Date,Open,High,Low,Close,Volume,OpenInt
2010-10-06,28,28,25.56,26.15,510186,0
2010-10-07,25.68,25.74,23.55,24.12,684132,0
2010-10-08,23.11,24.15,22.27,23.53,977965,0
2010-10-11,23.93,24.24,22.71,23.95,117072,0
2010-10-12,24.23,24.94,23.5,24.63,171368,0
2010-10-13,25.47,27,25.11,26.98,561860,0
2010-10-14,27.03,27.58,26.27,27.16,319187,0
2010-10-15,27.63,28.19,26.54,27.83,375533,0
2010-10-18,28.08,28.08,26.94,27.52,137842,0
2010-10-19,26.83,27.33,25.58,26.04,185571,0
2010-10-20,26.05,26.36,24.5,24.91,143060,0
2010-10-21,24.99,25.19,23.15,23.51,157263,0
2010-10-22,23.69,23.9,22.55,23.55,262878,0
2010-10-25,24,25.25,24,25.02,239671,0
2010-10-26,25.2,26.37,24.3,25.84,240215,0
2010-10-27,25.97,26.3,24.54,24.78,202379,0
2010-10-28,25.22,25.8,23.65,24.93,107741,0
2010-10-29,24.44,24.97,24.01,24.12,119687,0
2010-11-01,23.99,24.98,23.2,23.71,269468,0
2010-11-02,24.22,24.25,22.58,23.26,274869,0
2010-11-03,23.5,24.19,23.13,23.8,157257,0
2010-11-04,24,24.43,23.38,24.43,168511,0
2010-11-05,23.55,26.41,23.25,25.89,545451,0
2010-11-08,26.16,28.25,25.54,27.65,386343,0
2010-11-09,27.97,29.51,27.25,29.3,403301,0
2010-11-10,29.58,30.13,27.86,29.69,298722,0
2010-11-11,30.35,33.3,28.61,32.8,353904,0
2010-11-12,31.95,35,29.8,30.17,288235,0
2010-11-15,29.99,30.99,27.81,28.1,105725,0
2010-11-16,27.48,27.5,25.3,25.98,323537,0
2010-11-17,26,27.7,25.95,26.95,383490,0
2010-11-18,27.78,28.84,26.73,28.56,114380,0
2010-11-19,29.08,32.05,27.02,30.88,160302,0
2010-11-22,30.65,32,29.62,31.34,112601,0
2010-11-23,29.75,30.99,29.5,30.21,98037,0
2010-11-24,30.5,32.48,29.26,30.58,114894,0
2010-11-26,31,31,30.25,30.54,18071,0
2010-11-29,30.29,30.34,28.44,29.2,51195,0
2010-11-30,28.51,28.51,27.55,27.7,115862,0
2010-12-01,28.22,29.23,28.02,28.84,86280,0
2010-12-02,28.62,29.72,28.27,28.51,51737,0
2010-12-03,28.6,28.73,27,27.6,61425,0
2010-12-06,27.68,28.45,26.9,27.96,32442,0
2010-12-07,28.03,28.45,27.15,27.82,44859,0
2010-12-08,27.62,27.62,26.34,26.51,61605,0
2010-12-09,26.24,27.23,25.5,25.53,134298,0
2010-12-10,25.5,26.12,24.76,25.3,194180,0
2010-12-13,25.32,26.48,24.05,24.14,95860,0
2010-12-14,23.93,24.35,21.67,21.77,335888,0
2010-12-15,23.49,25,21.48,22.91,241249,0
2010-12-16,23.21,23.21,21.67,22.18,250918,0
2010-12-17,22,23.9,21.66,23.34,121416,0
2010-12-20,23.99,24.48,22.59,22.75,51936,0
2010-12-21,23.31,23.45,22.02,22.32,51308,0
2010-12-22,22.23,22.96,21.52,21.92,107172,0
2010-12-23,21.98,22.23,20.5,21.3,195776,0
2010-12-27,21.65,22.62,21.5,22.49,111809,0
2010-12-28,22.89,22.89,21.3,21.54,271734,0
2010-12-29,21.54,21.83,20.45,20.79,246792,0
2010-12-30,21.75,21.75,20.21,21.34,218690,0
2010-12-31,20.89,21.2,20.5,20.8,119325,0
2011-01-03,21.5,21.68,21.02,21.51,205795,0
2011-01-04,21.8,21.99,21.41,21.84,111953,0
2011-01-05,21.85,24.13,21.85,23.67,331200,0
2011-01-06,24.12,24.4,23.2,23.39,161561,0
2011-01-07,23.12,23.48,22.4,23.12,101098,0
2011-01-10,23,23,21.43,21.79,226103,0
2011-01-11,22.15,22.15,21.01,21.3,143995,0
2011-01-12,21.65,21.65,21.05,21.11,128229,0
2011-01-13,21,21.3,20.26,20.93,558651,0
2011-01-14,20.93,20.93,20.5,20.83,172084,0
2011-01-18,20.56,20.79,20.41,20.68,122572,0
2011-01-19,20.7,21.67,20.59,21.45,258377,0
2011-01-20,21.45,21.45,20.65,21.3,159915,0
2011-01-21,21.48,22.25,21.13,22.12,108495,0
2011-01-24,22.25,23.2,22.04,23.15,144751,0
2011-01-25,23.25,23.6,22.87,23.44,120878,0
2011-01-26,23.5,23.5,22.12,22.65,143100,0
2011-01-27,22.99,23.21,22.31,22.75,38561,0
2011-01-28,22.61,22.75,21.48,22.56,84532,0
2011-01-31,22.55,22.55,21.5,22.06,61257,0
2011-02-01,22.47,22.63,21.77,21.94,77708,0
2011-02-02,21.77,22.45,21.65,22.16,27552,0
2011-02-03,22.13,22.67,21.65,22.17,95622,0
2011-02-04,22.12,22.13,21.58,21.69,78405,0
2011-02-07,21.61,21.98,20.53,21.17,66830,0
2011-02-08,21.64,21.64,20.58,20.6,77186,0
2011-02-09,20.51,20.83,20,20.12,107613,0
2011-02-10,19.82,19.82,14.58,17.49,1510528,0
2011-02-11,17.25,17.91,17,17.14,439106,0
2011-02-14,17,17.8,17,17.34,253630,0
2011-02-15,17.23,17.44,16.63,16.98,115365,0
2011-02-16,16.97,17.3,16.66,16.9,114979,0
2011-02-18,17.01,17.72,17.01,17.37,168924,0
2011-02-22,17.01,17.23,16.51,17.04,135672,0
2011-02-23,17.02,17.14,16.62,16.8,67206,0
2011-02-24,16.84,19.2,16.71,18.99,121819,0
2011-02-25,19.06,20.71,19.06,19.89,361658,0
2011-02-28,21.01,21.59,20.04,21.27,313900,0
2011-03-01,21.65,21.97,20.28,20.56,295137,0
2011-03-02,20.18,21.21,20.04,20.97,86184,0
2011-03-03,21.44,21.75,20.73,21.11,82360,0
2011-03-04,21.24,21.53,19.76,20.24,135587,0
2011-03-07,20.3,20.4,19.5,19.7,226182,0
2011-03-08,21.24,21.24,17.89,17.98,422797,0
2011-03-09,17.44,19.07,17.12,18.36,183976,0
2011-03-10,18,18.9,17.64,18.05,155144,0
2011-03-11,18.08,19.38,18.02,18.75,113102,0
2011-03-14,18.99,18.99,17.68,17.99,156108,0
2011-03-15,17.16,18.1,17.16,17.86,87636,0
2011-03-16,17.71,18.59,17.34,18.15,116621,0
2011-03-17,18.56,19.45,18.23,19.42,128359,0
2011-03-18,20,20,19,19.53,150188,0
2011-03-21,19.54,20.5,19.54,20.48,104549,0
2011-03-22,20.26,20.94,19.39,20.05,163440,0
2011-03-23,20.2,21.95,20.2,21.38,275500,0
2011-03-24,21.6,21.69,20.22,20.3,261831,0
2011-03-25,20.3,20.54,19.24,20.5,190926,0
2011-03-28,20.53,21.15,20.24,21.05,74230,0
2011-03-29,20.95,21.3,19.79,19.9,224180,0
2011-03-30,19.76,19.8,18.26,18.4,529625,0
2011-03-31,18.03,18.4,18.03,18.23,183723,0
2011-04-01,18.09,18.5,18.02,18.23,114541,0
2011-04-04,18.36,18.66,17.9,18.45,203866,0
2011-04-05,18.25,18.5,18.1,18.29,110626,0
2011-04-06,18.47,18.56,18.41,18.47,49858,0
2011-04-07,18.59,18.59,18,18.26,48155,0
2011-04-08,18.3,18.3,17.6,17.65,91938,0
2011-04-11,17.65,17.81,16.85,16.97,179632,0
2011-04-12,16.8,17.19,15.85,16.11,238486,0
2011-04-13,16.26,16.79,16.06,16.18,97564,0
2011-04-14,16.34,16.36,15.67,16,227495,0
2011-04-15,15.78,16.58,15.59,15.91,288035,0
2011-04-18,16.06,16.15,15.68,15.95,266958,0
2011-04-19,16.1,18.78,16.06,18.05,1154022,0
2011-04-20,18.44,18.75,17,17.6,681814,0
2011-04-21,17.7,18.5,17,18.13,810339,0
2011-04-25,18.08,18.63,17.65,18.51,643210,0
2011-04-26,18.07,18.51,17.47,17.53,382385,0
2011-04-27,17.73,17.83,16.65,17.21,375270,0
2011-04-28,17.38,17.8,16.65,16.86,168139,0
2011-04-29,17.06,17.07,16.61,16.81,87360,0
2011-05-02,16.79,16.9,15.1,15.67,278903,0
2011-05-03,15.55,15.76,14.36,14.43,398301,0
2011-05-04,14.58,15.03,14.17,14.97,223784,0
2011-05-05,14.77,15.08,14.5,14.73,121709,0
2011-05-06,14.51,14.7,14.1,14.35,313895,0
2011-05-09,15.35,15.35,14.62,15.1,385038,0
2011-05-10,14.12,16.13,13.89,15.89,987231,0
2011-05-11,15.43,15.84,14.55,14.75,233479,0
2011-05-12,14.27,14.39,13.21,13.6,635358,0
2011-05-13,13.56,13.56,12.92,13.19,301297,0
2011-05-16,13,13.5,12.95,13.27,245976,0
2011-05-17,13.26,13.33,12.58,12.71,204266,0
2011-05-18,12.87,13.1,12.42,12.57,180732,0
2011-05-19,12.77,13.18,11.55,11.58,562387,0
2011-05-20,11.39,11.6,10.44,10.6,660530,0
2011-05-23,10.18,10.65,9.82,10.42,880640,0
