,1.3983,175,0
2012-11-02,1.39,1.4,1.39,1.4,2166,0
2012-11-05,1.39,1.39,1.35,1.35,2964,0
2012-11-06,1.4,1.4,1.23,1.23,7891,0
2012-11-07,1.3799,2.94,1.3799,2.25,286217,0
2012-11-08,2.28,2.5,1.62,1.7,133528,0
2012-11-09,1.7,1.89,1.56,1.856,38350,0
2012-11-12,1.6,1.84,1.56,1.69,28019,0
2012-11-13,1.7,1.7999,1.5,1.57,70172,0
2012-11-14,1.68,4.24,1.68,4.24,1207623,0
2012-11-15,4.58,7.48,3.8,5.66,4356505,0
2012-11-16,6.19,6.94,4.31,4.45,1538700,0
2012-11-19,4.66,5.14,3.89,4.2,978166,0
2012-11-20,4,4.96,3.94,4.89,537014,0
2012-11-21,4.79,5.43,4.66,4.68,541174,0
2012-11-23,4.68,4.78,4.3,4.46,104444,0
2012-11-26,4.67,4.67,3.85,3.98,233084,0
2012-11-27,4.2,4.45,3.76,4.02,155522,0
2012-11-28,4.12,4.3,3.8701,3.95,156279,0
2012-11-29,4,4.7,4,4.45,514001,0
2012-11-30,4.44,4.89,4.3,4.32,286893,0
2012-12-03,4.32,5.1,4.32,4.67,603493,0
2012-12-04,4.38,4.86,4.35,4.41,134556,0
2012-12-05,4.41,4.89,4.4,4.59,307319,0
2012-12-06,4.59,5.14,4.56,4.571,344878,0
2012-12-07,4.65,4.839,4.38,4.46,291415,0
2012-12-10,4.6,4.7,4.31,4.45,171905,0
2012-12-11,4.39,4.57,4.3,4.3,81864,0
2012-12-12,4.3,4.3001,4.1,4.1599,113617,0
2012-12-13,4.06,4.1,3.89,4.02,234027,0
2012-12-14,4.22,4.22,3.91,3.9401,109170,0
2012-12-17,3.99,4.08,3.8,3.88,64340,0
2012-12-18,3.94,3.94,3.75,3.75,58782,0
2012-12-19,3.6,3.73,3.3601,3.64,96370,0
2012-12-20,3.63,3.63,3.4,3.54,50113,0
2012-12-21,3.47,3.47,3.09,3.47,50837,0
2012-12-24,3.26,3.33,3.2101,3.32,12131,0
2012-12-26,3.33,3.33,3.08,3.24,38732,0
2012-12-27,3.2,3.2,3.07,3.07,30234,0
2012-12-28,3.07,3.07,2.93,2.97,21139,0
2012-12-31,2.86,3.12,2.85,2.9913,78939,0
2013-01-02,3,3.44,2.96,3.22,262653,0
2013-01-03,3.39,3.55,3.07,3.16,339435,0
2013-01-04,3.11,3.12,3,3.07,67192,0
2013-01-07,3.01,3.05,2.95,3.05,31206,0
2013-01-08,3.01,3.02,2.71,2.71,61533,0
2013-01-09,2.74,2.95,2.64,2.82,52373,0
2013-01-10,2.85,2.8999,2.78,2.8465,13399,0
2013-01-11,2.79,2.8,2.7,2.79,34446,0
2013-01-14,2.6663,2.75,2.6663,2.7001,13550,0
2013-01-15,2.73,2.73,2.64,2.67,22550,0
2013-01-16,2.68,2.6892,2.56,2.57,14319,0
2013-01-17,2.59,3.75,2.59,3.75,792280,0
2013-01-18,3.75,3.99,3.42,3.68,410907,0
2013-01-22,3.69,3.69,3.15,3.36,134164,0
2013-01-23,3.39,3.45,3.14,3.2,71850,0
2013-01-24,3.2,3.32,3.12,3.2,30581,0
2013-01-25,3.1602,3.1864,2.92,2.92,90384,0
2013-01-28,2.93,3.22,2.8601,2.9,107813,0
2013-01-29,2.92,3.0199,2.92,2.96,21462,0
2013-01-30,2.95,2.99,2.8,2.81,15641,0
2013-01-31,3.1,3.1,2.84,3,38158,0
2013-02-01,3.13,3.13,2.96,3.1,25622,0
2013-02-04,3.12,3.12,2.95,2.9608,18370,0
2013-02-05,2.97,3.0801,2.87,2.94,34128,0
2013-02-06,2.95,2.998,2.88,2.94,14270,0
2013-02-07,2.92,2.99,2.9,2.98,12410,0
2013-02-08,2.95,2.9899,2.87,2.88,27636,0
2013-02-11,2.87,2.8822,2.81,2.88,11128,0
2013-02-12,2.86,3.1,2.86,3.1,26812,0
2013-02-13,3.09,3.2,2.9773,3,20512,0
2013-02-14,3.0299,3.0299,2.9,2.94,12759,0
2013-02-15,2.95,3,2.922,2.93,7560,0
2013-02-19,2.94,2.992,2.83,2.84,18700,0
2013-02-20,2.83,2.9,2.76,2.9,22059,0
2013-02-21,2.9,2.98,2.75,2.86,39432,0
2013-02-22,2.88,2.92,2.781,2.8,15555,0
2013-02-25,2.8,2.9278,2.6001,2.605,10398,0
2013-02-26,2.63,2.63,2.45,2.5,19924,0
2013-02-27,2.5,2.62,2.5,2.5999,10283,0
2013-02-28,2.62,2.62,2.45,2.46,9294,0
2013-03-01,2.5267,2.542,2.4,2.45,9256,0
2013-03-04,2.54,2.73,2.46,2.62,49525,0
2013-03-05,2.62,2.728,2.59,2.64,19130,0
2013-03-06,2.75,2.8,2.66,2.671,23118,0
2013-03-07,2.67,2.78,2.62,2.6301,11337,0
2013-03-08,2.57,2.76,2.56,2.76,23682,0
2013-03-11,2.75,5.38,2.75,5.21,2962124,0
2013-03-12,4.97,5.58,4.16,4.42,1495764,0
2013-03-13,4.45,4.45,4,4.01,255000,0
2013-03-14,4.11,4.11,3.56,3.8,376360,0
2013-03-15,3.8,4.88,3.7001,4.24,602720,0
2013-03-18,4.29,4.71,4.28,4.32,186545,0
2013-03-19,4.33,4.56,3.88,4.1,145662,0
2013-03-20,4.17,4.25,3.89,4.22,88099,0
2013-03-21,4.22,4.25,3.97,4.05,57480,0
2013-03-22,4.03,4.5,4.03,4.28,134560,0
2013-03-25,4.35,4.65,4.2801,4.56,104853,0
2013-03-26,4.58,4.7499,4.37,4.43,74492,0
2013-03-27,4.44,4.57,4.0821,4.55,158385,0
2013-03-28,4.38,4.71,4.36,4.66,70467,0
2013-04-01,5.11,5.59,4.12,4.45,458868,0
2013-04-02,4.51,4.51,3.99,3.99,134100,0
2013-04-03,4.04,4.1,3.4,3.57,227969,0
2013-04-04,3.6599,3.6599,3.41,3.46,82848,0
2013-04-05,3.55,3.6,3.41,3.47,20190,0
2013-04-08,3.5,3.56,3.17,3.21,64449,0
2013-04-09,3.27,3.2899,3,3.08,125633,0
2013-04-10,3.12,3.28,3.01,3.15,80636,0
2013-04-11,3.15,3.189,3.0112,3.0401,31474,0
2013-04-12,3.1,3.31,3.04,3.16,195264,0
2013-04-15,3.08,3.16,2.91,2.94,113795,0
2013-04-16,2.98,3.1,2.96,3.08,28835,0
2013-04-17,3.02,3.04,2.89,3,11259,0
2013-04-18,2.96,3,2.9,2.93,29482,0
2013-04-19,2.92,2.95,2.8,2.81,50453,0
2013-04-22,2.87,3.07,2.8,2.97,60916,0
2013-04-23,2.9,3.06,2.85,2.92,84429,0
2013-04-24,2.9,2.9,2.8,2.8,52577,0
2013-04-25,2.8,2.92,2.7701,2.86,31238,0
2013-04-26,2.82,3.3,2.77,3.189,337942,0
2013-04-29,3.24,3.27,2.91,2.95,145421,0
2013-04-30,2.94,3.0299,2.9,2.91,41098,0
2013-05-01,2.97,2.99,2.92,2.95,20432,0
2013-05-02,2.95,3.05,2.95,2.99,38418,0
2013-05-03,3.024,3.1,2.901,2.94,31262,0
2013-05-06,2.9,3.07,2.9,2.99,50974,0
2013-05-07,2.98,2.98,2.8,2.91,82056,0
2013-05-08,2.95,3.02,2.86,2.88,41054,0
2013-05-09,2.98,3.3,2.91,3.28,308694,0
2013-05-10,3.4,3.95,3.4,3.73,506958,0
2013-05-13,3.72,3.85,3.4301,3.62,133195,0
2013-05-14,3.62,3.72,3.5,3.6,60618,0
2013-05-15,3.56,3.56,3.0101,3.13,372617,0
2013-05-16,3.15,3.15,3.01,3.1,61839,0
2013-05-17,3.11,3.24,3.1,3.14,27435,0
2013-05-20,3.16,3.29,2.89,3.06,116369,0
2013-05-21,3.08,3.2,3.06,3.13,25945,0
2013-05-22,3.1,3.68,3.1,3.24,301188,0
2013-05-23,3.13,3.29,3.05,3.22,85764,0
2013-05-24,3.16,3.16,3.05,3.11,36823,0
2013-05-28,3.15,3.35,3.15,3.24,141065,0
2013-05-29,3.18,3.25,3.08,3.18,35972,0
2013-05-30,3.18,3.19,3.1,3.15,34719,0
2013-05-31,3.12,3.1401,3.1,3.12,35845,0
2013-06-03,3.15,3.21,3.01,3.1,52320,0
2013-06-04,3.11,3.14,3.01,3.1,17721,0
2013-06-05,3.1,3.129,2.95,3.0652,27814,0
2013-06-06,3.01,3.03,2.9,3.01,34702,0
2013-06-07,3.02,3.032,2.95,3.01,14058,0
2013-06-10,3.0101,3.0399,2.95,3,17270,0
2013-06-11,3.01,3.28,2.96,3.05,88394,0
2013-06-12,3.027,3.0594,2.92,2.93,30483,0
2013-06-13,3.059,3.059,2.91,2.92,8647,0
2013-06-14,2.97,2.99,2.95,2.96,9122,0
2013-06-17,3.06,3.07,2.91,3.06,14201,0
2013-06-18,3.0001,3.09,2.98,3.0499,17607,0
2013-06-19,2.97,3.05,2.95,2.965,7950,0
2013-06-20,2.98,2.98,2.9,2.92,18939,0
2013-06-21,2.936,2.936,2.9,2.91,4280,0
2013-06-24,2.91,2.95,2.9,2.92,24074,0
2013-06-25,2.9,2.94,2.9,2.93,6700,0
2013-06-26,2.93,2.93,2.7,2.82,59621,0
2013-06-27,2.82,2.8899,2.78,2.8,13187,0
2013-06-28,2.8,2.83,2.78,2.83,15438,0
2013-07-01,2.89,2.98,2.8601,2.97,38381,0
2013-07-02,3.02,3.15,2.97,3.09,71387,0
2013-07-03,3.09,3.19,2.91,2.93,24212,0
2013-07-05,2.95,2.95,2.9,2.9,4440,0
2013-07-08,2.86,2.91,2.75,2.87,27197,0
2013-07-09,2.87,2.901,2.78,2.83,35706,0
2013-07-10,2.8,2.9999,2.76,2.76,70243,0
2013-07-11,2.83,2.832,2.7,2.8,27159,0
2013-07-12,2.95,2.95,2.751,2.87,15266,0
2013-07-15,2.88,2.88,2.78,2.84,21261,0
2013-07-16,2.81,2.86,2.74,2.86,22605,0
2013-07-17,2.76,2.8697,2.76,2.85,8014,0
2013-07-18,2.82,2.9,2.77,2.84,8299,0
2013-07-19,2.92,2.92,2.8,2.84,4900,0
2013-07-22,2.83,2.94,2.72,2.86,32160,0
2013-07-23,2.9199,3.14,2.85,2.865,170735,0
2013-07-24,2.89,2.92,2.88,2.92,13297,0
2013-07-25,2.92,3.09,2.891,2.99,42966,0
2013-07-26,3,3.05,3,3.03,11190,0
2013-07-29,3.01,3.01,2.88,2.9301,4620,0
2013-07-30,2.95,2.95,2.87,2.89,16167,0
2013-07-31,2.9,3,2.86,3,7250,0
2013-08-01,2.95,2.99,2.9,2.91,5494,0
2013-08-02,2.95,3.31,2.9,3.08,161388,0
2013-08-05,3.12,3.25,2.95,3.07,94622,0
2013-08-06,3.14,3.1401,2.95,3.03,31348,0
2013-08-07,3.07,3.12,2.9296,2.97,36776,0
2013-08-08,2.92,3.0773,2.9,2.99,39503,0
2013-08-09,3.03,3.51,3.03,3.3,437083,0
2013-08-12,3.34,3.84,3.33,3.41,507803,0
2013-08-13,3.49,3.55,3.2,3.35,136612,0
2013-08-14,2.71,2.75,2.35,2.52,360783,0
2013-08-15,2.6,2.6,1.91,2.29,342959,0
2013-08-16,2.32,2.44,2.3001,2.34,52832,0
2013-08-19,2.39,2.4299,2.35,2.3801,31904,0
2013-08-20,2.37,2.38,2.35,2.38,39869,0
2013-08-21,2.3701,2.3794,2.35,2.36,12187,0
2013-08-22,2.37,2.37,2.17,2.29,65410,0
2013-08-23,2.33,2.33,2.215,2.26,16571,0
2013-08-26,2.26,2.2744,2.07,2.1684,56991,0
2013-08-27,2.14,2.1699,2.1,2.1,24219,0
2013-08-28,2.05,2.1,2.05,2.05,18305,0
2013-08-29,2.06,2.12,2.05,2.06,13716,0
2013-08-30,2.09,2.13,2.08,2.13,18761,0
2013-09-03,2.17,2.32,2.16,2.2421,34842,0
2013-09-04,2.26,2.4,2.26,2.29,37363,0
2013-09-05,2.29,2.32,2.21,2.21,17583,0
2013-09-06,2.23,2.2559,2.18,2.2422,27144,0
2013-09-09,2.25,2.25,2.1681,2.22,21687,0
2013-09-10,2.23,2.4,2.22,2.35,76515,0
2013-09-11,2.36,2.36,2.26,2.2999,10545,0
2013-09-12,2.32,2.33,2.2,2.26,6380,0
2013-09-13,2.33,2.36,2.211,2.26,12852,0
2013-09-16,2.26,2.2899,2.1,2.18,20951,0
2013-09-17,2.18,2.18,2.09,2.17,7055,0
2013-09-18,2.19,2.2164,2.1119,2.14,13100,0
2013-09-19,2.14,2.3,2.14,2.1499,46339,0
2013-09-20,2.151,2.24,2.15,2.17,9755,0
2013-09-23,2.2,2.209,2.12,2.1599,9288,0
2013-09-24,2.17,2.25,2.13,2.18,20000,0
2013-09-25,2.21,2.3745,2.17,2.27,75864,0
2013-09-26,2.32,2.38,2.27,2.27,34000,0
2013-09-27,2.35,2.59,2.22,2.27,163211,0
2013-09-30,2.29,2.429,2.2106,2.27,15708,0
2013-10-01,2.27,2.34,2.27,2.27,3800,0
2013-10-02,2.28,2.35,2.25,2.25,8200,0
2013-10-03,2.24,2.28,2.2,2.21,7600,0
2013-10-04,2.24,2.29,2.15,2.18,24600,0
2013-10-07,2.15,2.45,2.15,2.34,83000,0
2013-10-08,2.37,2.55,2.34,2.4,145300,0
2013-10-09,2.42,2.421,2.221,2.39,25920,0
2013-10-10,2.39,2.75,2.39,2.52,228088,0
2013-10-11,2.67,2.95,2.62,2.86,380374,0
2013-10-14,2.87,2.91,2.55,2.68,104372,0
2013-10-15,2.73,3.17,2.52,2.64,373775,0
2013-10-16,2.75,3.08,2.71,2.89,288200,0
2013-10-17,2.87,3.35,2.87,3.16,398900,0
2013-10-18,3.14,3.24,2.81,3.07,150700,0
2013-10-21,3.12,3.24,2.85,3.07,158800,0
2013-10-22,3.11,3.14,2.9,2.92,61700,0
2013-10-23,2.9,2.92,2.69,2.84,66400,0
2013-10-24,2.85,2.88,2.69,2.7,50300,0
2013-10-25,2.82,2.88,2.59,2.75,97300,0
2013-10-28,2.73,2.73,2.6,2.68,29200,0
2013-10-29,2.69,2.69,2.5,2.6,53100,0
2013-10-30,2.64,2.74,2.62,2.72,19100,0
2013-10-31,2.68,2.72,2.59,2.66,19300,0
2013-11-01,2.7,2.7,2.56,2.65,26100,0
2013-11-04,2.7,2.71,2.6001,2.68,14750,0
2013-11-05,2.71,2.72,2.64,2.67,9100,0
2013-11-06,2.66,2.71,2.58,2.6,20000,0
2013-11-07,2.58,2.64,2.49,2.5,29200,0
2013-11-08,2.61,2.7,2.5,2.68,21900,0
2013-11-11,2.78,2.89,2.71,2.87,21572,0
2013-11-12,2.87,2.87,2.57,2.6,39200,0
2013-11-13,2.63,2.63,2.5,2.58,36100,0
2013-11-14,2.55,2.55,2.28,2.46,59900,0
2013-11-15,2.46,2.46,2.37,2.39,10000,0
2013-11-18,2.4,2.8,2.4,2.64,63900,0
2013-11-19,2.72,2.7754,2.64,2.68,54610,0
2013-11-20,2.66,2.68,2.58,2.62,6200,0
2013-11-21,2.61,2.68,2.61,2.63,1200,0
2013-11-22,2.75,2.8,2.67,2.735,17549,0
2013-11-25,2.72,2.8,2.63,2.79,9300,0
2013-11-26,2.8,2.94,2.78,2.78,24400,0
2013-11-27,2.75,2.8,2.75,2.77,2100,0
2013-11-29,2.73,2.9,2.72,2.9,2334,0
2013-12-02,2.9,3.03,2.85,2.88,86400,0
2013-12-03,2.85,3.08,2.85,3,105900,0
2013-12-04,2.94,2.97,2.89,2.94,15600,0
2013-12-05,5.95,6.89,4.26,4.3,4314903,0
2013-12-06,4.3,4.52,3.7,3.76,636500,0
2013-12-09,3.78,4.19,3.55,3.74,429751,0
2013-12-10,3.67,3.95,3.66,3.78,172000,0
2013-12-11,3.75,4.25,3.7,4.12,350200,0
2013-12-12,4.12,4.1501,3.86,4.02,101582,0
2013-12-13,4.01,4.02,3.74,3.91,65600,0
2013-12-16,3.94,3.99,3.8,3.9,62396,0
2013-12-17,3.85,4.32,3.85,4.08,113400,0
2013-12-18,4.23,4.23,3.89,3.99,37400,0
2013-12-19,4.05,4.1,3.67,3.77,113300,0
2013-12-20,3.77,3.84,3.32,3.34,147800,0
2013-12-23,3.34,3.55,3.14,3.47,159600,0
2013-12-24,3.41,3.56,3.285,3.55,28689,0
2013-12-26,3.53,3.73,3.53,3.54,31500,0
2013-12-27,3.52,3.8,3.52,3.52,84300,0
2013-12-30,3.52,3.68,3.4,3.44,36700,0
2013-12-31,3.38,3.61,3.38,3.56,72500,0
2014-01-02,3.54,3.66,3.47,3.63,69528,0
2014-01-03,3.68,4.5,3.68,4.32,440466,0
2014-01-06,4.43,4.5,4.01,4.08,143400,0
2014-01-07,4.12,4.37,3.78,4.2,127400,0
2014-01-08,4.2,5.24,4.19,5.14,385900,0
2014-01-09,5.26,5.39,4.73,4.96,207800,0
2014-01-10,5.06,5.1,4.41,4.62,149300,0
2014-01-13,4.76,4.76,4.05,4.08,165300,0
2014-01-14,4.07,4.26,4.03,4.09,75000,0
2014-01-15,4.08,4.39,4.01,4.13,88900,0
2014-01-16,4.13,4.31,4.0701,4.11,78724,0
2014-01-17,4.14,4.41,4.07,4.15,107800,0
2014-01-21,4.31,4.31,4.18,4.26,51300,0
2014-01-22,4.3,4.48,4.2,4.35,110900,0
2014-01-23,4.25,4.29,3.92,4.12,70400,0
2014-01-24,4.04,4.08,3.78,3.82,126007,0
2014-01-27,3.83,3.83,3.55,3.76,73700,0
2014-01-28,3.78,3.95,3.75,3.82,22519,0
2014-01-29,3.82,3.95,3.76,3.86,18100,0
2014-01-30,3.87,3.94,3.82,3.9,18700,0
2014-01-31,3.8,3.93,3.8,3.85,28500,0
2014-02-03,3.84,3.86,3.5499,3.6,41759,0