2011-05-24,10.55,12.14,10.4,11.81,439808,0
2011-05-25,11.49,12.38,11.28,12.36,310115,0
2011-05-26,12.16,12.3,11.75,12.11,158527,0
2011-05-27,11.9,12.25,11.53,11.81,155031,0
2011-05-31,12.11,12.11,11.62,12.06,65668,0
2011-06-01,11.8,11.97,10.97,11.01,237139,0
2011-06-02,11.15,11.98,10.73,11.42,134462,0
2011-06-03,11.12,11.33,10.78,10.91,71373,0
2011-06-06,10.74,10.84,9.82,9.87,164828,0
2011-06-07,9.82,9.88,8.72,9.4,571640,0
2011-06-08,9.3,9.38,8.59,8.65,264385,0
2011-06-09,8.49,8.54,7.7,7.79,812406,0
2011-06-10,7.71,7.8,6.52,7.07,1175727,0
2011-06-13,6.65,7.37,6.65,7.07,814852,0
2011-06-14,7.2,7.8,7.2,7.61,530675,0
2011-06-15,7.38,7.44,7.1,7.2,165969,0
2011-06-16,7.2,7.36,6.85,6.99,135699,0
2011-06-17,7.2,7.4,6.62,6.72,198901,0
2011-06-20,6.51,7,6.4,6.5,251127,0
2011-06-21,6.58,7.15,6.52,7.06,417592,0
2011-06-22,7.13,7.67,6.95,7.27,361755,0
2011-06-23,7.15,7.42,6.85,7.08,215150,0
2011-06-24,6.99,7.39,6.96,7.16,160857,0
2011-06-27,7.05,7.89,7.03,7.61,277226,0
2011-06-28,7.8,8.72,7.8,8.5,607455,0
2011-06-29,8.7,9.32,8.35,9.25,693595,0
2011-06-30,9.34,9.4,8.82,9.26,435078,0
2011-07-01,9.27,10.75,9.27,10.07,746161,0
2011-07-05,10.11,10.75,10.1,10.6,472377,0
2011-07-06,10.69,10.69,9.92,10.35,229732,0
2011-07-07,10.62,10.77,10.3,10.74,332678,0
2011-07-08,10.35,10.4,9.95,10.09,128227,0
2011-07-11,9.84,9.93,9.02,9.22,257680,0
2011-07-12,9.03,9.36,8.78,8.86,181854,0
2011-07-13,9.12,9.53,8.91,9,222471,0
2011-07-14,9.09,9.18,8.16,8.2,263916,0
2011-07-15,8.41,8.72,8.15,8.23,231310,0
2011-07-18,8.33,8.55,7.75,7.96,205161,0
2011-07-19,8.31,8.5,8.03,8.19,157422,0
2011-07-20,8.37,8.59,8.06,8.35,156313,0
2011-07-21,8.44,8.66,8.15,8.24,84816,0
2011-07-22,8.15,8.42,8.1,8.41,78190,0
2011-07-25,8.2,8.48,8.02,8.18,42158,0
2011-07-26,8.22,8.58,8.06,8.19,146519,0
2011-07-27,8.09,8.3,7.8,7.88,142386,0
2011-07-28,7.86,7.98,7.76,7.79,144031,0
2011-07-29,7.72,7.8,7.61,7.69,48425,0
2011-08-01,7.9,8.19,7.72,8.07,270306,0
2011-08-02,7.94,8.03,7.63,7.64,133918,0
2011-08-03,7.74,8,7.32,7.93,143950,0
2011-08-04,7.5,7.73,7.36,7.36,179917,0
2011-08-05,7.32,7.32,6.53,6.83,399037,0
2011-08-08,6.5,6.64,6.24,6.39,218338,0
2011-08-09,6.42,6.74,6.36,6.71,170182,0
2011-08-10,6.68,7.37,6.34,7.05,191260,0
2011-08-11,7.29,7.5,7.1,7.49,77955,0
2011-08-12,7.64,7.85,7.34,7.71,66775,0
2011-08-15,7.85,7.85,7.57,7.7,111845,0
2011-08-16,7.28,7.35,6.29,6.85,334022,0
2011-08-17,6.88,6.95,6.4,6.45,162264,0
2011-08-18,6.24,6.24,5.88,6.01,195673,0
2011-08-19,6.08,6.4,5.84,5.88,165809,0
2011-08-22,6.15,6.15,5.83,5.87,161964,0
2011-08-23,6.05,6.16,5.97,5.97,63640,0
2011-08-24,6.08,6.23,5.96,5.98,55863,0
2011-08-25,6.01,6.13,5.85,5.89,102705,0
2011-08-26,5.99,6.43,5.88,6.09,121938,0
2011-08-29,6.27,6.95,6.27,6.91,83380,0
2011-08-30,6.68,7.15,6.53,6.83,126808,0
2011-08-31,6.96,7.37,6.85,7.16,135919,0
2011-09-01,7.16,7.37,6.89,6.89,59459,0
2011-09-02,6.68,6.9,6.6,6.6,52595,0
2011-09-06,6.21,6.55,6.13,6.41,51174,0
2011-09-07,6.4,7.2,6.33,6.8,178917,0
2011-09-08,6.75,6.94,6.64,6.83,45016,0
2011-09-09,6.7,6.94,6.57,6.63,40536,0
2011-09-12,6.6,6.7,6.34,6.52,32561,0
2011-09-13,6.67,6.8,6.44,6.66,32291,0
2011-09-14,6.86,7.2,6.71,7,100292,0
2011-09-15,7.16,7.16,6.77,6.98,24212,0
2011-09-16,6.95,7.04,6.36,6.42,110753,0
2011-09-19,6.23,6.32,6.05,6.2,69311,0
2011-09-20,6.25,6.25,5.79,5.81,84751,0
2011-09-21,6.2,6.2,5.6,5.76,158651,0
2011-09-22,5.45,5.88,5.07,5.22,151502,0
2011-09-23,5.22,5.65,5,5.1,46931,0
2011-09-26,5.43,5.5,4.86,5.01,54083,0
2011-09-27,5.17,5.27,4.95,5.01,74119,0
2011-09-28,5.16,5.24,4.9,4.98,114604,0
2011-09-29,4.9,5.04,4.53,4.74,129358,0
2011-09-30,4.6,4.62,4.39,4.54,57597,0
2011-10-03,4.41,4.5,3.99,4.1,94167,0
2011-10-04,4.02,4.05,3.66,3.84,110278,0
2011-10-05,3.95,4.19,3.9,4.1,33250,0
2011-10-06,4.22,4.43,4.21,4.41,63774,0
2011-10-07,4.37,4.41,4.03,4.07,22189,0
2011-10-10,4.07,4.31,4.07,4.28,19347,0
2011-10-11,4.12,4.38,4.1,4.25,298258,0
2011-10-12,4.5,4.5,4.26,4.41,48580,0
2011-10-13,4.36,4.39,4.25,4.34,36600,0
2011-10-14,4.38,4.64,4.27,4.51,64181,0
2011-10-17,4.52,5.16,4.45,4.66,117941,0
2011-10-18,4.82,5,4.59,4.76,62150,0
2011-10-19,4.68,5.01,4.62,4.83,65897,0
2011-10-20,4.95,4.95,4.69,4.75,36088,0
2011-10-21,4.87,4.87,4.72,4.84,19521,0
2011-10-24,4.82,5.2,4.82,5.13,74647,0
2011-10-25,5.21,5.21,4.91,4.98,63845,0
2011-10-26,5.16,5.16,4.81,5.07,120194,0
2011-10-27,5.18,5.55,5.06,5.34,140635,0
2011-10-28,5.46,5.46,5.2,5.22,300304,0
2011-10-31,5,5.3,4.92,5.02,126070,0
2011-11-01,4.84,4.97,4.69,4.76,178654,0
2011-11-02,4.8,4.89,4.72,4.75,165258,0
2011-11-03,4.71,4.98,4.71,4.93,113221,0
2011-11-04,4.8,5.17,4.8,5.1,63393,0
2011-11-07,5.07,5.4,4.95,5.07,52786,0
2011-11-08,5.28,5.41,5.15,5.23,52397,0
2011-11-09,5.16,5.26,5.01,5.05,69555,0
2011-11-10,5.02,5.17,5,5.03,72615,0
2011-11-11,5.1,5.16,5.06,5.09,62113,0
2011-11-14,5.02,5.18,5.02,5.07,37765,0
2011-11-15,5.15,5.15,5.07,5.08,60269,0
2011-11-16,5,5.23,5,5.12,35132,0
2011-11-17,5.12,5.15,5.06,5.1,48527,0
2011-11-18,5.11,5.17,5,5.09,31950,0
2011-11-21,5.1,5.11,4.82,4.93,100448,0
2011-11-22,4.95,5.13,4.95,5.11,234784,0
2011-11-23,5,5.03,4.92,4.92,27754,0
2011-11-25,5,5,4.89,4.96,41682,0
2011-11-28,5.1,5.1,4.97,4.97,53314,0
2011-11-29,4.83,5.15,4.82,5,130125,0
2011-11-30,5.04,5.15,4.84,4.89,135161,0
2011-12-01,4.82,4.85,4.65,4.65,50860,0
2011-12-02,4.65,4.82,4.65,4.73,44150,0
2011-12-05,4.88,4.88,4.65,4.72,51080,0
2011-12-06,4.74,4.74,4.6,4.63,41372,0
2011-12-07,4.65,4.65,4.38,4.47,108039,0
2011-12-08,4.46,4.47,4.24,4.29,83069,0
2011-12-09,4.29,4.35,4.15,4.25,74858,0
2011-12-12,4.28,4.31,4.15,4.22,76844,0
2011-12-13,4.25,4.33,4.15,4.24,69775,0
2011-12-14,4.22,4.27,4.12,4.19,20732,0
2011-12-15,4.14,4.23,4.1,4.15,46584,0
2011-12-16,4.13,4.2,4.1,4.13,13166,0
2011-12-19,4.1,4.1,3.85,3.89,62601,0
2011-12-20,3.96,4.02,3.8,3.85,456614,0
2011-12-21,3.85,3.98,3.85,3.93,97041,0
2011-12-22,3.9,4.2,3.83,4.12,549934,0
2011-12-23,4.26,4.26,4.05,4.16,43922,0
2011-12-27,4.15,4.15,3.92,3.95,56005,0
2011-12-28,3.94,4.05,3.92,4.03,70249,0
2011-12-29,4,4.06,3.96,4.05,124803,0
2011-12-30,4,4.1,3.96,4.01,143842,0
2012-01-03,4.05,4.19,4.04,4.12,115730,0
2012-01-04,4.14,4.23,4.06,4.17,69007,0
2012-01-05,4.24,4.48,4.12,4.44,75399,0
2012-01-06,4.51,4.59,4.45,4.55,27116,0
2012-01-09,4.55,5.63,4.54,5.54,211129,0
2012-01-10,5.5,5.85,5.47,5.68,112010,0
2012-01-11,5.72,7.12,5.69,6.85,266912,0
2012-01-12,6.59,7,6.06,6.93,160432,0
2012-01-13,6.85,6.93,6.67,6.84,70115,0
2012-01-17,6.93,7.01,6.69,7.01,99772,0
2012-01-18,7.09,7.1,6.71,6.88,57131,0
2012-01-19,6.9,6.9,6.45,6.6,37833,0
2012-01-20,6.46,6.77,6.24,6.68,45242,0
2012-01-23,6.63,6.78,6.61,6.71,20509,0
2012-01-24,6.82,6.82,6.65,6.72,30325,0
2012-01-25,6.8,7.09,6.51,7,35075,0
2012-01-26,6.95,6.95,6.7,6.78,19610,0
2012-01-27,6.8,6.95,6.62,6.89,82850,0
2012-01-30,6.97,7.41,6.85,7.24,200805,0
2012-01-31,7.3,7.3,6.96,6.99,62855,0
2012-02-01,7.05,7.1,6.85,7.03,27319,0