2014-02-04,3.7,3.77,3.64,3.71,11654,0
2014-02-05,3.72,3.74,3.53,3.65,22693,0
2014-02-06,3.66,3.714,3.5,3.55,29131,0
2014-02-07,3.72,3.81,3.45,3.45,88254,0
2014-02-10,3.49,3.74,3.47,3.7,37394,0
2014-02-11,3.73,3.97,3.73,3.85,50069,0
2014-02-12,3.88,4.08,3.84,4.06,72364,0
2014-02-13,4,4.07,3.87,3.89,60467,0
2014-02-14,3.92,3.93,3.7512,3.9,39821,0
2014-02-18,3.87,3.989,3.7201,3.76,37709,0
2014-02-19,3.76,3.8218,3.7,3.76,13453,0
2014-02-20,3.7599,3.91,3.7224,3.86,24127,0
2014-02-21,3.83,3.8601,3.79,3.8,9258,0
2014-02-24,3.81,4.13,3.79,3.97,121496,0
2014-02-25,4.07,4.08,3.86,4.05,60640,0
2014-02-26,4.0899,4.14,3.95,3.994,33298,0
2014-02-27,4.02,4.25,4.02,4.155,105504,0
2014-02-28,4.26,4.56,4.0505,4.13,172996,0
2014-03-03,4.06,4.09,3.77,3.99,37877,0
2014-03-04,4.08,4.35,4.06,4.2,86192,0
2014-03-05,4.2,4.54,4.1601,4.32,130423,0
2014-03-06,4.4,4.555,4.25,4.26,69987,0
2014-03-07,4.25,4.95,4.25,4.69,340173,0
2014-03-10,4.77,4.7899,4.45,4.52,83241,0
2014-03-11,4.52,4.52,4.25,4.46,60524,0
2014-03-12,4.34,4.48,4.3,4.42,13245,0
2014-03-13,4.44,4.44,4.25,4.26,44076,0
2014-03-14,4.21,4.21,3.74,3.96,65302,0
2014-03-17,3.88,4.05,3.78,3.95,34178,0
2014-03-18,4,4.19,3.96,3.98,47701,0
2014-03-19,3.97,4.05,3.79,3.87,17474,0
2014-03-20,3.93,3.97,3.83,3.94,6661,0
2014-03-21,4.03,4.1651,3.941,3.95,51073,0
2014-03-24,3.95,3.97,3.79,3.95,13805,0
2014-03-25,4.01,4.01,3.9,3.96,9567,0
2014-03-26,4.03,4.14,3.79,3.87,89600,0
2014-03-27,3.85,3.9,3.75,3.82,33641,0
2014-03-28,3.88,3.91,3.78,3.78,8578,0
2014-03-31,3.8,3.86,3.73,3.75,22076,0
2014-04-01,3.75,3.969,3.75,3.83,19179,0
2014-04-02,3.83,3.86,3.73,3.74,25517,0
2014-04-03,3.79,3.79,3.5,3.57,47406,0
2014-04-04,3.56,3.63,3.22,3.39,37430,0
2014-04-07,3.36,3.4,3.28,3.32,22643,0
2014-04-08,3.3,3.41,3.2575,3.4,26078,0
2014-04-09,3.45,3.519,3.415,3.49,5285,0
2014-04-10,3.44,3.44,2.78,2.91,148742,0
2014-04-11,3.11,3.11,2.85,2.85,38250,0
2014-04-14,2.85,3.029,2.49,2.5,103761,0
2014-04-15,2.5301,2.76,2.4701,2.6588,45390,0
2014-04-16,2.8115,2.8115,2.65,2.67,24826,0
2014-04-17,2.57,2.9,2.533,2.603,20774,0
2014-04-21,2.6501,2.75,2.6201,2.69,24972,0
2014-04-22,2.6703,2.8095,2.66,2.67,36499,0
2014-04-23,2.66,2.75,2.66,2.7399,5631,0
2014-04-24,2.71,2.75,2.5,2.7238,6778,0
2014-04-25,2.69,2.729,2.521,2.56,8397,0
2014-04-28,2.5801,2.6295,2.5,2.5501,17399,0
2014-04-29,2.55,2.637,2.55,2.62,3690,0
2014-04-30,2.5315,2.6396,2.53,2.63,15331,0
2014-05-01,2.6199,2.6199,2.51,2.619,8167,0
2014-05-02,2.51,2.59,2.5,2.52,14116,0
2014-05-05,2.42,2.45,2.25,2.2999,61355,0
2014-05-06,2.35,2.43,2.09,2.34,33788,0
2014-05-07,2.27,2.27,1.83,1.86,83566,0
2014-05-08,1.87,2.29,1.87,1.87,26934,0
2014-05-09,1.9,2,1.9,1.92,17480,0
2014-05-12,1.98,2.1392,1.98,2.03,44905,0
2014-05-13,2.14,2.15,2.04,2.09,20865,0
2014-05-14,2.1,2.125,2.04,2.06,13418,0
2014-05-15,2.02,2.23,2.02,2.11,42486,0
2014-05-16,2.1101,2.2,2.1101,2.15,4522,0
2014-05-19,2.13,2.13,2.04,2.0849,7400,0
2014-05-20,2.05,2.051,2.02,2.03,3060,0
2014-05-21,2.02,2.25,2.02,2.16,6547,0
2014-05-22,2.21,2.2354,2.15,2.15,7861,0
2014-05-23,2,2.19,1.9,1.99,99049,0
2014-05-27,2,2.3399,2,2.17,18085,0
2014-05-28,2.22,2.24,2.18,2.18,8694,0
2014-05-29,2.18,2.59,2.18,2.45,45493,0
2014-05-30,2.45,2.62,2.1,2.1,17359,0
2014-06-02,2.1,2.44,2.1,2.37,66007,0
2014-06-03,2.46,2.6,2.22,2.282,55112,0
2014-06-04,2.27,2.29,2.26,2.29,3700,0
2014-06-05,2.28,2.47,2.26,2.26,12101,0
2014-06-06,2.21,2.2392,2.19,2.22,15300,0
2014-06-09,2.2101,2.3069,2.2101,2.25,11616,0
2014-06-10,2.37,2.37,2.18,2.29,9400,0
2014-06-11,2.21,2.28,2.2,2.2,5928,0
2014-06-12,2.23,2.26,2.2,2.23,5885,0
2014-06-13,2.2,2.2,2.0101,2.09,33104,0
2014-06-16,2.1,2.16,2.09,2.12,4744,0
2014-06-17,2.06,2.2,2.06,2.156,3216,0
2014-06-18,2.12,2.36,2.11,2.23,13976,0
2014-06-19,2.102,2.29,2.102,2.2201,2207,0
2014-06-20,2.261,2.291,2.1499,2.19,7174,0
2014-06-23,2.24,2.3,2.19,2.21,14875,0
2014-06-24,2.22,2.22,2.12,2.19,17936,0
2014-06-25,2.21,2.22,2.13,2.13,3750,0
2014-06-26,2.1,2.1399,1.8701,2.08,36519,0
2014-06-27,2.07,2.22,2.07,2.13,6435,0
2014-06-30,2.1,2.22,2.05,2.05,20520,0
2014-07-01,2.2,2.21,2.07,2.09,13183,0
2014-07-02,2.17,2.36,2.1,2.29,78600,0
2014-07-03,2.22,2.49,2.22,2.3,24157,0
2014-07-07,2.3,2.34,2.15,2.19,17945,0
2014-07-08,2.268,2.268,2.1,2.15,12226,0
2014-07-09,2.12,2.46,2.12,2.23,27139,0
2014-07-10,2.2,2.38,2.06,2.13,24419,0
2014-07-11,2.08,2.19,2.08,2.08,3862,0
2014-07-14,2.17,2.17,2.08,2.08,7652,0
2014-07-15,2.06,2.08,2.06,2.08,2172,0
2014-07-16,2.08,2.13,2.05,2.1,8077,0
2014-07-17,2.07,2.21,2.07,2.1601,12955,0
2014-07-18,2.27,2.3,2.11,2.246,14944,0
2014-07-21,2.29,2.5,2.13,2.25,66736,0
2014-07-22,2.27,2.49,2.2405,2.376,10981,0
2014-07-23,2.32,2.58,2.27,2.27,96227,0
2014-07-24,1.95,2.3,1.85,2.04,119357,0
2014-07-25,2,2.04,1.93,2.04,27012,0
2014-07-28,1.9801,2.171,1.9801,2.1,78595,0
2014-07-29,2.03,2.1,1.98,2.02,54237,0
2014-07-30,1.95,2.08,1.91,1.92,34500,0
2014-07-31,1.93,1.96,1.92,1.92,4259,0
2014-08-01,1.91,1.929,1.84,1.86,36761,0
2014-08-04,1.86,1.98,1.84,1.98,15727,0
2014-08-05,1.87,1.95,1.86,1.87,3564,0
2014-08-06,1.8704,1.966,1.7,1.89,7417,0
2014-08-07,1.83,1.98,1.76,1.81,63294,0
2014-08-08,1.93,1.98,1.81,1.81,55817,0
2014-08-11,1.92,1.92,1.76,1.77,26415,0
2014-08-12,1.76,1.83,1.72,1.82,26759,0
2014-08-13,1.82,1.82,1.7101,1.77,21042,0
2014-08-14,1.77,1.88,1.75,1.79,22693,0
2014-08-15,1.75,1.86,1.75,1.83,8703,0
2014-08-18,1.88,1.88,1.76,1.79,23341,0
2014-08-19,1.81,1.82,1.73,1.759,7784,0
2014-08-20,1.78,1.79,1.72,1.72,3103,0
2014-08-21,1.72,1.76,1.58,1.59,46216,0
2014-08-22,1.59,1.67,1.57,1.57,11668,0
2014-08-25,1.55,1.89,1.55,1.7882,51258,0
2014-08-26,1.8,2.2599,1.7,1.93,116237,0
2014-08-27,2.04,2.23,1.96,2.07,109836,0
2014-08-28,2.01,2.1,2.0001,2.06,7617,0
2014-08-29,2.0499,2.1399,2.0499,2.0702,12710,0
2014-09-02,2.04,2.13,2.04,2.13,27073,0
2014-09-03,2.1,2.13,1.92,2.04,21327,0
2014-09-04,1.9,2.08,1.86,2.06,4194,0
2014-09-05,1.88,2.11,1.88,2.05,2635,0
2014-09-08,2.06,2.08,2,2.02,9120,0
2014-09-09,1.99,2.02,1.93,2,12283,0
2014-09-10,2.04,2.05,1.95,1.95,1613,0
2014-09-11,1.9412,2.0291,1.93,2.0276,14861,0
2014-09-12,1.96,1.96,1.96,1.96,408,0
2014-09-15,1.98,1.98,1.94,1.94,6676,0
2014-09-16,1.94,1.94,1.76,1.91,8900,0
2014-09-17,1.86,1.8865,1.77,1.86,5010,0
2014-09-18,1.87,1.87,1.77,1.84,14449,0
2014-09-19,1.79,1.81,1.75,1.77,4520,0
2014-09-22,1.77,1.86,1.75,1.76,5100,0
2014-09-23,1.87,1.9,1.7,1.7,12361,0
2014-09-24,1.71,1.72,1.71,1.72,4810,0
2014-09-25,1.74,1.75,1.58,1.6099,8349,0
2014-09-26,1.59,1.77,1.59,1.75,7938,0
2014-09-29,1.75,1.75,1.6,1.61,4027,0
2014-09-30,1.64,1.68,1.64,1.68,670,0
2014-10-01,1.64,1.64,1.5,1.53,4479,0
2014-10-02,1.58,1.58,1.58,1.58,305,0
2014-10-03,1.5401,1.5401,1.42,1.44,6656,0
2014-10-06,1.47,1.49,1.32,1.34,11439,0
2014-10-07,1.34,1.44,1.3,1.3,5622,0
2014-10-08,1.3,1.3,1.1,1.14,44592,0
2014-10-09,1.1804,1.2507,1.13,1.17,8418,0
2014-10-10,1.19,1.19,1.06,1.08,5625,0
2014-10-13,1.04,1.22,1.02,1.04,13000,0
2014-10-14,1,1,0.62,0.72,84001,0
2014-10-15,0.8,1.68,0.8,1.32,369779,0
2014-10-16,1.36,2.1,1.28,1.84,313488,0
2014-10-17,1.82,2.1,1.621,1.75,142872,0
2014-10-20,1.66,1.86,1.605,1.68,38267,0
2014-10-21,1.6799,1.88,1.6699,1.77,25569,0
2014-10-22,1.75,1.77,1.61,1.62,32931,0
2014-10-23,1.57,1.65,1.48,1.58,33868,0
2014-10-24,1.61,1.64,1.57,1.58,11516,0
2014-10-27,1.46,1.565,1.4,1.43,20263,0
2014-10-28,1.38,1.42,1.38,1.39,7374,0
2014-10-29,1.4112,1.4112,1.33,1.341,7720,0
2014-10-30,1.35,1.47,1.34,1.39,2600,0
2014-10-31,1.36,1.361,1.29,1.3,8575,0
2014-11-03,1.26,1.26,1.22,1.24,1900,0
2014-11-04,1.22,1.22,1.01,1.1101,38067,0
2014-11-05,1.02,1.1,1.02,1.0694,6434,0
2014-11-06,1.11,1.31,1.0724,1.25,70000,0
2014-11-07,1.29,1.43,1.21,1.35,28297,0
2014-11-10,1.32,1.3201,1.27,1.27,1201,0
2014-11-11,1.24,1.26,1.15,1.19,22744,0
2014-11-12,1.25,1.25,1.15,1.16,40240,0
2014-11-13,1.17,1.5,1.16,1.4,65412,0
2014-11-14,1.41,1.44,1.17,1.23,37174,0
2014-11-17,1.31,1.31,1.15,1.1505,21824,0
2014-11-18,1.15,1.2599,1.1401,1.15,10657,0
2014-11-19,1.14,1.22,1.09,1.22,10810,0
2014-11-20,1.21,1.21,1.1896,1.1896,6420,0
2014-11-21,1.2,1.35,1.18,1.18,77585,0
2014-11-24,1.263,1.27,1.19,1.244,21390,0
2014-11-25,1.19,1.25,1.16,1.18,9050,0
2014-11-26,1.17,1.25,1.17,1.17,1373,0
2014-11-28,1.17,1.17,1.05,1.13,15218,0
2014-12-01,1.15,1.4,1.14,1.31,59272,0
2014-12-02,1.26,1.4167,1.21,1.39,23677,0
2014-12-03,1.31,1.6,1.22,1.44,178259,0
2014-12-04,1.46,1.5,1.46,1.46,6204,0
2014-12-05,1.46,1.48,1.398,1.41,10950,0
2014-12-08,1.47,1.47,1.37,1.431,9752,0
2014-12-09,1.45,1.45,1.39,1.4,14483,0
2014-12-10,1.35,1.37,1.22,1.29,14888,0
2014-12-11,1.3,1.35,1.29,1.35,3691,0
2014-12-12,1.35,1.4,1.26,1.26,14024,0
2014-12-15,1.28,1.37,1.28,1.3385,2400,0
2014-12-16,1.2901,1.38,1.2901,1.3441,8064,0
2014-12-17,1.3,1.3,1.26,1.28,8525,0
2014-12-18,1.28,1.38,1.28,1.34,3461,0
2014-12-19,1.3,1.35,1.22,1.3,22000,0
2014-12-22,1.28,1.28,1.26,1.28,2327,0
2014-12-23,1.27,1.2816,1.1301,1.14,5813,0
2014-12-24,1.19,1.2,1.14,1.19,18727,0
2014-12-26,1.19,1.28,1.06,1.16,13287,0
2014-12-29,1.11,1.1699,1.11,1.15,10548,0
2014-12-30,1.1,1.14,1.02,1.13,44147,0
2014-12-31,1.11,1.15,1.07,1.07,11896,0
2015-01-02,1.13,1.2791,1.12,1.26,28725,0
2015-01-05,1.3,1.47,1.26,1.4,27363,0
2015-01-06,1.47,2.1,1.47,1.57,334664,0
2015-01-07,1.48,1.65,1.28,1.4,65193,0
2015-01-08,1.4,1.41,1.26,1.28,42569,0
2015-01-09,1.3299,1.3299,1.21,1.21,7761,0
2015-01-12,1.21,1.21,1.16,1.2,5293,0
2015-01-13,1.1718,1.31,1.1718,1.28,14624,0
2015-01-14,1.2365,1.2365,1.15,1.16,11045,0
2015-01-15,1.22,1.33,1.14,1.26,10570,0
2015-01-16,1.26,1.39,1.26,1.39,26289,0
2015-01-20,1.41,1.41,1.27,1.28,12259,0
2015-01-21,1.39,1.4,1.35,1.395,1980,0
2015-01-22,1.3501,1.45,1.35,1.36,16420,0
2015-01-23,1.36,1.36,1.27,1.327,32595,0
2015-01-26,1.28,1.3365,1.28,1.28,11863,0
2015-01-27,1.2508,1.33,1.2501,1.33,3367,0
2015-01-28,1.378,1.38,1.24,1.331,13211,0
2015-01-29,1.33,1.36,1.29,1.3,5564,0
2015-01-30,1.3,1.32,1.2,1.3011,12385,0
2015-02-02,1.31,1.31,1.2001,1.26,10201,0
2015-02-03,1.26,1.2601,1.2201,1.2526,3901,0
2015-02-04,1.22,1.5499,1.2,1.4,95546,0
2015-02-05,1.4,1.49,1.22,1.23,38220,0
2015-02-06,1.23,1.49,1.21,1.26,26565,0
2015-02-09,1.35,1.38,1.29,1.34,13940,0
2015-02-10,1.37,1.38,1.34,1.34,12752,0
2015-02-11,1.333,1.4,1.333,1.38,5082,0
2015-02-12,1.4,1.4,1.26,1.29,18210,0
2015-02-13,1.44,1.45,1.2601,1.35,19856,0
2015-02-17,1.3,1.4,1.3,1.4,23890,0
2015-02-18,1.4,1.4,1.28,1.35,8875,0
2015-02-19,1.28,1.38,1.2765,1.36,13042,0
2015-02-20,1.38,1.3873,1.31,1.31,2372,0
2015-02-23,1.311,1.311,1.2,1.2,27645,0
2015-02-24,1.23,1.282,1.2,1.2804,4945,0
2015-02-25,1.25,1.3,1.25,1.25,9590,0
2015-02-26,1.21,1.33,0.9901,1.07,65872,0
2015-02-27,1.11,1.29,1.11,1.1699,43679,0
2015-03-02,1.23,1.27,1.17,1.27,16400,0
2015-03-03,1.16,1.28,1.16,1.28,9400,0
2015-03-04,1.17,1.25,1.17,1.19,8900,0
2015-03-05,1.24,1.29,1.21,1.25,8100,0
2015-03-06,1.2,1.28,1.19,1.27,15500,0
2015-03-09,1.23,1.26,1.21,1.22,3900,0
2015-03-11,1.17,1.25,1.13,1.25,40000,0
2015-03-12,1.24,1.24,1.14,1.14,3100,0
2015-03-13,1.19,1.19,1.17,1.19,3700,0
2015-03-16,1.18,1.18,1.18,1.18,300,0
2015-03-17,1.15,1.24,1.14,1.24,16800,0
2015-03-18,1.17,1.23,1.1,1.1,12900,0
2015-03-19,1.2,1.26,1.12,1.23,34800,0
2015-03-20,1.18,1.3,1.11,1.29,47900,0
2015-03-23,1.21,1.3,1.15,1.24,8800,0
2015-03-24,1.18,1.26,1.18,1.26,2900,0
2015-03-25,1.17,1.17,1.16,1.16,3000,0
2015-03-26,1.16,1.16,1.16,1.16,800,0
2015-03-27,1.19,1.19,1.19,1.19,900,0
2015-03-30,1.17,1.2,1.16,1.17,5900,0
2015-03-31,1.22,1.22,1.14,1.14,3351,0
2015-04-01,1.14,1.2,1.12,1.2,900,0
2015-04-02,1.2,1.2,1.18,1.18,1500,0
2015-04-06,1.14,1.14,1.13,1.13,3900,0
2015-04-07,1.1706,1.1706,1.13,1.16,23305,0
2015-04-08,1.2,1.4,1.2,1.26,25600,0
2015-04-09,1.35,1.85,1.31,1.8,175687,0
2015-04-10,1.65,1.8,1.43,1.64,83400,0
2015-04-13,1.57,1.68,1.41,1.43,39400,0
2015-04-14,1.49,1.6,1.26,1.46,55700,0
2015-04-15,1.37,1.49,1.21,1.3847,49253,0
2015-04-16,1.35,1.38,1.25,1.3681,8726,0
2015-04-17,1.26,1.59,1.26,1.33,27600,0
2015-04-20,1.34,1.44,1.31,1.36,4538,0
2015-04-21,1.45,1.45,1.35,1.3696,5497,0
2015-04-22,1.37,1.47,1.35,1.38,15995,0
2015-04-23,1.48,2.48,1.38,2.33,4093700,0
2015-04-24,2.1,2.74,2.0701,2.28,2819227,0
2015-04-27,2.29,2.37,1.98,2.08,417300,0
2015-04-28,2.2,2.2,1.89,1.92,239123,0
2015-04-29,1.93,2.19,1.9,2.09,202700,0
2015-04-30,1.95,2.07,1.91,1.95,94500,0
2015-05-01,2.26,2.45,2.05,2.12,885700,0
2015-05-04,2.04,2.16,1.94,2.15,156400,0
2015-05-05,2.14,2.21,1.96,2.03,73200,0
2015-05-06,2.0068,2.0068,1.84,1.89,104584,0
2015-05-07,1.81,1.86,1.665,1.74,141217,0