2012-02-02,7.15,7.2,6.98,7.1,94912,0
2012-02-03,7.13,7.29,7.07,7.23,161278,0
2012-02-06,7.19,7.3,7.03,7.27,91581,0
2012-02-07,7.3,7.34,7.09,7.2,149310,0
2012-02-08,7.2,7.44,7.19,7.44,123283,0
2012-02-09,7.52,8.33,7.29,8.3,1165589,0
2012-02-10,8.24,8.5,7.9,8.16,159768,0
2012-02-13,8.01,8.38,7.67,8.37,122699,0
2012-02-14,8.27,8.38,8.01,8.2,72975,0
2012-02-15,8.19,8.19,7.89,7.95,47665,0
2012-02-16,7.95,8.01,7.71,7.91,84335,0
2012-02-17,7.99,8.2,7.79,8.08,21369,0
2012-02-21,8.04,8.17,7.85,7.96,163662,0
2012-02-22,7.91,7.99,7.58,7.85,57652,0
2012-02-23,7.84,7.89,7.69,7.81,27096,0
2012-02-24,7.44,8.08,7.44,8.03,59770,0
2012-02-27,7.43,8.09,7.43,8.07,78788,0
2012-02-28,8.09,8.13,7.96,8.05,59570,0
2012-02-29,8.12,8.12,7.96,8.01,56980,0
2012-03-01,7.98,8.07,7.76,7.83,65189,0
2012-03-02,8.09,8.09,7.71,7.75,24575,0
2012-03-05,7.77,7.77,7.3,7.33,59054,0
2012-03-06,7.3,7.39,6.8,6.94,84146,0
2012-03-07,6.76,6.76,5.2,5.68,565204,0
2012-03-08,5.68,6.26,5.68,6.09,160128,0
2012-03-09,6.09,6.09,5.5,5.65,85104,0
2012-03-12,5.71,6.3,5.67,6.21,116099,0
2012-03-13,6.15,6.25,5.75,5.92,136762,0
2012-03-14,6.04,6.09,5.85,5.94,82681,0
2012-03-15,6.06,6.31,5.83,6.17,99781,0
2012-03-16,6.18,6.68,6.08,6.44,120734,0
2012-03-19,6.53,6.83,6.43,6.53,111449,0
2012-03-20,6.34,6.55,6.04,6.27,126104,0
2012-03-21,6.14,6.33,5.95,6.03,110993,0
2012-03-22,5.88,6.14,5.81,6.12,156039,0
2012-03-23,6.2,6.24,5.92,6.17,70755,0
2012-03-26,6.32,6.47,5.91,6.09,118489,0
2012-03-27,6.02,6.11,5.93,6.04,48930,0
2012-03-28,6.01,6.04,5.75,5.83,68463,0
2012-03-29,5.78,5.81,5.5,5.53,42963,0
2012-03-30,5.51,5.66,5.01,5.66,198818,0
2012-04-02,5.58,5.63,5.38,5.56,76512,0
2012-04-03,5.63,5.91,5.5,5.51,59399,0
2012-04-04,5.55,5.7,5.39,5.45,58637,0
2012-04-05,5.4,5.58,5.39,5.49,17484,0
2012-04-09,5.58,5.79,5.45,5.59,76870,0
2012-04-10,5.62,5.89,5.62,5.76,49691,0
2012-04-11,5.85,6,5.46,5.46,78779,0
2012-04-12,5.45,5.93,5.45,5.85,46240,0
2012-04-13,5.72,5.89,5.61,5.78,48689,0
2012-04-16,5.58,5.8,5.5,5.56,50565,0
2012-04-17,5.51,5.9,5.51,5.76,34206,0
2012-04-18,5.94,5.94,5.56,5.57,31098,0
2012-04-19,5.61,5.98,5.57,5.64,63596,0
2012-04-20,5.7,5.74,5.42,5.48,99955,0
2012-04-23,5.4,5.5,5.21,5.24,210423,0
2012-04-24,5.3,5.49,5.2,5.28,155586,0
2012-04-25,5.26,5.57,5.26,5.51,33205,0
2012-04-26,5.75,5.84,5.51,5.6,17000,0
2012-04-27,5.74,5.74,5.49,5.51,22368,0
2012-04-30,5.51,5.61,5.47,5.54,22220,0
2012-05-01,5.65,5.74,5.5,5.54,42319,0
2012-05-02,5.72,5.72,5.6,5.72,7590,0
2012-05-03,5.68,5.78,5.52,5.63,6260,0
2012-05-04,5.54,5.59,5.43,5.52,8678,0
2012-05-07,5.41,5.56,5.41,5.49,4006,0
2012-05-08,5.46,5.46,5.23,5.32,18561,0
2012-05-09,5.4,5.46,5.27,5.45,4371,0
2012-05-10,5.42,5.48,5.36,5.38,4077,0
2012-05-11,5.35,5.46,5.3,5.39,14952,0
2012-05-14,5.19,5.36,5.03,5.11,36174,0
2012-05-15,5.11,5.24,4.81,4.84,41464,0
2012-05-16,4.94,4.94,4.5,4.62,103027,0
2012-05-17,4.6,4.75,4.43,4.53,32296,0
2012-05-18,4.39,4.45,4.25,4.33,98780,0
2012-05-21,4.14,4.71,4.14,4.5,71235,0
2012-05-22,5.45,5.86,4.85,5.44,133782,0
2012-05-23,5.4,5.85,5.33,5.82,42283,0
2012-05-24,5.85,5.9,5.44,5.66,103565,0
2012-05-25,5.56,5.69,5.43,5.44,27061,0
2012-05-29,5.59,5.75,5.35,5.57,66555,0
2012-05-30,5.64,5.7,5.49,5.61,29649,0
2012-05-31,5.5,5.7,5.3,5.7,34289,0
2012-06-01,5.49,5.89,5.42,5.43,20114,0
2012-06-04,5.39,5.44,5.31,5.39,15569,0
2012-06-05,5.5,5.5,5.17,5.3,10054,0
2012-06-06,5.48,5.48,5.33,5.33,1400,0
2012-06-07,5.5,5.5,5.18,5.28,8509,0
2012-06-08,5.2,5.56,5.16,5.55,18510,0
2012-06-11,5.42,5.55,5.3,5.48,14049,0
2012-06-12,5.5,5.73,5.5,5.64,18701,0
2012-06-13,5.68,5.73,5.31,5.48,12001,0
2012-06-14,5.53,5.62,5.36,5.59,38275,0
2012-06-15,5.5,5.64,5.18,5.59,67392,0
2012-06-18,5.68,5.7,5.33,5.34,16617,0
2012-06-19,5.57,5.57,5.36,5.4,5850,0
2012-06-20,5.5,5.54,5.4,5.46,3400,0
2012-06-21,5.55,5.6,5.4,5.44,5362,0
2012-06-22,5.48,5.49,5.22,5.4,12218,0
2012-06-25,5.18,5.41,4.62,5.23,51180,0
2012-06-26,5.39,5.39,5.16,5.39,6652,0
2012-06-27,5.36,5.4,5.21,5.32,4500,0
2012-06-28,5.24,5.39,5.05,5.3,11550,0
2012-06-29,5.27,5.585,5.17,5.5,12560,0
2012-07-02,5.36,5.36,5.16,5.3,9692,0
2012-07-03,5.29,5.5,5.29,5.45,5000,0
2012-07-05,5.35,5.49,5.24,5.48,16839,0
2012-07-06,5.4,5.44,5.35,5.4,3910,0
2012-07-09,5.46,5.6,5.37,5.58,7074,0
2012-07-10,5.48,5.51,5.29,5.4,13081,0
2012-07-11,5.3,5.55,5.25,5.54,9932,0
2012-07-12,5.31,5.56,5.3,5.35,15805,0
2012-07-13,5.32,5.37,5.16,5.19,7700,0
2012-07-16,5.22,5.45,5.01,5.36,14700,0
2012-07-17,5.19,5.2711,5,5.02,58059,0
2012-07-18,5.05,5.0827,4.7,4.91,49619,0
2012-07-19,4.9,4.91,4.5,4.53,56839,0
2012-07-20,4.5,4.98,4.5,4.95,29792,0
2012-07-23,4.99,5.05,4.51,4.6,27545,0
2012-07-24,4.64,4.83,4.31,4.58,25405,0
2012-07-25,4.54,5.24,4.54,4.67,24503,0
2012-07-26,5.18,5.18,4.56,4.73,45974,0
2012-07-27,4.64,4.99,4.57,4.75,23916,0
2012-07-30,5,5.1,4.79,5.1,22679,0
2012-07-31,5,5.5,4.8,5.36,43015,0
2012-08-01,5.25,5.35,5.1,5.18,14932,0
2012-08-02,5.15,5.22,4.7,4.88,3905,0
2012-08-03,5.4015,5.4015,5.1001,5.28,11102,0
2012-08-06,4.8,5.43,4.8,5.3,12200,0
2012-08-07,5.29,5.29,4.77,5.02,14624,0
2012-08-08,5.02,5.22,4.82,5.04,12965,0
2012-08-09,5.04,5.3,5.04,5.1,9203,0
2012-08-10,4.93,5.1425,4.83,5.13,19459,0
2012-08-13,5.1,5.58,5.1,5.42,79408,0
2012-08-14,5.69,5.69,5.2,5.39,21065,0
2012-08-15,5.59,5.59,5.36,5.56,15807,0
2012-08-16,5.56,5.7195,5.2701,5.6,19629,0
2012-08-17,5.6,5.62,5.5,5.595,21126,0
2012-08-20,5.6,5.89,5.51,5.77,19463,0
2012-08-21,5.76,5.76,5.06,5.39,19904,0
2012-08-22,4.76,5.48,4.75,5.24,26195,0
2012-08-23,4.91,5.5,4.91,5.28,25439,0
2012-08-24,5.3,5.5084,5.07,5.26,35248,0
2012-08-27,5.11,5.18,4.9,4.97,15251,0
2012-08-28,5,5.18,5,5.1,2800,0
2012-08-29,4.95,5.24,4.91,5.09,10540,0
2012-08-30,4.95,5.25,4.95,5.19,9700,0
2012-08-31,5.06,5.19,5,5.11,26948,0
2012-09-04,5.05,5.07,4.75,4.79,81113,0
2012-09-05,4.84,4.85,4.6,4.76,43764,0
2012-09-06,4.87,5,4.63,4.98,37589,0
2012-09-07,4.9,4.9,4.67,4.7,62225,0
2012-09-10,4.84,4.96,4.63,4.71,53157,0
2012-09-11,4.76,4.8099,4.6,4.77,48874,0
2012-09-12,4.7,4.93,4.7,4.88,24516,0
2012-09-13,4.87,5.04,4.8,4.95,51271,0
2012-09-14,5.05,5.05,4.81,4.93,32572,0
2012-09-17,4.99,5.25,4.96,5.25,20200,0
2012-09-18,5.2,5.25,4.99,5.03,36438,0
2012-09-19,5.04,5.3,5,5.06,43899,0
2012-09-20,5,5.09,4.75,4.8,322576,0
2012-09-21,4.94,5.06,4.81,4.98,39494,0
2012-09-24,5,5.3,4.83,4.97,23744,0
2012-09-25,5,5.22,4.82,4.87,23531,0
2012-09-26,4.92,5.0338,4.88,4.99,4452,0
2012-09-27,5,5.1,4.94,5,20067,0
2012-09-28,5.02,5.1,4.98,5.02,14347,0
2012-10-01,5.24,5.24,4.9,4.9,27547,0
2012-10-02,4.98,5.015,4.98,5.01,3350,0
2012-10-03,5.04,5.04,4.94,4.97,19600,0
2012-10-04,5.05,5.05,4.82,4.82,21746,0
2012-10-05,4.89,4.99,4.8,4.89,78687,0
2012-10-08,4.88,5,4.8,4.84,77041,0
2012-10-09,4.89,4.92,4.8,4.8,6225,0
2012-10-10,4.76,4.81,4.61,4.64,35302,0
2012-10-11,4.59,4.8,4.59,4.7,67154,0
2012-10-12,4.72,4.8,4.55,4.65,44470,0