2015-05-08,1.74,1.76,1.66,1.7,46300,0
2015-05-11,1.73,1.81,1.67,1.72,80900,0
2015-05-12,1.67,1.77,1.66,1.72,32018,0
2015-05-13,1.72,1.8499,1.7188,1.72,100188,0
2015-05-14,1.75,1.84,1.7,1.76,46000,0
2015-05-15,1.71,1.73,1.57,1.61,92719,0
2015-05-18,1.64,1.7653,1.6,1.6901,33430,0
2015-05-19,1.72,1.7691,1.66,1.68,27681,0
2015-05-20,1.67,1.75,1.66,1.72,26700,0
2015-05-21,1.72,1.75,1.65,1.68,25200,0
2015-05-22,1.68,1.72,1.65,1.65,23500,0
2015-05-26,1.67,1.71,1.61,1.61,17710,0
2015-05-27,1.61,1.61,1.58,1.59,17800,0
2015-05-28,1.56,1.63,1.51,1.54,18887,0
2015-05-29,1.54,1.85,1.51,1.61,344600,0
2015-06-01,1.708,1.715,1.54,1.54,26243,0
2015-06-02,1.563,1.621,1.53,1.53,20399,0
2015-06-03,1.63,1.63,1.54,1.59,41400,0
2015-06-04,1.59,1.6,1.51,1.52,42700,0
2015-06-05,1.52,1.55,1.42,1.45,49200,0
2015-06-08,1.43,1.47,1.4,1.4,31200,0
2015-06-09,1.44,1.51,1.21,1.36,77823,0
2015-06-10,1.36,1.41,1.25,1.41,40353,0
2015-06-11,1.33,1.69,1.29,1.54,105684,0
2015-06-12,1.6,1.64,1.46,1.56,70200,0
2015-06-15,1.46,1.49,1.46,1.47,7400,0
2015-06-16,1.47,1.53,1.42,1.48,11800,0
2015-06-17,1.33,1.44,1.3,1.42,11200,0
2015-06-18,1.4,1.41,1.37,1.4,3200,0
2015-06-19,1.38,1.51,1.38,1.42,20400,0
2015-06-22,1.41,1.42,1.39,1.41,8300,0
2015-06-23,1.4,1.44,1.4,1.4,6543,0
2015-06-24,1.41,1.41,1.25,1.27,58800,0
2015-06-25,1.3,1.32,1.28,1.28,9700,0
2015-06-26,1.26,1.28,1.2,1.24,5000,0
2015-06-29,1.2,1.27,1.18,1.18,24100,0
2015-06-30,1.1525,1.1999,1.15,1.17,17467,0
2015-07-01,1.15,1.16,1.13,1.14,8800,0
2015-07-02,1.18,1.18,1.04,1.05,21300,0
2015-07-06,1.04,1.15,1,1.11,15400,0
2015-07-07,1.1,1.1,1.03,1.07,17100,0
2015-07-08,1.02,1.08,0.98,1.01,24900,0
2015-07-09,1.01,1.05,1,1.02,20100,0
2015-07-10,1.05,1.09,1.05,1.06,13200,0
2015-07-13,1.1,1.1,1.06,1.1,22600,0
2015-07-14,1.1,1.18,1.08,1.13,9426,0
2015-07-15,1.19,1.2,1.05,1.06,19042,0
2015-07-16,1.06,1.1,1.06,1.07,6400,0
2015-07-17,1.08,1.1,1.04,1.04,5800,0
2015-07-20,1.03,1.1,1.03,1.09,32500,0
2015-07-21,1.05,1.06,0.85,1.03,36900,0
2015-07-22,1.06,1.08,1.05,1.06,6000,0
2015-07-23,1.05,1.07,0.95,1.07,11300,0
2015-07-24,1.07,1.07,0.98,1.02,5100,0
2015-07-27,0.99,1.03,0.94,0.96,10900,0
2015-07-28,0.96,1,0.93,0.97,16200,0
2015-07-29,1.02,1.1,1.02,1.06,4400,0
2015-07-30,0.97,1.3,0.94,1.1,237100,0
2015-07-31,1.06,1.13,1.05,1.06,3800,0
2015-08-03,1.071,1.071,0.99,0.99,12606,0
2015-08-04,1.04,1.04,0.97,1.02,4500,0
2015-08-05,0.98,0.99,0.96,0.96,6200,0
2015-08-06,0.97,1.04,0.96,1.04,9513,0
2015-08-07,1.01,1.03,1,1.03,3900,0
2015-08-10,1.06,1.13,1.06,1.06,1900,0
2015-08-11,0.9501,0.98,0.9501,0.98,401,0
2015-08-12,0.99,1.07,0.99,1.04,28500,0
2015-08-13,1.01,1.07,1.01,1.05,1100,0
2015-08-14,1.06,1.09,0.98,1.07,11900,0
2015-08-17,1.07,1.07,0.78,0.88,78100,0
2015-08-18,0.93,1.34,0.81,0.99,393900,0
2015-08-19,1.23,1.23,0.96,0.99,25500,0
2015-08-20,0.95,0.96,0.89,0.93,14600,0
2015-08-21,0.93,0.93,0.85,0.92,8800,0
2015-08-24,0.86,0.8701,0.81,0.82,12451,0
2015-08-25,0.97,0.97,0.9,0.9,5800,0
2015-08-26,0.94,0.94,0.84,0.89,5800,0
2015-08-27,0.9,0.95,0.89,0.89,3500,0
2015-08-28,0.9,0.96,0.88,0.88,15400,0
2015-08-31,0.86,0.89,0.86,0.88,800,0
2015-09-01,0.88,0.92,0.82,0.83,10900,0
2015-09-02,0.83,0.85,0.8,0.84,24300,0
2015-09-03,0.81,0.82,0.81,0.82,2400,0
2015-09-08,0.82,0.82,0.82,0.82,3800,0
2015-09-09,0.83,0.84,0.77,0.78,11200,0
2015-09-10,0.78,0.8188,0.78,0.8188,4207,0
2015-09-11,0.8,0.8,0.8,0.8,600,0
2015-09-14,0.66,0.66,0.66,0.66,200,0
2015-09-15,0.71,0.71,0.7,0.7,4100,0
2015-09-17,0.75,0.75,0.746,0.746,505,0
2015-09-21,0.87,1.35,0.87,1.08,710400,0
2015-09-22,1.07,1.08,0.91,0.97,87200,0
2015-09-23,0.93,0.9536,0.86,0.9197,34409,0
2015-09-24,0.909,0.91,0.8801,0.9,18738,0
2015-09-25,0.88,0.88,0.78,0.8,23300,0
2015-09-28,0.8,0.8448,0.8,0.84,3383,0
2015-09-29,0.84,0.84,0.82,0.83,2000,0
2015-09-30,0.83,0.83,0.83,0.83,300,0
2015-10-01,0.78,0.84,0.77,0.83,21500,0
2015-10-02,0.79,0.85,0.77,0.84,13100,0
2015-10-05,0.8084,0.8199,0.79,0.8199,9720,0
2015-10-06,0.78,0.84,0.77,0.84,1400,0
2015-10-07,0.8,0.839,0.7501,0.8,9933,0
2015-10-08,0.76,0.81,0.76,0.76,5500,0
2015-10-09,0.82,0.82,0.82,0.82,300,0
2015-10-12,0.804,0.804,0.804,0.804,230,0
2015-10-13,0.8,0.81,0.78,0.78,1400,0
2015-10-14,0.78,0.79,0.78,0.79,1100,0
2015-10-15,0.78,0.81,0.78,0.81,2800,0
2015-10-16,0.81,0.81,0.71,0.8,15100,0
2015-10-19,0.8099,0.8498,0.7999,0.82,29162,0
2015-10-20,0.85,0.85,0.79,0.79,5200,0
2015-10-21,0.77,0.77,0.75,0.75,28200,0
2015-10-22,0.77,0.8,0.77,0.8,11800,0
2015-10-23,0.8,0.81,0.75,0.75,3600,0
2015-10-26,0.77,0.77,0.77,0.77,500,0
2015-10-27,0.75,0.76,0.75,0.76,800,0
2015-10-28,0.77,0.79,0.77,0.78,6600,0
2015-10-29,0.79,0.83,0.76,0.79,2400,0
2015-10-30,0.83,1.05,0.8,0.83,374100,0
2015-11-02,0.8098,0.81,0.771,0.7889,49833,0
2015-11-03,0.77,0.9,0.77,0.87,88700,0
2015-11-04,0.91,0.9499,0.84,0.93,109681,0
2015-11-05,0.92,0.92,0.86,0.91,12200,0
2015-11-06,0.94,0.99,0.86,0.92,12600,0
2015-11-09,0.8848,0.96,0.84,0.9399,12725,0
2015-11-10,0.86,0.9,0.86,0.89,1200,0
2015-11-11,0.88,0.99,0.88,0.95,17100,0
2015-11-12,0.98,1,0.94,0.98,38500,0
2015-11-13,1,1,0.91,0.97,9300,0
2015-11-16,1,1.38,0.99,1.17,290500,0
2015-11-17,1.33,1.33,1,1.04,64700,0
2015-11-18,1.04,1.2,1.04,1.18,167000,0
2015-11-19,1.2,1.38,1.2,1.25,127400,0
2015-11-20,1.28,1.35,1.25,1.25,24700,0
2015-11-23,1.35,1.35,1.26,1.32,30000,0
2015-11-24,1.33,1.34,1.28,1.29,21800,0
2015-11-25,1.3,1.3,1.1,1.28,28100,0
2015-11-27,1.3,1.74,1.3,1.5,102400,0
2015-11-30,1.6,1.6,1.33,1.48,45800,0
2015-12-01,1.58,2.499,1.45,1.83,294101,0
2015-12-02,1.81,1.81,1.5,1.5,98054,0
2015-12-03,1.48,1.6,1.33,1.35,50375,0
2015-12-04,1.38,1.67,1.38,1.57,79200,0
2015-12-07,1.67,1.67,1.38,1.57,62800,0
2015-12-08,1.53,1.55,1.45,1.45,3793,0
2015-12-09,1.43,1.47,1.33,1.33,52600,0
2015-12-10,1.47,1.47,1.3,1.31,12600,0
2015-12-11,1.32,1.36,1.3,1.33,15100,0
2015-12-14,1.3,1.388,1.2,1.2,3831,0
2015-12-15,1.35,1.44,1.21,1.41,30300,0
2015-12-16,1.33,1.52,1.2,1.46,44200,0
2015-12-17,1.5,1.5,1.26,1.31,4700,0
2015-12-18,1.27,1.32,1.26,1.3,2200,0
2015-12-21,1.39,1.44,1.33,1.38,10100,0
2015-12-22,1.374,1.4113,1.3133,1.37,2369,0
2015-12-23,1.31,1.4,1.31,1.38,16400,0
2015-12-24,1.41,1.41,1.3376,1.3376,894,0
2015-12-28,1.3724,1.3724,1.3,1.34,10945,0