2012-10-15,4.69,4.82,4.47,4.47,25632,0
2012-10-16,4.68,4.68,4.46,4.46,91704,0
2012-10-17,4.57,4.99,4.53,4.84,14482,0
2012-10-18,4.68,4.97,4.58,4.82,15716,0
2012-10-19,4.82,5.18,4.69,5.09,50219,0
2012-10-22,5.01,5.18,5.01,5.08,28315,0
2012-10-23,5.05,5.07,5.05,5.07,1682,0
2012-10-24,5.18,5.18,4.96,5,5857,0
2012-10-25,4.94,4.94,4.87,4.9,49199,0
2012-10-26,5.0001,5.09,4.8335,4.8335,3900,0
2012-10-31,4.75,4.9,4.75,4.88,3900,0
2012-11-01,4.89,5.04,4.8,4.8,7761,0
2012-11-02,4.82,5.03,4.82,5.02,10491,0
2012-11-05,4.92,4.92,4.56,4.73,48101,0
2012-11-06,4.73,4.97,4.72,4.96,24102,0
2012-11-07,4.95,4.98,4.89,4.91,15727,0
2012-11-08,4.7661,4.8699,4.75,4.8,3817,0
2012-11-09,4.74,4.878,4.74,4.86,1960,0
2012-11-12,4.8,5.02,4.8,5.02,5863,0
2012-11-13,4.81,4.81,4.78,4.78,3300,0
2012-11-14,4.64,4.89,4.64,4.8,1346,0
2012-11-15,4.84,4.94,4.66,4.72,11185,0
2012-11-16,4.63,4.78,4.63,4.77,9100,0
2012-11-19,4.55,5,4.55,4.99,12623,0
2012-11-20,4.61,4.73,4.5,4.55,70832,0
2012-11-21,4.53,4.572,4.03,4.09,152937,0
2012-11-23,4.56,4.57,4.1,4.13,75833,0
2012-11-26,4.02,4.1899,4.01,4.09,131149,0
2012-11-27,4,4.1,3.99,4.09,35945,0
2012-11-28,4.07,4.1,4,4.0401,33950,0
2012-11-29,4.04,4.09,4.01,4.02,19183,0
2012-11-30,4.02,4.04,3.97,4,64593,0
2012-12-03,4.08,4.08,3.89,3.94,114619,0
2012-12-04,3.99,4.07,3.93,3.95,233601,0
2012-12-05,3.96,4.05,3.93,3.95,86055,0
2012-12-06,4,4.06,3.93,3.95,48588,0
2012-12-07,3.95,3.96,3.85,3.85,76639,0
2012-12-10,3.89,3.97,3.85,3.8645,38823,0
2012-12-11,3.86,3.92,3.65,3.7,104633,0
2012-12-12,3.7,3.79,3.6,3.67,115401,0
2012-12-13,3.7,3.78,3.6,3.69,102075,0
2012-12-14,3.64,3.72,3.55,3.69,98570,0
2012-12-17,3.65,3.7599,3.61,3.66,181064,0
2012-12-18,3.64,3.84,3.6,3.8,150448,0
2012-12-19,3.83,3.83,3.7,3.76,169532,0
2012-12-20,3.68,3.82,3.66,3.71,107610,0
2012-12-21,3.65,3.75,3.65,3.66,39142,0
2012-12-24,3.66,3.7,3.64,3.65,6489,0
2012-12-26,3.68,3.75,3.6,3.63,211126,0
2012-12-27,3.63,3.75,3.56,3.68,108358,0
2012-12-28,3.73,3.73,3.65,3.69,58078,0
2012-12-31,3.659,3.79,3.659,3.7,54055,0
2013-01-02,3.73,3.94,3.7,3.84,187176,0
2013-01-03,3.8,3.95,3.7,3.71,169826,0
2013-01-04,3.7,3.8399,3.66,3.71,68028,0
2013-01-07,3.69,3.79,3.65,3.67,142342,0
2013-01-08,3.65,3.78,3.65,3.69,71145,0
2013-01-09,3.66,3.85,3.66,3.81,312409,0
2013-01-10,3.81,4.15,3.73,4,177882,0
2013-01-11,4.08,4.08,3.92,4.03,100637,0
2013-01-14,3.964,4.17,3.964,4.019,61562,0
2013-01-15,4.01,4.06,3.98,4.05,39598,0
2013-01-16,4,4.12,3.87,3.89,107567,0
2013-01-17,3.85,4.04,3.85,4.01,86239,0
2013-01-18,4.01,4.1,3.98,3.99,66461,0
2013-01-22,4.02,4.15,3.98,4.06,114276,0
2013-01-23,4.03,4.29,4.01,4.15,151800,0
2013-01-24,4.19,4.29,4.19,4.25,55844,0
2013-01-25,4.22,4.3585,4.21,4.32,66950,0
2013-01-28,4.22,4.25,4.07,4.08,33913,0
2013-01-29,4.06,4.15,3.95,4,55475,0
2013-01-30,4.05,4.07,3.82,3.85,53426,0
2013-01-31,3.82,3.93,3.72,3.8,111881,0
2013-02-01,3.76,3.914,3.76,3.89,9073,0
2013-02-04,3.822,3.93,3.822,3.87,12353,0
2013-02-05,3.82,3.85,3.73,3.74,51915,0
2013-02-06,3.82,3.82,3.74,3.77,72664,0
2013-02-07,3.77,3.8134,3.73,3.78,53218,0
2013-02-08,3.75,3.76,3.72,3.72,37113,0
2013-02-11,3.7,3.76,3.7,3.73,7105,0
2013-02-12,3.75,3.87,3.73,3.8,4317,0
2013-02-13,3.869,3.8899,3.75,3.8,36249,0
2013-02-14,3.75,3.8,3.74,3.75,19371,0
2013-02-15,3.73,3.83,3.71,3.74,23773,0
2013-02-19,3.74,3.81,3.7,3.76,71810,0
2013-02-20,3.72,3.749,3.6,3.64,83800,0
2013-02-21,3.62,3.6407,3.5,3.55,111474,0
2013-02-22,3.55,3.6189,3.5499,3.6,15078,0
2013-02-25,3.6,3.64,3.53,3.53,65214,0
2013-02-26,3.53,3.62,3.52,3.6,13872,0
2013-02-27,3.63,3.64,3.51,3.55,16750,0
2013-02-28,3.55,3.58,3.53,3.54,14382,0
2013-03-01,3.54,3.64,3.538,3.59,20061,0
2013-03-04,3.58,3.62,3.58,3.6,33581,0
2013-03-05,3.6,3.63,3.58,3.6299,30917,0
2013-03-06,3.64,3.84,3.61,3.8,63341,0
2013-03-07,3.8,3.82,3.75,3.8,24567,0
2013-03-08,3.8,3.82,3.74,3.8,43693,0
2013-03-11,3.8,4.04,3.761,4.01,148756,0
2013-03-12,4.04,4.04,3.85,3.94,34614,0
2013-03-13,3.94,3.98,3.9,3.91,36300,0
2013-03-14,3.89,3.91,3.85,3.88,51637,0
2013-03-15,3.87,3.87,3.75,3.82,50422,0
2013-03-18,3.8,3.87,3.799,3.87,40895,0
2013-03-19,3.87,3.88,3.8552,3.86,50924,0
2013-03-20,3.85,3.89,3.85,3.85,36380,0
2013-03-21,3.85,3.9,3.84,3.9,50850,0
2013-03-22,3.9,3.96,3.85,3.92,66492,0
2013-03-25,3.92,3.92,3.85,3.85,26852,0
2013-03-26,3.87,3.87,3.69,3.73,9463,0
2013-03-27,3.73,3.73,3.556,3.73,42935,0
2013-03-28,3.73,3.73,3.61,3.64,6860,0
2013-04-01,3.64,3.64,3.59,3.62,9800,0
2013-04-02,3.56,3.79,3.56,3.79,7074,0
2013-04-03,3.81,3.81,3.61,3.65,36357,0
2013-04-04,3.68,3.84,3.68,3.71,8136,0
2013-04-05,3.71,3.71,3.57,3.57,13523,0
2013-04-08,3.7,3.739,3.66,3.72,32093,0
2013-04-09,3.78,3.84,3.72,3.83,56239,0
2013-04-10,3.6,3.65,3.5,3.55,75777,0
2013-04-11,3.54,3.69,3.54,3.61,57151,0
2013-04-12,3.57,3.69,3.57,3.69,30937,0
2013-04-15,3.5619,3.69,3.5301,3.67,35307,0
2013-04-16,3.52,3.75,3.52,3.7,24005,0
2013-04-17,3.74,3.79,3.65,3.76,25575,0
2013-04-18,3.77,3.78,3.65,3.65,32771,0
2013-04-19,3.63,3.65,3.56,3.56,7661,0
2013-04-22,3.59,3.59,3.5,3.55,12000,0
2013-04-23,3.54,3.7,3.54,3.58,57800,0
2013-04-24,3.64,3.64,3.57,3.57,3695,0
2013-04-25,3.65,3.72,3.59,3.64,124186,0
2013-04-26,3.66,3.75,3.64,3.75,8732,0
2013-04-29,3.79,3.79,3.75,3.79,12137,0
2013-04-30,3.75,3.84,3.7425,3.82,8415,0
2013-05-01,3.79,3.85,3.77,3.83,19183,0
2013-05-02,3.79,3.79,3.62,3.67,8215,0
2013-05-03,3.77,3.77,3.7001,3.73,37912,0
2013-05-06,3.73,3.89,3.73,3.88,26225,0
2013-05-07,3.89,3.98,3.75,3.92,54845,0
2013-05-08,3.9197,4,3.9197,3.99,19807,0
2013-05-09,3.99,4.45,3.99,4.41,125338,0
2013-05-10,4.35,4.5,4.32,4.45,63771,0
2013-05-13,4.33,4.38,4.26,4.29,42848,0
2013-05-14,4.3,4.46,4.24,4.46,51358,0
2013-05-15,4.39,4.4,4.28,4.39,18102,0
2013-05-16,3.9001,4.39,3.9001,4.29,32463,0
2013-05-17,4.21,4.4,3.91,4.07,15891,0
2013-05-20,4.03,4.3,4.03,4.23,50122,0
2013-05-21,4.27,4.98,4.27,4.8,256803,0
2013-05-22,4.74,4.92,4.54,4.85,92610,0
2013-05-23,4.76,4.879,4.58,4.75,38783,0
2013-05-24,4.63,4.7799,4.6,4.64,20892,0
2013-05-28,4.52,4.84,4.51,4.84,90890,0
2013-05-29,4.8,5.13,4.8,5.09,195271,0
2013-05-30,5.15,5.211,4.54,4.6,156024,0
2013-05-31,4.51,4.7,4.45,4.57,68699,0
2013-06-03,4.5,4.57,4.36,4.45,42519,0
2013-06-04,4.39,4.41,4.25,4.31,52539,0
2013-06-05,4.26,4.2692,4.14,4.16,35756,0
2013-06-06,4.16,4.43,4.16,4.43,16991,0
2013-06-07,4.34,4.4,4.26,4.3,21591,0
2013-06-10,4.25,4.42,4.25,4.32,35425,0
2013-06-11,4.34,4.34,4.25,4.3,23109,0
2013-06-12,4.31,4.34,4.23,4.31,34347,0
2013-06-13,4.27,4.27,4.1082,4.22,57720,0
2013-06-14,4.2776,4.2776,4.12,4.15,25926,0
2013-06-17,4.18,4.18,4.1,4.11,24342,0
2013-06-18,4.15,4.1699,4.13,4.13,3988,0
2013-06-19,4.17,4.17,4.09,4.12,16237,0
2013-06-20,4.1,4.12,3.81,3.86,95166,0
2013-06-21,3.9,3.96,3.87,3.91,24243,0
2013-06-24,3.82,3.86,3.77,3.83,34269,0
2013-06-25,3.96,4.021,3.9,3.9,39279,0
2013-06-26,3.91,4.0299,3.83,3.9,81207,0
2013-06-27,3.9501,4.001,3.87,4,50075,0
2013-06-28,3.97,4.1,3.9,4.05,40352,0
2013-07-01,3.98,4.04,3.75,4,109422,0
2013-07-02,3.89,4.21,3.89,4.01,18602,0
2013-07-03,3.96,3.9601,3.93,3.95,10800,0
2013-07-05,3.95,3.98,3.93,3.93,14719,0
2013-07-08,3.9,3.901,3.82,3.83,10770,0
2013-07-09,3.81,3.91,3.81,3.85,35368,0
2013-07-10,3.81,3.865,3.81,3.85,5047,0
2013-07-11,3.96,4.07,3.81,3.89,31887,0
2013-07-12,3.9,3.9699,3.88,3.92,22180,0
2013-07-15,4.01,4.139,3.97,4.05,73398,0
2013-07-16,4.09,4.1076,3.961,4.05,72114,0
2013-07-17,3.99,4.1,3.99,3.99,19823,0
2013-07-18,3.97,4.3067,3.97,4.23,26921,0
2013-07-19,4.201,4.201,4.19,4.19,1092,0
2013-07-22,4.12,4.37,4.12,4.31,31831,0
2013-07-23,4.36,4.42,4.26,4.38,38810,0
2013-07-24,4.4,4.57,4.33,4.5,60304,0
2013-07-25,4.57,4.79,4.5699,4.63,81235,0
2013-07-26,4.69,4.71,4.52,4.55,95561,0
2013-07-29,4.5,4.51,4.27,4.35,51822,0
2013-07-30,4.47,4.47,4.26,4.38,34016,0
2013-07-31,4.38,4.5,4.28,4.38,70709,0
2013-08-01,4.39,4.39,4.22,4.37,43392,0
2013-08-02,4.37,4.48,4.37,4.4,67876,0
2013-08-05,4.49,4.79,4.4383,4.67,170866,0
2013-08-06,4.73,4.99,4.7,4.71,132052,0
2013-08-07,4.79,4.84,4.5601,4.63,98519,0
2013-08-08,4.64,4.78,4.64,4.66,50742,0
2013-08-09,4.66,4.79,4.5501,4.63,35646,0
2013-08-12,4.6735,4.6735,4.64,4.64,12264,0
2013-08-13,4.89,5.37,4.83,5.27,270813,0
2013-08-14,5.37,6.4,5.35,6,456319,0
2013-08-15,5.74,5.85,5.2601,5.54,172086,0
2013-08-16,5.66,5.66,5.3,5.33,109867,0
2013-08-19,5.59,6.05,5.35,5.43,228408,0
2013-08-20,5.66,5.85,5.35,5.48,253959,0
2013-08-21,5.4,5.47,5.15,5.2,102612,0
2013-08-22,5.33,5.33,5.02,5.15,174667,0
2013-08-23,5.13,5.21,5.0201,5.21,84860,0
2013-08-26,5.2,5.21,5.04,5.11,76188,0
2013-08-27,5.1,5.1,4.95,4.95,118082,0
2013-08-28,4.95,5,4.9,4.9,48898,0
2013-08-29,4.95,4.96,4.791,4.82,64461,0
2013-08-30,4.85,4.85,4.48,4.48,73223,0
2013-09-03,4.58,4.67,4.3802,4.46,110864,0
2013-09-04,4.51,5.04,4.37,5,183655,0
2013-09-05,5,5,4.81,5,99815,0
2013-09-06,4.95,5.24,4.93,5.02,84162,0
2013-09-09,4.99,5.28,4.99,5.05,69556,0
2013-09-10,5.01,5.19,4.88,5.01,213445,0
2013-09-11,4.97,5.07,4.94,5.03,32854,0
2013-09-12,5,5,4.92,5,41629,0
2013-09-13,4.99,5.14,4.78,5.09,65427,0
2013-09-16,5.14,5.14,5.05,5.08,92667,0
2013-09-17,5.05,5.12,5,5.03,91324,0
2013-09-18,5,5.07,4.9,5,95829,0
2013-09-19,5,5.1199,4.95,5.05,51886,0
2013-09-20,5.13,5.13,4.86,4.98,139159,0
2013-09-23,5,5.1,4.95,5.04,213290,0
2013-09-24,5.02,5.1,4.99,5.03,137400,0
2013-09-25,5.02,5.75,5,5.68,286680,0
2013-09-26,5.7,6.36,5.7,5.95,466700,0
2013-09-27,5.9,6.2,5.64,5.99,181886,0
2013-09-30,5.9,6.1153,5.9,5.95,85695,0
2013-10-01,5.96,6.02,5.9,6,93900,0
2013-10-02,6,6.61,5.95,6.5,368900,0
2013-10-03,6.59,7.4,6.49,7.33,855100,0
2013-10-04,7.4,8.35,7.4,8.29,1477300,0
2013-10-07,8.32,8.93,7.88,8.1,1247000,0
2013-10-08,8.06,8.25,7.33,7.63,719400,0
2013-10-09,7.63,7.8,7.311,7.71,292526,0
2013-10-10,8.13,8.15,7.7,7.75,212024,0
2013-10-11,7.84,8.35,7.8,8.08,306899,0
2013-10-14,8,9.31,7.87,9.23,1219100,0
2013-10-15,9.03,10,8.54,9.18,1968099,0
2013-10-16,9.2,9.49,8.65,8.72,607800,0
2013-10-17,8.7,9.25,8.58,9.01,487500,0
2013-10-18,9.2,10.01,9.19,9.73,1239400,0
2013-10-21,10.03,10.64,9.7,9.81,852300,0
2013-10-22,9.8,9.9,9.05,9.58,374500,0
2013-10-23,9.48,9.49,8.9,8.91,529500,0
2013-10-24,8.9,9.26,8.32,8.61,710000,0
2013-10-25,8.5,8.53,7.53,7.59,768200,0
2013-10-28,7.47,7.5,6.54,6.71,825670,0
2013-10-29,6.72,7.24,6.51,6.99,701750,0
2013-10-30,7.01,7.25,6.76,6.83,450700,0
2013-10-31,6.76,6.98,6.62,6.83,206081,0
2013-11-01,6.97,7.5,6.84,7.32,461300,0
2013-11-04,7.34,7.5,7.12,7.23,384582,0
2013-11-05,7.29,8.18,7.2,8.08,524000,0
2013-11-06,7.86,8.02,7.32,7.35,445400,0
2013-11-07,7.49,7.78,7.08,7.36,346400,0
2013-11-08,7.25,7.49,7.05,7.09,267700,0
2013-11-11,7.08,7.84,7.07,7.52,389258,0
2013-11-12,7.53,7.79,7.15,7.25,186600,0
2013-11-13,7.31,7.79,7.3,7.73,322800,0
2013-11-14,7.75,8.29,7.6,8.04,521400,0
2013-11-15,8.05,8.77,8.05,8.67,469500,0
2013-11-18,9.08,9.08,8.45,8.63,762935,0
2013-11-19,7,7.5,7,7,1477125,0
2013-11-20,7.13,7.42,7,7.38,481100,0
2013-11-21,7.15,7.34,7.06,7.13,353900,0
2013-11-22,7,7.24,6.8,7.21,427168,0
2013-11-25,7.06,7.22,6.82,7,282800,0
2013-11-26,7,7.1,6.82,7.01,208400,0
2013-11-27,6.93,7.22,6.93,7.2,185300,0
2013-11-29,7.3,7.62,7.07,7.45,161373,0
2013-12-02,7.32,7.5,7.1,7.35,161400,0
2013-12-03,7.24,7.56,7.2,7.35,141200,0
2013-12-04,7.25,7.75,7.25,7.72,208400,0
2013-12-05,7.51,7.77,7.5,7.62,170000,0
2013-12-06,7.62,7.62,7.43,7.48,105800,0
2013-12-09,7.43,7.48,7.26,7.34,131211,0
2013-12-10,7.29,7.33,7.1,7.14,95400,0
2013-12-11,7.1,7.68,7.1,7.12,479800,0
2013-12-12,7.25,7.56,7.12,7.52,267110,0
2013-12-13,7.46,8.9,7.39,8.88,837200,0
2013-12-16,8.7,9.2,8.36,8.64,637841,0
2013-12-17,8.51,9.16,8.5,8.73,331800,0
2013-12-18,8.65,9.03,8.57,8.96,246000,0
2013-12-19,9.25,9.75,9.13,9.21,793700,0
2013-12-20,9.3,9.55,9.05,9.19,231300,0
2013-12-23,9.31,9.98,9.12,9.61,980400,0
2013-12-24,9.83,9.9,9.48,9.48,211960,0
2013-12-26,9.47,9.88,9.47,9.78,274900,0
2013-12-27,9.84,9.98,9.54,9.64,270000,0
2013-12-30,9.79,9.84,9.2,9.28,270500,0
2013-12-31,9.16,9.24,8.45,8.91,687500,0
2014-01-02,8.93,9.64,8.86,9.6,510034,0
2014-01-03,9.64,10.99,9.521,10.99,1773987,0
2014-01-06,11.11,11.45,10.6,10.77,1457300,0
2014-01-07,10.77,11.9,10.77,11.72,1126600,0
2014-01-08,11.8,14.66,11.8,13.99,2334800,0
2014-01-09,13.92,14.29,13.07,14.26,1094100,0
2014-01-10,14.47,15.78,13.9,14.28,1375600,0
2014-01-13,14.25,14.25,12.8,13.2,1156100,0
2014-01-14,13.49,13.79,13,13.25,318300,0
2014-01-15,13.24,13.82,13.24,13.49,372100,0
2014-01-16,13.66,14.86,13.66,14.05,636509,0
2014-01-17,14,14.66,13.31,13.51,557500,0
2014-01-21,14,14.65,13.5,14.62,443000,0
2014-01-22,14.87,17.47,14.56,16.83,1464100,0
2014-01-23,15.3,16.88,15.08,16.4,784100,0
2014-01-24,16.58,17.4,16.03,16.23,741847,0
2014-01-27,16.11,16.42,12.9,13.88,1406600,0
2014-01-28,13.96,16.58,13.9,15.15,830306,0
2014-01-29,14.32,15.7,14.2,15.03,539600,0
2014-01-30,15.02,15.71,14.51,14.84,371400,0
2014-01-31,14.71,15.4,14.55,14.83,465160,0
2014-02-03,14.58,15.43,13.26,13.41,518171,0
2014-02-04,13.16,14.39,13.14,14.38,311886,0
2014-02-05,14.02,14.38,12.55,13.64,607791,0
2014-02-06,13.93,14.18,13.5,13.71,223841,0
2014-02-07,14.58,15.28,14.01,14.52,734366,0
2014-02-10,14.37,16.27,14.37,15.96,909847,0
2014-02-11,16.64,16.84,15.06,15.58,881705,0
2014-02-12,15.68,15.964,14.901,15,340600,0
2014-02-13,14.72,16.11,14.6,15.41,527763,0
2014-02-14,15.24,15.94,14.98,15.22,241534,0
2014-02-18,15.65,18.45,15.44,17.87,1451706,0
2014-02-19,17.79,21.85,17.5,21.45,2216992,0
2014-02-20,21.01,21.61,20.25,20.67,996567,0
2014-02-21,20.38,23.75,20.2,23.5,1515516,0
2014-02-24,23,23.7,21.93,22.57,1079098,0
2014-02-25,21.66,21.78,18.81,20.95,1587359,0
2014-02-26,21,21.75,20.38,20.65,444411,0
2014-02-27,20,22.12,19.828,21.25,415688,0
2014-02-28,21.83,22.1,20.5,21.1,296034,0
2014-03-03,19.8,26.85,19.05,26.07,2072345,0