2015-12-29,1.41,1.48,1.3402,1.3402,5492,0
2015-12-30,1.4101,1.43,1.41,1.43,5077,0
2015-12-31,1.36,1.439,1.36,1.41,1161,0
2016-01-04,1.22,1.2702,1.1995,1.23,23649,0
2016-01-05,1.22,1.3199,1.22,1.2884,16552,0
2016-01-06,1.35,1.35,1.251,1.33,11491,0
2016-01-07,1.25,1.323,1.1801,1.1801,30918,0
2016-01-08,1.24,1.27,1.13,1.23,7279,0
2016-01-11,1.22,1.22,1.1716,1.1716,1775,0
2016-01-12,1.13,1.15,1.13,1.15,600,0
2016-01-13,1.063,1.123,0.95,0.961,15699,0
2016-01-14,0.95,1.26,0.95,1.1,20992,0
2016-01-15,1.22,1.22,1.0401,1.0742,2059,0
2016-01-19,1.09,1.09,1.02,1.06,4200,0
2016-01-20,1.04,1.04,1.0201,1.03,995,0
2016-01-21,1.05,1.25,0.97,1.03,18573,0
2016-01-22,1.081,1.081,1,1,902,0
2016-01-25,1.01,1.01,0.98,0.9999,7044,0
2016-01-26,1.09,1.09,1,1,3500,0
2016-01-27,1.0256,1.03,1.01,1.02,1540,0
2016-01-28,0.9801,0.9801,0.96,0.9634,834,0
2016-01-29,1,1,0.9984,0.9984,1305,0
2016-02-01,1.0601,1.0601,1.03,1.03,1567,0
2016-02-02,1.23,1.23,0.96,0.99,7858,0
2016-02-03,0.9601,1.1599,0.9601,1.1599,1600,0
2016-02-04,1.06,1.181,1.06,1.1501,2561,0
2016-02-05,1.04,1.114,1.02,1.114,1008,0
2016-02-08,0.98,1.08,0.97,1.08,11112,0
2016-02-09,1.1,1.1,1,1.03,1800,0
2016-02-10,1.03,1.03,0.98,0.9801,3410,0
2016-02-11,1.0099,1.0099,1.0099,1.0099,106,0
2016-02-12,1.06,1.0995,1.06,1.0801,5810,0
2016-02-16,1.13,1.13,0.97,1.082,12008,0
2016-02-17,1.0689,1.07,0.97,1.0301,4404,0
2016-02-18,0.99,1.0287,0.98,1.0287,451,0
2016-02-19,1.0999,1.0999,1.0999,1.0999,100,0
2016-02-22,1.08,1.086,1.08,1.08,5429,0
2016-02-23,1.09,1.09,0.99,1.077,6927,0
2016-02-24,1.052,1.07,1.05,1.0699,1425,0
2016-02-25,1.077,1.077,1.02,1.0498,4568,0
2016-02-26,1.022,1.04,1.0201,1.0201,6211,0
2016-02-29,1.0506,1.0506,1.034,1.04,4896,0
2016-03-01,1.0201,1.0794,1.02,1.04,10677,0
2016-03-02,1.04,1.08,1.0201,1.0553,12231,0
2016-03-03,1.05,1.0913,1.05,1.08,10126,0
2016-03-04,1.0296,1.06,1.0296,1.06,4250,0
2016-03-07,1.088,1.0899,1.063,1.0899,4163,0
2016-03-08,1.09,1.25,1.0885,1.2,12923,0
2016-03-09,1.21,1.29,1.0801,1.28,11650,0
2016-03-10,1.22,1.22,1.0501,1.1899,8180,0
2016-03-11,1.06,1.18,1.05,1.14,59550,0
2016-03-14,1.14,1.14,1.0601,1.1231,4876,0
2016-03-15,1.064,1.116,1.05,1.1,5608,0
2016-03-16,1.1,1.1297,1.0738,1.0738,2564,0
2016-03-18,1.0501,1.11,1.05,1.05,4146,0
2016-03-21,1.05,1.0803,1.05,1.0803,6263,0
2016-03-22,1.05,1.0568,1.05,1.05,1479,0
2016-03-23,1.02,1.0899,1.02,1.0532,9952,0
2016-03-24,1.09,1.2,1.09,1.13,6403,0
2016-03-28,1.07,1.09,1.03,1.034,4251,0
2016-03-29,1.02,1.0899,1.02,1.0699,2930,0
2016-03-30,1.06,1.1,1.06,1.1,5019,0
2016-03-31,1.05,1.18,1.05,1.1044,2584,0
2016-04-01,1.0601,1.11,1.0601,1.11,220,0
2016-04-04,1.0806,1.0806,1.0806,1.0806,251,0
2016-04-05,1.04,1.0632,1.03,1.03,3293,0
2016-04-07,1.03,1.1796,0.991,1.03,24796,0
2016-04-08,1.03,1.18,1.03,1.1,8639,0
2016-04-11,1.07,1.18,1.07,1.14,7482,0
2016-04-12,1.05,1.1166,1.05,1.06,8745,0
2016-04-13,1.05,1.167,1.05,1.12,7352,0
2016-04-14,1.1225,1.1225,1.0839,1.0839,4098,0
2016-04-15,1.08,1.14,1.08,1.13,5300,0
2016-04-18,1.08,1.08,1.08,1.08,535,0
2016-04-19,1.13,1.1799,1.1,1.16,20765,0
2016-04-20,1.1245,1.178,1.1245,1.1601,5294,0
2016-04-21,1.1687,1.1793,1.154,1.154,2241,0
2016-04-25,1.1691,1.1691,1.1691,1.1691,400,0
2016-04-27,1.17,1.17,1.01,1.0711,6021,0
2016-04-28,1.14,1.14,1.0388,1.1099,14401,0
2016-04-29,1.06,1.0999,1.06,1.0938,2112,0
2016-05-02,1.1,1.1,1.02,1.1,3259,0
2016-05-03,1.0501,1.0899,1.0501,1.066,4149,0
2016-05-04,1.026,1.0899,1.0201,1.07,6380,0
2016-05-05,1.0785,1.079,1.0785,1.0785,1000,0
2016-05-06,1.05,1.0825,1.01,1.0825,2400,0
2016-05-09,1.08,1.08,1.07,1.07,3181,0
2016-05-10,1.079,1.079,1.07,1.079,700,0
2016-05-11,1.04,1.0668,1.04,1.0668,200,0
2016-05-12,1.08,1.08,1.07,1.07,500,0
2016-05-13,1.0501,1.0501,1.0501,1.0501,336,0
2016-05-16,1.0572,1.1372,1.0544,1.1,8249,0
2016-05-17,1.0481,1.13,1.0481,1.09,2971,0
2016-05-18,1.04,1.1,1.04,1.05,3957,0
2016-05-19,1.024,1.0833,1.024,1.0833,200,0
2016-05-23,1.08,1.08,1.02,1.02,7385,0
2016-05-24,1.05,1.0501,1.03,1.0401,3734,0
2016-05-25,1.09,1.09,1.03,1.09,1409,0
2016-05-26,1.14,1.18,1.0901,1.1264,18061,0
2016-05-27,1.15,1.16,1.14,1.16,4627,0
2016-05-31,1.16,1.18,1.13,1.13,2361,0
2016-06-01,1.13,1.13,1.05,1.11,8220,0
2016-06-02,1.0501,1.1,1.03,1.1,5200,0
2016-06-03,1.02,1.16,1.02,1.16,22062,0
2016-06-06,1.15,1.15,1.05,1.05,3870,0
2016-06-07,3.27,4.3999,2.285,2.48,5741840,0
2016-06-08,2.26,2.29,1.93,2.06,498879,0
2016-06-09,1.82,2.02,1.78,1.85,131931,0
2016-06-10,1.85,2.19,1.61,2.02,183094,0
2016-06-13,2.05,2.2,1.72,2.12,89957,0
2016-06-14,2.1,2.44,1.9,1.94,292274,0
2016-06-15,1.89,2.1899,1.7701,1.89,88345,0
2016-06-16,1.87,1.9699,1.72,1.8,26280,0
2016-06-17,1.78,1.8,1.66,1.68,62969,0
2016-06-20,1.67,1.67,1.55,1.56,47254,0
2016-06-21,1.55,1.58,1.51,1.58,12107,0
2016-06-22,1.52,1.6,1.501,1.52,18889,0
2016-06-23,1.5101,1.59,1.5101,1.58,13423,0
2016-06-24,1.53,1.5599,1.45,1.45,33554,0
2016-06-27,1.47,1.47,1.21,1.3,66581,0
2016-06-28,1.3,1.49,1.2201,1.37,116303,0
2016-06-29,1.4,2.46,1.39,1.72,2361248,0
2016-06-30,1.67,1.91,1.63,1.71,160614,0
2016-07-01,1.7,1.89,1.6258,1.79,141051,0
2016-07-05,1.78,1.79,1.62,1.62,50671,0
2016-07-06,1.62,1.74,1.58,1.63,29565,0
2016-07-07,1.66,2.08,1.48,2.05,583656,0
2016-07-08,2.05,2.33,1.97,2.26,276503,0
2016-07-11,2.3,2.57,2.3,2.34,214935,0
2016-07-12,2.34,2.57,2.34,2.44,83247,0
2016-07-13,2.57,2.57,2.16,2.3,129554,0
2016-07-14,2.36,2.36,2.19,2.31,44035,0
2016-07-15,2.48,2.48,2.325,2.41,41564,0
2016-07-18,2.43,2.45,2.25,2.29,27072,0
2016-07-19,2.2686,2.48,2.2686,2.35,71125,0
2016-07-20,2.38,2.48,2.3201,2.42,71084,0
2016-07-21,2.45,2.88,2.43,2.69,413662,0
2016-07-22,2.8,2.87,2.465,2.52,225787,0
2016-07-25,2.58,2.8,2.55,2.63,99592,0
2016-07-26,2.6,3.56,2.6,3.3,929024,0
2016-07-27,3.3,3.552,2.88,2.93,392336,0
2016-07-28,2.97,3.2,2.95,3.16,85900,0
2016-07-29,3.11,3.1799,2.93,3.09,55342,0
2016-08-01,3.05,3.11,2.95,3.02,25165,0
2016-08-02,3.05,3.05,2.631,2.68,59372,0
2016-08-03,2.63,2.75,2.56,2.63,34006,0
2016-08-04,2.61,2.86,2.61,2.82,67850,0
2016-08-05,2.82,2.96,2.7501,2.95,42612,0
2016-08-08,2.95,2.95,2.8401,2.94,6626,0
2016-08-09,2.93,2.95,2.63,2.75,36082,0
2016-08-10,2.8,2.9,2.53,2.84,40635,0
2016-08-11,2.84,2.8487,2.58,2.79,29376,0
2016-08-12,2.73,2.87,2.59,2.62,34498,0