2014-03-04,26.72,26.85,23.75,25.19,2273279,0
2014-03-05,27.99,27.99,24.9,25.55,984334,0
2014-03-06,25.86,27.5,24.9,25.38,980225,0
2014-03-07,25.62,26.426,24.85,25,587296,0
2014-03-10,25.01,25.4,22.75,25.31,692987,0
2014-03-11,25.55,26.29,24.7,25.31,828019,0
2014-03-12,24.78,24.85,23.15,24.31,868295,0
2014-03-13,25.2,29.34,25.2,27.36,2245821,0
2014-03-14,26.01,26.5,23.76,23.95,1145492,0
2014-03-17,24,26.1,23.61,25.72,898233,0
2014-03-18,26,26.74,25.32,25.96,566899,0
2014-03-19,26.3,26.48,24.72,25.03,458538,0
2014-03-20,24.575,25.78,24.023,24.22,449260,0
2014-03-21,24.02,24.71,22.76,23.79,712017,0
2014-03-24,24.57,24.64,20.04,22.52,1185664,0
2014-03-25,24.02,24.15,21.12,21.75,997248,0
2014-03-26,21.54,21.83,20.61,20.95,604800,0
2014-03-27,20.55,21.43,18.8,20.09,1042365,0
2014-03-28,20.59,21.45,19.96,20.67,466046,0
2014-03-31,20.41,21.4,19.8,20.54,765297,0
2014-04-01,20.6,23.28,20.6,22.73,772316,0
2014-04-02,22.19,23.5,21.82,23.17,574271,0
2014-04-03,23.3,23.34,20.89,21.47,628114,0
2014-04-04,21.55,22.15,20.36,20.74,366162,0
2014-04-07,20.5,20.6,18.11,18.76,804227,0
2014-04-08,18.78,20.13,18.42,19.42,524878,0
2014-04-09,20.01,20.35,18.8,19.34,471256,0
2014-04-10,19.42,19.65,17.18,17.33,475361,0
2014-04-11,16.81,17.4,15.9,16.23,911067,0
2014-04-14,16.784,16.997,15.61,16.16,466737,0
2014-04-15,15.96,16.73,13.89,15.12,872264,0
2014-04-16,15.42,16.28,15.28,15.79,383711,0
2014-04-17,15.57,16.5,15.31,16.2,348966,0
2014-04-21,16.27,16.72,15.84,16.41,249550,0
2014-04-22,16.22,18.159,16.22,17.49,495364,0
2014-04-23,17.31,17.83,16.66,17.04,425325,0
2014-04-24,17.1,17.7,15.42,15.53,687008,0
2014-04-25,15.67,15.73,14.76,15.06,802648,0
2014-04-28,15.18,15.63,13.51,14.02,613917,0
2014-04-29,14.41,16.03,14.41,14.83,476464,0
2014-04-30,14.5,14.708,13.51,13.8,664121,0
2014-05-01,13.77,14.706,13.68,13.9,277404,0
2014-05-02,13.71,14.72,13.7,14.7,243795,0
2014-05-05,14.2,15.29,14.11,15.17,401764,0
2014-05-06,15.17,15.58,14.15,14.24,527579,0
2014-05-07,14.48,14.48,12.81,13.07,635529,0
2014-05-08,13.01,13.56,12.44,12.51,466649,0
2014-05-09,12.03,13.47,12.03,12.62,363821,0
2014-05-12,12.77,14.27,12.77,13.91,626745,0
2014-05-13,13.77,13.95,13.395,13.67,243727,0
2014-05-14,13.7,14.74,13.65,14.28,331943,0
2014-05-15,14.69,14.74,13.44,14.38,596109,0
2014-05-16,14.69,14.87,11.81,11.92,1234123,0
2014-05-19,12.02,12.57,12,12.35,783039,0
2014-05-20,12.41,12.91,12.2,12.47,547186,0
2014-05-21,12.67,12.975,12.25,12.88,379052,0
2014-05-22,12.67,12.79,12.13,12.52,418339,0
2014-05-23,12.32,13.32,12.29,13.02,383532,0
2014-05-27,13.318,14.5,13.135,14.45,503388,0
2014-05-28,14.64,15.45,14.21,15.23,556075,0
2014-05-29,15.01,15.2,14.6,15.1,269104,0
2014-05-30,14.91,15.11,14.032,14.22,207383,0
2014-06-02,14.15,14.66,14.02,14.6,177883,0
2014-06-03,14.33,14.55,13.255,13.4,362155,0
2014-06-04,13.58,13.772,12.93,13.67,235153,0
2014-06-05,13.51,14.14,13.39,13.74,283297,0
2014-06-06,13.6,14.18,13.27,13.38,219324,0
2014-06-09,13.36,13.75,13.16,13.25,211045,0
2014-06-10,13.3,13.66,13.16,13.4,233600,0
2014-06-11,13.36,14.14,13.12,14.09,412488,0
2014-06-12,14.03,14.77,13.89,14.02,505385,0
2014-06-13,14.28,14.54,14.1,14.27,192442,0
2014-06-16,14.13,15.07,14.13,14.89,283946,0
2014-06-17,14.7,15.84,14.54,15.76,766117,0
2014-06-18,16.26,17.5,15.87,17.1,1058804,0
2014-06-19,16.9,17.44,16.06,16.83,613693,0
2014-06-20,16.81,17,15.32,15.41,610782,0
2014-06-23,15.39,15.77,14.45,15.42,548624,0
2014-06-24,14.79,15.6,14.25,14.27,369730,0
2014-06-25,14.58,15.31,14.41,15.15,332926,0
2014-06-26,15.15,15.42,14.72,14.85,286614,0
2014-06-27,14.61,15,14.521,14.67,204149,0
2014-06-30,14.83,15.84,14.8,15.64,553501,0
2014-07-01,15.97,16.12,15.53,15.73,223595,0
2014-07-02,15.77,16.79,15.44,16.04,455800,0
2014-07-03,16.04,16.16,15.04,15.6,308219,0
2014-07-07,15.76,15.76,14.39,14.6,508163,0
2014-07-08,15.13,15.13,13.14,13.44,700363,0
2014-07-09,13.4,13.67,13.05,13.25,273030,0
2014-07-10,12.75,13.33,12.05,13.1,416044,0
2014-07-11,13.01,13.375,13.01,13.19,136152,0
2014-07-14,13.26,13.59,13.21,13.26,164400,0
2014-07-15,13.2,13.7,12.73,12.81,331093,0
2014-07-16,12.76,13.16,12.13,12.19,312341,0
2014-07-17,12.07,12.39,11.511,11.9,426484,0
2014-07-18,11.73,12.389,11.71,12.07,140965,0
2014-07-21,12.08,12.5,11.86,12.27,230279,0
2014-07-22,12.41,13.23,12.4,12.76,283302,0
2014-07-23,12.74,13.49,12.74,13.44,292580,0
2014-07-24,13.45,13.6,12.99,13.3,230377,0
2014-07-25,13.35,13.58,13.052,13.09,129409,0
2014-07-28,13.02,13.34,12.62,13.14,323816,0
2014-07-29,13.15,13.35,12.94,13.28,155549,0
2014-07-30,13.38,13.58,13.21,13.49,165836,0
2014-07-31,13.4,13.49,12.67,12.99,346037,0
2014-08-01,13.01,13.06,12.3,13.01,329924,0
2014-08-04,12.93,13.79,12.9,13.74,350682,0
2014-08-05,13.7,13.79,13.26,13.47,223708,0
2014-08-06,13.38,14.11,13.29,14.03,322191,0
2014-08-07,14,14.2,13.42,13.42,246915,0
2014-08-08,13.51,13.54,13.11,13.22,126786,0
2014-08-11,13.19,14.06,13.19,14,284365,0
2014-08-12,13.97,14.12,13.68,13.8,246521,0
2014-08-13,13.77,14.18,13.77,14.01,234632,0
2014-08-14,14.08,14.11,13.651,14,172754,0
2014-08-15,14,14.56,13.85,14.01,199769,0
2014-08-18,14.33,14.706,14.16,14.62,251113,0
2014-08-19,14.46,14.68,13.83,13.95,420565,0
2014-08-20,14,15.26,13.81,14.98,676544,0
2014-08-21,14.66,15,14.3,14.52,524007,0
2014-08-22,14.46,15.8,14.46,15.65,415613,0
2014-08-25,15.85,17.17,15.85,16.31,586485,0
2014-08-26,16,16.36,15.65,15.94,272454,0
2014-08-27,15.78,16.05,15.16,15.24,331675,0
2014-08-28,14.68,15.6,14.535,14.78,457606,0
2014-08-29,14.8,14.94,14.37,14.56,214450,0
2014-09-02,14.46,15.03,14.46,14.87,281100,0
2014-09-03,15.08,15.1,14.12,14.26,398088,0
2014-09-04,14.12,14.51,13.91,14.1,402179,0
2014-09-05,14.14,14.48,13.95,14.43,174524,0
2014-09-08,14.46,14.95,14.46,14.83,165131,0
2014-09-09,14.85,14.9,13.2,13.46,382016,0
2014-09-10,13.5,14.32,13.49,14.22,328914,0
2014-09-11,14,14.25,12.91,13.43,727244,0
2014-09-12,13.34,13.44,13.06,13.17,190579,0
2014-09-15,13.17,13.17,12.45,12.61,308415,0
2014-09-16,12.46,13.52,12.35,13.17,269578,0
2014-09-17,13.02,13.24,12.91,13.18,119444,0
2014-09-18,13.15,13.42,13.02,13.17,165173,0
2014-09-19,13.49,13.49,12.86,13.14,186688,0
2014-09-22,12.97,13.13,12.57,13.07,157539,0
2014-09-23,13.05,13.42,13.01,13.41,126418,0
2014-09-24,13.32,13.45,13.1,13.45,152650,0
2014-09-25,13.31,13.4,12.85,13.09,160916,0
2014-09-26,13.25,13.39,13,13.28,117510,0
2014-09-29,12.89,13.65,12.89,13.61,166643,0
2014-09-30,13.57,13.86,13.34,13.78,176235,0
2014-10-01,13.6,13.79,13.103,13.34,207020,0
2014-10-02,13.34,13.61,12.88,13.36,350342,0
2014-10-03,13.45,13.9,13.4,13.45,135217,0
2014-10-06,13.65,13.69,13.33,13.44,123375,0
2014-10-07,13.21,13.66,13.171,13.53,251371,0
2014-10-08,13.53,13.65,12.75,13.47,459763,0
2014-10-09,13.21,13.52,12.11,12.2,504581,0
2014-10-10,12.09,12.335,11.64,11.79,216499,0
2014-10-13,11.8,12.43,11.75,12.02,266256,0
2014-10-14,12.1,12.46,11.89,12.04,231560,0
2014-10-15,11.72,12.5,11.59,12.42,165058,0
2014-10-16,12.21,12.85,12.19,12.65,70008,0
2014-10-17,12.75,13.4,12.63,13.27,267713,0
2014-10-20,13.28,13.59,13.28,13.5,233335,0
2014-10-21,13.6,13.6,13.34,13.5,231453,0
2014-10-22,13.47,13.58,12.965,13.27,128058,0
2014-10-23,13.46,13.55,12.43,12.5,223965,0
2014-10-24,12.03,12.25,11.41,11.81,494568,0
2014-10-27,11.6,11.82,10.73,10.81,260197,0
2014-10-28,10.8,11.41,10.8,11.27,188056,0
2014-10-29,11.21,11.3,10.63,10.73,199446,0
2014-10-30,10.5,10.73,8.86,8.99,1142958,0
2014-10-31,9.1,10.36,9.1,10.3,520047,0
2014-11-03,10.19,10.92,10.08,10.71,456806,0
2014-11-04,10.84,11.38,10.69,10.99,294004,0
2014-11-05,11.09,11.238,10.72,10.82,159665,0
2014-11-06,10.85,10.911,10.2,10.27,213424,0
2014-11-07,10.2,10.38,10.03,10.3,79447,0
2014-11-10,10.28,10.97,10.2,10.87,250460,0
2014-11-11,10.94,10.96,10.31,10.55,129217,0
2014-11-12,10.35,11.09,10.3,11,146827,0
2014-11-13,10.98,11.19,10.95,11.08,96292,0
2014-11-14,11.05,11.91,11.05,11.85,309345,0
2014-11-17,11.76,12.17,10.49,10.5,398894,0
2014-11-18,10.47,11.16,10.06,10.225,382143,0
2014-11-19,10.06,10.21,9.9,10.09,494817,0
2014-11-20,9.5,10.55,9.3,10.51,634199,0
2014-11-21,10.98,11,10.51,10.62,566486,0
2014-11-24,10.47,10.72,10.47,10.65,307292,0
2014-11-25,10.75,11.37,10.23,10.33,303070,0
2014-11-26,10.27,10.62,10.02,10.6,238903,0
2014-11-28,10.56,10.56,10,10.14,168267,0
2014-12-01,10.13,10.26,9.82,10.21,310428,0
2014-12-02,9.95,10.63,9.83,10.12,275091,0
2014-12-03,10.11,10.38,9.76,10,350252,0
2014-12-04,10.04,10.99,9.98,10.74,534396,0
2014-12-05,10.69,10.96,10.27,10.31,266212,0
2014-12-08,10.23,10.48,9.25,9.29,299775,0
2014-12-09,9.01,9.79,9,9.49,234199,0
2014-12-10,9.3,9.59,9.28,9.31,110431,0
2014-12-11,9.24,9.55,9.04,9.17,316202,0
2014-12-12,9.18,9.48,9.1,9.35,278535,0
2014-12-15,9.3,9.46,8.96,9.05,224919,0
2014-12-16,9,9.3,8.95,9.24,506500,0
2014-12-17,9.22,9.25,8.94,9.21,257442,0
2014-12-18,9.5,9.575,8.67,8.72,453457,0
2014-12-19,8.76,8.84,8.39,8.47,359361,0
2014-12-22,8.78,9.22,8.69,8.94,230928,0
2014-12-23,9.23,9.58,8.9,9.2,376681,0
2014-12-24,9.19,9.84,9.19,9.73,131319,0
2014-12-26,9.6,9.75,9.25,9.37,129496,0
2014-12-29,9.43,9.43,8.82,8.87,172896,0
2014-12-30,8.7,8.785,8.31,8.64,499013,0
2014-12-31,8.72,9.32,8.57,9.19,177350,0
2015-01-02,9.29,9.3641,9.01,9.32,131024,0
2015-01-05,9.34,10.34,9.28,9.82,392726,0
2015-01-06,9.86,9.95,9.39,9.59,97110,0
2015-01-07,9.82,10,9.52,9.56,74315,0
2015-01-08,9.58,10.43,9.55,10.11,163530,0
2015-01-09,10.09,10.32,9.91,9.93,114469,0
2015-01-12,9.79,9.98,9.615,9.76,76255,0
2015-01-13,9.79,10.1,9.64,9.76,136143,0
2015-01-14,9.64,10,9.52,9.9,92576,0
2015-01-15,9.91,9.99,9.58,9.61,116087,0
2015-01-16,9.74,10.21,9.65,10.02,157339,0
2015-01-20,10.08,10.39,9.88,10.2,207833,0
2015-01-21,10.19,10.65,10.11,10.18,151797,0
2015-01-22,10.2,10.58,9.99,10.4,206682,0
2015-01-23,10.42,11,10.35,10.66,263808,0
2015-01-26,10.91,11.06,10.62,10.7,59278,0
2015-01-27,10.65,10.76,10.18,10.42,164623,0
2015-01-28,10.52,10.8,10.21,10.3,162054,0
2015-01-29,10.25,10.77,10.19,10.6,153906,0
2015-01-30,10.49,11.1,10.48,10.7,142714,0
2015-02-02,10.67,10.87,10.58,10.82,90972,0
2015-02-03,10.97,11.99,10.87,11.49,175097,0
2015-02-04,11.49,11.49,10.83,11.05,169261,0
2015-02-05,11.15,11.47,10.92,11.14,131651,0
2015-02-06,10.83,11.12,10.584,10.61,81836,0
2015-02-09,10.51,10.9,10.5,10.63,87033,0
2015-02-10,10.62,10.775,10.41,10.45,166699,0
2015-02-11,10.5,10.63,10.29,10.47,96992,0
2015-02-12,10.5,10.7,10.21,10.49,56273,0
2015-02-13,10.55,10.69,10.22,10.5,131738,0
2015-02-17,10.49,10.84,10.28,10.53,130990,0
2015-02-18,10.5,10.734,10.37,10.52,70076,0
2015-02-19,10.48,10.7,10.4,10.43,85975,0
2015-02-20,10.48,10.65,10.46,10.46,81135,0
2015-02-23,10.44,10.66,10.42,10.49,70518,0
2015-02-24,10.5,10.51,10.28,10.35,76125,0
2015-02-25,10.18,10.47,10,10.21,149701,0
2015-02-26,10.24,10.31,9.895,9.95,88485,0
2015-02-27,10.13,10.25,9.75,9.93,120712,0
2015-03-02,9.88,9.98,9.34,9.53,131200,0
2015-03-03,9.38,9.47,8.97,9.09,146100,0
2015-03-04,9.13,9.22,8.82,8.96,172500,0
2015-03-05,9.03,9.05,8.92,9,174200,0
2015-03-06,9,9.23,9,9.14,121400,0
2015-03-09,9.2,9.23,8.79,8.94,134400,0
2015-03-10,8.86,9.07,8.86,8.96,72200,0
2015-03-11,8.96,9.05,8.64,8.83,75100,0
2015-03-12,8.85,9,8.73,8.91,65800,0
2015-03-13,8.99,9.04,8.82,8.99,73400,0
2015-03-16,9.03,9.15,8.62,9.02,69600,0
2015-03-17,9,9.1,8.76,9.01,107800,0
2015-03-18,9.02,9.33,8.77,9.29,79300,0
2015-03-19,9.25,9.26,8.63,8.65,308400,0
2015-03-20,8.69,8.84,8.5,8.5,150900,0
2015-03-23,8.56,9.3,8.56,8.91,149100,0
2015-03-24,8.97,9.16,8.65,8.74,138500,0
2015-03-25,8.74,8.78,7.91,8.58,398600,0
2015-03-26,8.63,8.82,8.27,8.72,374400,0
2015-03-27,8.72,10.4,8.39,10.3,1010400,0
2015-03-30,9.75,10.18,9.44,9.92,435400,0
2015-03-31,9.83,12.15,9.8,11.87,837525,0
2015-04-01,11.66,12.32,10.83,11.93,763200,0
2015-04-02,11.65,12.37,11.55,11.76,210400,0
2015-04-06,11.64,11.75,11.21,11.53,206800,0
2015-04-07,11.5,12.2,11.33,11.9,172869,0
2015-04-08,11.9,12.74,11.83,12.3,685000,0
2015-04-09,12.36,13.37,12.09,12.47,438784,0
2015-04-10,12.41,12.52,12.02,12.38,120900,0
2015-04-13,12.33,12.58,12.13,12.24,124200,0
2015-04-14,12.45,12.45,11.5,11.81,393700,0
2015-04-15,11.8,11.84,10.94,11.17,374463,0
2015-04-16,11.1,11.8,11.1,11.52,171949,0
2015-04-17,11.29,11.75,11.19,11.54,198100,0
2015-04-20,11.67,12.15,11.1,11.9,177986,0
2015-04-21,12.01,12.5,11.85,12.32,175833,0
2015-04-22,12.59,15.69,12.44,14.86,1412268,0
2015-04-23,14.8,15.16,14.24,14.99,554800,0
2015-04-24,14.92,15.03,14.38,14.38,204600,0
2015-04-27,14.45,15.23,14.31,14.48,273700,0
2015-04-28,14.49,14.8,14.09,14.44,113200,0
2015-04-29,14.38,15.09,14.26,15,192000,0
2015-04-30,15,15.17,14.06,14.09,238600,0
2015-05-01,14.18,14.75,14.18,14.75,99500,0
2015-05-04,14.76,14.97,14.63,14.78,71600,0
2015-05-05,14.61,14.68,13.72,14.24,169800,0
2015-05-06,14.24,14.24,13.66,14.04,124385,0
2015-05-07,13.97,14.26,13.85,13.92,37451,0
2015-05-08,14.12,14.34,13.65,13.92,98000,0
2015-05-11,13.98,15,13.98,14.78,198100,0
2015-05-12,14.68,14.984,14.041,14.27,122393,0
2015-05-13,14.25,14.68,14.01,14.51,56300,0
2015-05-14,14.66,14.66,14.27,14.52,128500,0
2015-05-15,14.53,15.31,14.36,14.69,343467,0
2015-05-18,14.59,14.66,13.81,14.46,243155,0
2015-05-19,14.9,15.5,14.1,15,538300,0
2015-05-20,14.51,15.07,14.51,14.91,190100,0
2015-05-21,14.97,15.27,14.45,14.99,305300,0
2015-05-22,14.43,14.48,12.69,13.72,623000,0
2015-05-26,13.57,15,13.4,15,488138,0
2015-05-27,14.06,14.36,13.03,13.92,477800,0
2015-05-28,12.99,13.76,12.99,13.67,198189,0
2015-05-29,12.99,13.55,12.99,13.24,200300,0
2015-06-01,12.86,13.65,12.86,13.44,269758,0
2015-06-02,13.27,13.66,13.25,13.35,164769,0
2015-06-03,13.23,13.73,13.17,13.49,260800,0
2015-06-04,13.5,13.5,12.85,12.95,155400,0
2015-06-05,12.91,13.25,12.81,13.19,120600,0
2015-06-08,13.11,13.41,12.64,12.7,102100,0