2016-08-15,2.54,2.83,2.459,2.622,36134,0
2016-08-16,2.74,2.81,2.6,2.7,18802,0
2016-08-17,2.76,2.8,2.64,2.69,21934,0
2016-08-18,2.69,2.819,2.69,2.7595,11705,0
2016-08-19,2.81,3.04,2.7698,2.9899,36033,0
2016-08-22,2.92,2.92,2.83,2.91,12357,0
2016-08-23,2.87,2.87,2.7292,2.785,10966,0
2016-08-24,2.75,2.96,2.68,2.8334,20021,0
2016-08-25,2.8,2.95,2.8,2.86,18916,0
2016-08-26,2.88,2.95,2.88,2.89,3235,0
2016-08-29,2.8703,3,2.79,2.96,10862,0
2016-08-30,2.96,3.1499,2.95,2.95,53798,0
2016-08-31,2.93,2.99,2.8,2.82,13036,0
2016-09-01,2.88,2.88,2.67,2.6801,8315,0
2016-09-02,2.69,2.7044,2.67,2.67,2018,0
2016-09-06,2.7,2.7699,2.57,2.57,6050,0
2016-09-07,2.55,2.69,2.55,2.65,9392,0
2016-09-08,2.65,2.65,2.5101,2.53,1394,0
2016-09-09,2.5299,2.5299,2.0779,2.35,14521,0
2016-09-12,2.27,2.5919,2.14,2.45,37933,0
2016-09-13,2.3,2.4957,2.16,2.4,9989,0
2016-09-14,2.4,2.5071,2.4,2.44,6952,0
2016-09-15,2.51,2.5199,2.44,2.44,1261,0
2016-09-16,2.34,2.46,2.34,2.46,2800,0
2016-09-19,2.48,2.5,2.4501,2.48,5528,0
2016-09-20,2.45,2.47,2.3,2.47,11345,0
2016-09-21,2.4811,2.72,2.48,2.54,15773,0
2016-09-22,2.62,2.7365,2.62,2.64,6031,0
2016-09-23,2.69,2.8845,2.65,2.7756,15535,0
2016-09-26,2.64,2.76,2.64,2.7275,1836,0
2016-09-27,2.6411,3.05,2.53,2.95,104095,0
2016-09-28,2.94,3.0435,2.84,2.95,12533,0
2016-09-29,3.01,3.01,2.85,2.91,6506,0
2016-09-30,2.92,2.98,2.92,2.94,6096,0
2016-10-03,2.9412,3.0389,2.9412,3.02,6401,0
2016-10-04,2.9,3.0202,2.84,2.9914,12620,0
2016-10-05,2.969,3.15,2.89,2.95,25560,0
2016-10-06,3.02,3.14,2.96,3.08,5704,0
2016-10-10,2.98,3.15,2.96,2.98,5571,0
2016-10-11,2.95,3.11,2.94,2.97,3400,0
2016-10-12,2.99,3.1,2.96,3.07,26244,0
2016-10-13,2.9401,3.0967,2.94,3,5503,0
2016-10-14,3.05,3.09,2.81,2.98,7322,0
2016-10-17,3,3.05,2.73,2.96,7412,0
2016-10-18,2.94,3.0227,2.82,2.99,9409,0
2016-10-19,3.04,3.07,3.04,3.07,811,0
2016-10-20,3,3.15,3,3.01,7125,0
2016-10-24,2.99,3.05,2.9801,2.9819,2904,0
2016-10-25,3.01,3.01,2.901,2.919,5599,0
2016-10-26,2.95,3.0027,2.9,2.96,12780,0
2016-10-27,3.01,3.01,2.9543,2.9543,867,0
2016-10-28,2.91,2.9993,2.87,2.9465,1946,0
2016-10-31,2.88,2.88,2.75,2.75,3514,0
2016-11-01,2.7,3.01,2.64,2.9585,49499,0
2016-11-02,2.99,3,2.97,2.99,1239,0
2016-11-03,2.9545,3,2.95,2.99,4524,0
2016-11-04,3.03,3.0784,3.03,3.03,2432,0
2016-11-07,3.06,3.06,2.98,2.98,1984,0
2016-11-08,3.01,3.043,2.98,3.01,2602,0
2016-11-09,2.98,3.1,2.96,3.0524,25722,0
2016-11-10,3.05,3.05,2.95,2.9542,4702,0
2016-11-11,2.92,3.06,2.9,2.99,41560,0
2016-11-14,2.94,3,2.8,2.89,41199,0
2016-11-15,2.9,2.9885,2.9,2.94,3154,0
2016-11-16,2.9,3.73,2.78,3.45,84203,0
2016-11-17,3.71,3.7999,3.05,3.2999,71105,0
2016-11-18,3.15,3.5242,3.12,3.25,32686,0
2016-11-21,3.26,3.51,3.26,3.37,15529,0
2016-11-22,3.26,3.49,3.26,3.39,4316,0
2016-11-23,3.36,3.4851,3.35,3.45,8645,0
2016-11-25,3.53,3.55,3.53,3.55,920,0
2016-11-28,3.48,3.48,3.39,3.39,3051,0
2016-11-29,3.37,3.3749,3.2549,3.32,3090,0
2016-11-30,3.37,3.48,3.37,3.48,830,0
2016-12-01,3.365,3.3997,3.36,3.3997,1741,0
2016-12-02,3.36,3.3651,3.34,3.3564,1896,0
2016-12-05,3.42,3.42,3.3,3.3033,7060,0
2016-12-06,3.28,3.3,3.25,3.28,1948,0
2016-12-07,3.22,3.29,3.025,3.25,27596,0
2016-12-08,3.212,3.23,3.21,3.23,400,0
2016-12-09,3.21,3.29,3.01,3.25,25929,0
2016-12-12,3.22,3.36,3.1997,3.35,8441,0
2016-12-13,3.3,3.36,3.13,3.2997,12102,0
2016-12-14,3.3299,3.3299,3.3299,3.3299,1400,0
2016-12-15,3.3144,3.3399,3.3144,3.32,791,0
2016-12-16,3.3,3.34,3.199,3.3268,9225,0
2016-12-20,3.32,3.35,3.32,3.35,960,0
2016-12-21,3.31,3.3839,3.125,3.2792,18261,0
2016-12-22,3.291,3.435,3.281,3.4181,4560,0
2016-12-23,3.47,3.47,3.39,3.4,7420,0
2016-12-27,3.38,3.38,3.38,3.38,100,0
2016-12-28,3.455,3.48,3.42,3.48,3996,0
2016-12-29,3.48,3.48,3.13,3.4686,17932,0
2016-12-30,3.44,3.47,3.15,3.4309,13282,0
2017-01-03,3.5,3.5,3.35,3.42,2729,0
2017-01-04,3.411,3.45,3.4097,3.45,4284,0
2017-01-05,3.4,3.43,3.4,3.42,1699,0
2017-01-06,3.42,3.42,3.42,3.42,364,0
2017-01-09,3.38,3.4956,3.3798,3.445,2120,0
2017-01-10,3.4353,3.5,3.4353,3.48,4650,0
2017-01-11,3.6,3.6,3.571,3.58,5504,0
2017-01-12,3.56,3.56,3.37,3.46,8228,0
2017-01-13,3.465,3.465,3.45,3.45,655,0
2017-01-17,3.42,3.43,3.41,3.415,2186,0
2017-01-18,3.42,3.76,3.4,3.63,3426,0
2017-01-19,3.58,3.58,3.46,3.479,3426,0
2017-01-20,3.5,3.5,3.48,3.49,6941,0
2017-01-23,3.49,3.5426,3.42,3.43,2972,0
2017-01-24,3.4545,3.5,3.43,3.4413,1390,0
2017-01-25,3.5784,3.5784,3.42,3.4395,2269,0
2017-01-26,3.4473,3.47,3.42,3.46,1520,0
2017-01-27,3.44,3.56,3.19,3.56,10628,0
2017-01-30,3.54,3.7,3.41,3.68,17426,0
2017-01-31,3.57,3.65,3.57,3.64,1815,0
2017-02-01,3.6532,3.7,3.6532,3.69,3652,0
2017-02-02,3.62,3.62,3.62,3.62,286,0
2017-02-03,3.65,3.67,3.6401,3.67,7792,0
2017-02-06,3.6,3.6015,3.6,3.6015,5459,0
2017-02-07,3.6533,3.6533,3.55,3.5536,2250,0
2017-02-08,3.4953,3.4996,3.4953,3.4996,2138,0
2017-02-09,3.5,3.5,3.35,3.43,4915,0
2017-02-10,3.4,3.45,3.37,3.4387,3797,0
2017-02-13,3.38,3.45,3.2669,3.42,3937,0
2017-02-14,3.42,3.44,3.36,3.4,4641,0
2017-02-15,3.35,3.4786,3.35,3.4375,7300,0
2017-02-16,3.38,3.74,3.37,3.74,7704,0
2017-02-17,3.7,3.9799,3.6183,3.67,34860,0
2017-02-21,3.73,3.87,3.73,3.87,2193,0
2017-02-22,3.79,3.8599,3.67,3.77,4329,0
2017-02-23,3.73,3.73,3.55,3.57,5117,0
2017-02-24,3.56,3.7806,3.53,3.5945,4117,0
2017-02-27,3.55,3.72,3.54,3.65,2194,0
2017-02-28,3.63,3.7,3.34,3.62,23673,0
2017-03-01,3.64,3.7,3.36,3.36,61096,0
2017-03-02,3.46,3.46,2.03,2.385,317644,0
2017-03-03,2.5,2.59,2.16,2.289,120595,0
2017-03-06,2.24,2.3,2.15,2.19,17301,0
2017-03-07,2.29,2.3,2.06,2.15,62975,0
2017-03-08,2.156,2.1561,1.87,2,71446,0
2017-03-09,2,2,1.45,1.5744,237341,0
2017-03-10,1.58,1.6451,1.48,1.491,25410,0
2017-03-13,1.5,1.71,1.49,1.65,62855,0
2017-03-14,1.66,1.73,1.61,1.62,29742,0
2017-03-15,1.63,1.66,1.6,1.6001,14852,0
2017-03-16,1.646,1.65,1.56,1.59,19140,0
2017-03-17,1.55,1.63,1.55,1.58,14748,0
2017-03-20,1.6,1.6,1.55,1.56,17969,0
2017-03-21,1.568,1.6414,1.568,1.62,25581,0
2017-03-22,1.6078,1.6234,1.5594,1.58,8524,0
2017-03-23,1.5717,1.61,1.53,1.54,5617,0
2017-03-24,1.531,1.64,1.53,1.54,10436,0
2017-03-27,1.54,1.54,1.3,1.47,41217,0
2017-03-28,1.59,1.69,1.42,1.49,64753,0
2017-03-29,1.56,1.56,1.45,1.51,42740,0
2017-03-30,1.65,1.65,1.51,1.52,12413,0
2017-03-31,1.5868,1.5868,1.51,1.51,10402,0
2017-04-03,1.54,1.98,1.52,1.84,323323,0
2017-04-04,1.92,3.61,1.92,2.85,3025412,0
2017-04-05,3.05,4.69,2.8628,4.04,14332964,0
2017-04-06,3.67,3.87,3.04,3.1996,1965861,0
2017-04-07,2.98,3.71,2.8,3.15,1264047,0
2017-04-10,3.03,3.35,3,3.05,246379,0
2017-04-11,2.99,3.2,2.6,2.69,329389,0
2017-04-12,2.6,2.6,2.28,2.39,454766,0
2017-04-13,2.36,3.25,2.25,2.99,5147349,0
2017-04-17,2.61,2.75,2.325,2.36,959286,0
2017-04-18,2.32,2.55,2.3,2.47,493794,0
2017-04-19,2.44,3.08,2.4356,2.73,2484939,0
2017-04-20,2.72,2.96,2.53,2.66,652434,0
2017-04-21,2.62,2.74,2.57,2.62,225513,0
2017-04-24,2.67,2.75,2.66,2.67,152349,0
2017-04-25,2.734,3.665,2.734,3.45,2915043,0
2017-04-26,3.3,3.64,3.05,3.35,963813,0
2017-04-27,3.34,3.65,3.13,3.25,681505,0
2017-04-28,3.3,3.3,2.92,2.98,313702,0
2017-05-01,3.08,3.3,2.98,3.06,526012,0
2017-05-02,3.107,3.12,2.91,2.93,223549,0
2017-05-03,2.93,2.945,2.7,2.74,228895,0
2017-05-04,2.76,2.79,2.74,2.75,94416,0
2017-05-05,2.73,2.9256,2.73,2.78,156451,0
2017-05-08,2.81,2.96,2.75,2.8,92880,0
2017-05-09,2.82,3.1,2.76,2.89,503963,0
2017-05-10,2.85,2.96,2.795,2.81,112127,0
2017-05-11,2.7,2.8,2.6,2.67,129506,0
2017-05-12,2.8,2.8,2.66,2.7,59314,0
2017-05-15,2.66,2.7057,2.61,2.64,73426,0
2017-05-16,2.7,2.71,2.64,2.66,58565,0
2017-05-17,2.64,2.6827,2.43,2.43,147722,0
2017-05-18,2.5,2.5,2.37,2.42,58063,0
2017-05-19,2.4205,2.4205,2.25,2.37,76727,0
2017-05-22,2.3,2.6,2.3,2.42,88619,0
2017-05-23,2.37,2.42,2.29,2.3,45837,0
2017-05-24,2.33,2.3946,2.27,2.32,55734,0
2017-05-25,2.4,2.5199,2.32,2.4,206345,0
2017-05-26,2.35,2.57,2.35,2.4,124785,0
2017-05-30,2.3461,2.65,2.34,2.5,219442,0
2017-05-31,2.41,2.499,2.4,2.41,42333,0
2017-06-01,2.4,2.48,2.36,2.37,45445,0
2017-06-02,2.37,2.41,2.31,2.32,35507,0
2017-06-05,2.28,2.3776,2.28,2.32,33128,0
2017-06-06,2.26,2.347,2.25,2.26,67954,0
2017-06-07,2.3323,2.4,2.06,2.22,96630,0
2017-06-08,2.22,2.22,2.1152,2.15,64160,0
2017-06-09,2.15,2.28,2.1201,2.14,28365,0
2017-06-12,2.16,2.16,2.01,2.04,67608,0
2017-06-13,2.02,2.13,2.02,2.05,39831,0
2017-06-14,2.14,2.25,2.07,2.11,169563,0
2017-06-15,2.105,2.12,1.93,2.05,73253,0
2017-06-16,1.97,2.06,1.97,2.03,34182,0
2017-06-19,2,2.0345,1.979,2.02,42627,0
2017-06-20,1.98,2.24,1.98,2.18,103214,0
2017-06-21,2.15,2.189,2.0633,2.08,64946,0
2017-06-22,2.05,2.15,1.98,2.02,20776,0
2017-06-23,1.99,2.1101,1.98,2.03,27339,0
2017-06-26,2.12,2.28,2.015,2.06,232885,0
2017-06-27,2.041,2.13,2.04,2.06,28648,0
2017-06-28,2.09,2.1083,2.04,2.04,22275,0
2017-06-29,2.02,2.1089,2.01,2.05,28607,0
2017-06-30,2.03,2.1,2,2.05,37314,0
2017-07-03,2.05,2.17,2.02,2.0501,48352,0
2017-07-05,2.02,2.1173,2.02,2.03,9139,0
2017-07-06,2.05,2.25,2.04,2.16,276008,0
2017-07-07,2.14,2.16,2.03,2.0691,56531,0
2017-07-10,2.04,2.0405,2,2.02,26862,0
2017-07-11,2.04,2.15,2,2.07,83417,0
2017-07-12,2.08,2.08,2.02,2.04,63305,0
2017-07-13,2.05,2.05,2,2.04,50060,0
2017-07-14,2.0244,2.0699,2.02,2.05,27849,0
2017-07-17,2.03,2.1897,2.004,2.06,225554,0
2017-07-18,2.0638,2.09,2.06,2.06,20527,0
2017-07-19,2.0816,2.16,2.06,2.07,83280,0
2017-07-20,2.06,2.1,2.06,2.09,9496,0
2017-07-21,2.06,2.12,2.05,2.07,24172,0
2017-07-24,2.07,2.073,2.04,2.0504,9150,0
2017-07-25,2.04,2.08,2.04,2.06,8290,0
2017-07-26,2.09,2.09,2.01,2.02,11856,0
2017-07-27,2.0531,2.07,2.01,2.02,17517,0
2017-07-28,2.01,2.03,2.01,2.01,18491,0
2017-07-31,2.01,2.02,1.98,1.98,16610,0
2017-08-01,2,2,1.88,1.96,45275,0
2017-08-02,1.96,2,1.9,1.92,11905,0
2017-08-03,1.9193,1.9193,1.7,1.78,51301,0
2017-08-04,1.8,1.8,1.5,1.6,184995,0
2017-08-07,1.61,1.94,1.52,1.88,269048,0
2017-08-08,1.7,1.97,1.7,1.97,85631,0
2017-08-09,1.96,2.05,1.91,1.95,71592,0
2017-08-10,1.93,1.97,1.85,1.91,41584,0
2017-08-11,1.92,1.9969,1.92,1.94,26529,0
2017-08-14,1.8994,2.02,1.8994,1.95,22792,0
2017-08-15,1.951,2.12,1.91,2.1,44800,0
2017-08-16,2.11,2.16,2.02,2.11,66921,0
2017-08-17,2.11,2.28,2.03,2.04,47184,0
2017-08-18,2.1,2.19,2.1,2.1,6652,0
2017-08-21,2.05,2.17,2.05,2.06,10405,0
2017-08-22,2.13,2.1671,2.03,2.03,7141,0
2017-08-23,2.06,2.08,2.05,2.05,9320,0
2017-08-24,2.05,2.09,2.0268,2.05,18496,0
2017-08-25,2.0542,2.1457,2.03,2.14,29995,0
2017-08-28,2.18,2.18,2.05,2.06,27926,0
2017-08-29,2.02,2.1,1.88,2.03,22909,0
2017-08-30,2.07,2.07,1.96,2.01,8483,0
2017-08-31,2,2.04,1.9703,2.01,16530,0
2017-09-01,2.01,2.07,2,2,34965,0
2017-09-05,2.03,2.07,1.81,1.81,32820,0
2017-09-06,1.95,2.0168,1.81,2,52519,0
2017-09-07,2.0101,2.07,2.01,2.05,16609,0
2017-09-08,2.05,2.08,2.0399,2.05,16370,0
2017-09-11,2.1,2.1,2.02,2.05,9016,0
2017-09-12,2.02,2.09,1.871,2.06,27461,0
2017-09-13,2.02,2.2,2.02,2.18,84660,0
2017-09-14,2.25,2.25,2.091,2.14,29822,0
2017-09-15,2.11,2.2005,2.11,2.18,7338,0
2017-09-18,2.18,2.19,2.12,2.13,11610,0
2017-09-19,2.16,2.18,2.16,2.16,27087,0
2017-09-20,2.14,2.15,2.0701,2.08,23774,0
2017-09-21,2.1,2.1502,2.1,2.12,3067,0
2017-09-22,2.13,2.1464,2.11,2.11,2489,0
2017-09-25,2.0901,2.15,2.06,2.0942,15568,0
2017-09-26,2.09,2.11,2.0614,2.11,33010,0
2017-09-27,2.19,2.32,2.15,2.21,85473,0
2017-09-28,2.2,2.26,2.15,2.17,20632,0
2017-09-29,2.19,2.31,2.19,2.26,46155,0
2017-10-02,2.25,2.35,2.22,2.3208,63668,0
2017-10-03,2.36,2.46,2.3248,2.37,83807,0
2017-10-04,2.3601,2.42,2.28,2.33,47166,0
2017-10-05,2.34,2.73,2.33,2.7018,251352,0
2017-10-06,2.68,2.94,2.5912,2.88,272142,0
2017-10-09,2.88,2.88,2.7,2.77,47411,0
2017-10-10,2.71,2.84,2.53,2.67,123897,0
2017-10-11,2.63,2.67,2.53,2.54,33857,0
2017-10-12,2.53,2.57,2.52,2.54,16979,0
2017-10-13,2.5101,2.56,2.51,2.53,8722,0
2017-10-16,2.5301,2.63,2.4,2.4,71169,0
2017-10-17,2.4,2.44,2.04,2.2,36317,0
2017-10-18,2.2,2.44,2.1,2.24,51753,0
2017-10-19,2.24,2.25,2.13,2.15,42449,0
2017-10-20,2.43,2.47,2.16,2.19,22097,0
2017-10-23,2.2404,2.35,2.2,2.22,40164,0
2017-10-24,2.2,2.29,2.2,2.2555,16318,0
2017-10-25,2.23,2.23,2.1644,2.18,12607,0
2017-10-26,2.18,2.24,2.18,2.21,15964,0
2017-10-27,2.22,2.43,2.16,2.4,99873,0
2017-10-30,2.5,2.5,2.2065,2.3901,67928,0
2017-10-31,2.42,2.5199,2.19,2.4399,94576,0
2017-11-01,2.42,3.33,2.2536,2.41,2088859,0
2017-11-02,2.35,2.68,2.35,2.41,141610,0
2017-11-03,2.38,2.66,2.371,2.45,124285,0
2017-11-06,2.42,2.58,2.42,2.5,100112,0
2017-11-07,2.52,2.69,2.48,2.65,215782,0
2017-11-08,2.75,2.899,2.63,2.86,239863,0
2017-11-09,3.07,3.45,2.65,3.03,926446,0
2017-11-10,2.86,3.065,2.8501,3.06,155316,0