2015-06-09,12.62,12.71,12.3,12.43,169583,0
2015-06-10,12.37,15.56,12.37,15.53,1634334,0
2015-06-11,14.84,15.68,14.65,14.86,724802,0
2015-06-12,14.57,15.49,14.41,15.1,858500,0
2015-06-15,14.88,15,13.69,13.9,640200,0
2015-06-16,13.9,13.9,13.18,13.5,327400,0
2015-06-17,13.83,14.32,13.77,13.86,322100,0
2015-06-18,13.88,13.88,13.43,13.54,139100,0
2015-06-19,13.47,13.48,12.81,12.99,284300,0
2015-06-22,13.15,13.37,13,13.32,147200,0
2015-06-23,13.48,13.87,13.43,13.55,129208,0
2015-06-24,13.58,13.63,13.21,13.35,136200,0
2015-06-25,13.18,13.41,13.03,13.16,184000,0
2015-06-26,12.9,12.96,11.85,12.19,308900,0
2015-06-29,11.78,12.28,11.69,12.03,382300,0
2015-06-30,12.37,12.72,12.33,12.52,189061,0
2015-07-01,12.45,12.6,11.91,12.02,198000,0
2015-07-02,12.11,12.12,11.19,11.4,388600,0
2015-07-06,10.9,10.94,10.32,10.39,504500,0
2015-07-07,9.86,10,8.71,9.42,902600,0
2015-07-08,8.25,9.29,8.12,9.11,584700,0
2015-07-09,10.44,10.6,9.92,10,481000,0
2015-07-10,10.32,10.53,9.84,9.92,274200,0
2015-07-13,10.14,10.3,10.03,10.13,205500,0
2015-07-14,10,10.96,10,10.73,251190,0
2015-07-15,10.56,10.7,10.04,10.26,285330,0
2015-07-16,10.6,10.66,10.14,10.18,171500,0
2015-07-17,10.35,10.87,10.35,10.35,224300,0
2015-07-20,10.56,10.56,10.09,10.33,253300,0
2015-07-21,10.31,10.84,10.28,10.68,80500,0
2015-07-22,10.71,10.71,10.38,10.42,195300,0
2015-07-23,10.57,10.71,10.22,10.24,160600,0
2015-07-24,10.42,10.81,10.15,10.7,160100,0
2015-07-27,10.27,10.4,9.89,10.11,199500,0
2015-07-28,10.24,10.65,10,10.03,139200,0
2015-07-29,10.21,10.24,9.91,10.11,150600,0
2015-07-30,10.05,10.17,9.82,9.88,59500,0
2015-07-31,9.76,10.34,9.76,10.32,128600,0
2015-08-03,10.27,10.28,9.56,9.64,169791,0
2015-08-04,9.7,9.97,9.68,9.77,50800,0
2015-08-05,9.89,10.08,9.73,9.84,62000,0
2015-08-06,9.89,10.08,9.78,9.96,94419,0
2015-08-07,10.05,10.09,9.56,9.66,94700,0
2015-08-10,9.74,10.27,9.72,10.18,79000,0
2015-08-11,10,10.21,9.81,9.82,48850,0
2015-08-12,9.69,10.17,9.6,9.78,91500,0
2015-08-13,9.84,10.14,9.74,9.78,44300,0
2015-08-14,9.78,9.98,9.77,9.79,45500,0
2015-08-17,9.75,10.43,9.74,10.2,78100,0
2015-08-18,10.09,10.09,9.75,9.82,115600,0
2015-08-19,9.73,9.85,9.55,9.59,69800,0
2015-08-20,9.5,9.75,8.33,8.51,251900,0
2015-08-21,7.84,7.86,5.5,5.59,1962000,0
2015-08-24,5.05,6.57,4.69,5.83,805021,0
2015-08-25,6.24,6.65,6.01,6.2,447800,0
2015-08-26,6.33,6.57,6.14,6.2,350900,0
2015-08-27,6.3,6.99,6.3,6.47,389500,0
2015-08-28,6.49,7.44,6.24,7.31,315900,0
2015-08-31,7.14,7.55,7.06,7.13,169900,0
2015-09-01,7,7.71,6.79,7.16,262900,0
2015-09-02,7.04,7.32,7.04,7.19,76200,0
2015-09-03,7.27,7.44,6.89,7.04,166700,0
2015-09-04,7.03,7.54,7.03,7.25,169800,0
2015-09-08,7.41,8.08,7.41,7.67,164400,0
2015-09-09,7.67,8.07,7.67,7.77,138900,0
2015-09-10,7.72,8.3,7.72,8.09,153961,0
2015-09-11,8,8.11,7.24,7.65,123800,0
2015-09-14,7.62,7.62,7.21,7.39,47100,0
2015-09-15,7.38,7.8,7.27,7.4,260100,0
2015-09-16,7.46,8.17,7.46,7.99,71900,0
2015-09-17,7.97,7.97,7.54,7.54,106279,0
2015-09-18,7.44,7.73,7.44,7.49,148400,0
2015-09-21,7.56,7.84,7.3,7.62,110100,0
2015-09-22,7.43,8.1,7.43,7.82,148900,0
2015-09-23,7.74,7.9,7.51,7.63,133100,0
2015-09-24,7.5,8,7.32,7.88,125887,0
2015-09-25,7.9,8,7.68,7.77,91000,0
2015-09-28,7.77,7.84,7.47,7.73,81074,0
2015-09-29,7.7,7.88,7.48,7.63,50300,0
2015-09-30,7.74,8.1,7.64,7.82,118000,0
2015-10-01,7.89,8.05,7.35,7.41,101400,0
2015-10-02,7.43,8.05,7.24,7.95,136300,0
2015-10-05,7.93,7.98,7.3964,7.62,165866,0
2015-10-06,7.57,7.7,7.47,7.61,94600,0
2015-10-07,7.78,7.85,7.64,7.73,102200,0
2015-10-08,7.65,7.78,7.54,7.7,148400,0
2015-10-09,7.76,7.84,7.52,7.58,109700,0
2015-10-12,7.63,8,7.62,7.74,279573,0
2015-10-13,7.76,7.79,7.57,7.65,245100,0
2015-10-14,7.7,7.82,7.33,7.45,176500,0
2015-10-15,7.51,7.82,7.35,7.55,153600,0
2015-10-16,7.59,8.19,7.46,8.04,185000,0
2015-10-19,7.82,8.2301,7.43,7.835,145029,0
2015-10-20,7.88,8.006,7.56,7.76,99711,0
2015-10-21,7.66,7.73,7.35,7.37,112400,0
2015-10-22,7.37,7.72,7.32,7.33,138500,0
2015-10-23,7.43,7.78,7.34,7.58,112900,0
2015-10-26,7.65,7.85,7.38,7.54,167000,0
2015-10-27,7.56,7.71,7.18,7.36,112800,0
2015-10-28,7.32,7.57,7.2,7.39,82500,0
2015-10-29,7.46,7.89,7.46,7.7,131900,0
2015-10-30,7.74,7.86,7.51,7.51,57900,0
2015-11-02,7.5,7.87,7.41,7.82,168553,0
2015-11-03,7.86,8.27,7.86,8.15,148900,0
2015-11-04,8.25,8.57,8.111,8.53,193276,0
2015-11-05,8.55,8.64,8.25,8.46,95500,0
2015-11-06,8.53,8.7,8.47,8.68,73000,0
2015-11-09,8.7,9.41,8.7,9.1,122383,0
2015-11-10,9.1,9.1,8.49,8.53,180400,0
2015-11-11,8.62,8.94,8.43,8.71,119000,0
2015-11-12,8.7,9.26,8.67,8.74,112300,0
2015-11-13,8.85,9.13,8.57,8.58,176700,0
2015-11-16,8.5,9.08,8.5,8.91,69200,0
2015-11-17,8.97,8.97,8.22,8.22,122100,0
2015-11-18,8.21,8.58,8.21,8.4,48700,0
2015-11-19,8.5,9.2,8.5,8.94,164200,0
2015-11-20,9,9.1,8.61,8.68,131900,0
2015-11-23,8.75,8.98,8.65,8.74,52300,0
2015-11-24,8.66,8.76,8.42,8.76,40500,0
2015-11-25,8.59,9,8.53,8.87,101700,0
2015-11-27,8.71,8.71,8.21,8.41,88500,0
2015-11-30,8.45,8.64,7.2,7.38,540600,0
2015-12-01,7.61,7.72,7.26,7.34,133120,0
2015-12-02,7.42,7.7,6.8899,7.15,379795,0
2015-12-03,6.4,7.17,6.11,6.83,313664,0
2015-12-04,6.5,7.05,6.5,7,198000,0
2015-12-07,6.96,7.25,6.62,6.85,197500,0
2015-12-08,6.82,7.07,6.8,6.92,118432,0
2015-12-09,6.85,7.08,6.8,6.92,68200,0
2015-12-10,6.92,6.98,6.68,6.8,95800,0
2015-12-11,6.69,6.91,6.69,6.82,81900,0
2015-12-14,6.84,7.02,6.84,6.98,77337,0
2015-12-15,6.99,7.15,6.86,7.11,137100,0
2015-12-16,6.91,7.61,6.91,7.48,307800,0
2015-12-17,7.31,7.8,7.28,7.7,223700,0
2015-12-18,7.72,8.37,7.72,7.95,336000,0
2015-12-21,8.01,8.34,8.01,8.25,260600,0
2015-12-22,7.97,8.5,7.83,8.31,289831,0
2015-12-23,8.36,8.43,7.95,8.08,125500,0
2015-12-24,8.12,8.335,8.12,8.22,66022,0
2015-12-28,8.01,8.345,7.99,8.03,77927,0
2015-12-29,8.09,8.17,8.04,8.08,48411,0
2015-12-30,8.13,8.37,8,8.03,191147,0
2015-12-31,7.99,8.4,7.99,8.24,85125,0
2016-01-04,8,8.01,7.61,7.74,158191,0
2016-01-05,7.78,8.03,7.47,7.62,184168,0
2016-01-06,7.48,7.79,7.48,7.7,35904,0
2016-01-07,7.42,7.5,6.64,6.99,193074,0
2016-01-08,7.01,7.41,7.01,7.24,91125,0
2016-01-11,7.08,7.08,6.53,6.69,138949,0
2016-01-12,6.79,6.925,6.6,6.88,116539,0
2016-01-13,6.94,6.95,6.5,6.54,74792,0
2016-01-14,6.59,6.89,6.38,6.55,138689,0
2016-01-15,6.49,6.58,6.4,6.5,73010,0
2016-01-19,6.61,6.69,6.28,6.43,139000,0
2016-01-20,6.39,6.39,5.96,6,234966,0
2016-01-21,6.1,7.32,6,7.07,126321,0
2016-01-22,7.2,7.4489,7.02,7.12,81282,0
2016-01-25,7.11,7.4,6.96,7.13,64718,0
2016-01-26,7.17,7.25,6.77,7.07,40113,0
2016-01-27,7.08,7.195,6.87,7.01,50828,0
2016-01-28,7.09,7.195,6.96,7.09,32525,0
2016-01-29,7.11,7.41,7.11,7.31,35827,0
2016-02-01,7.4,7.41,6.88,7.4,114867,0
2016-02-02,7.39,7.39,6.94,7.04,81504,0
2016-02-03,7.05,7.05,6.76,7,62594,0
2016-02-04,7.02,7.23,6.735,7.16,34106,0
2016-02-05,7.16,7.26,7,7.07,53775,0
2016-02-08,7,7.22,6.87,6.97,75773,0
2016-02-09,6.74,7.22,6.71,6.73,83992,0
2016-02-10,6.76,7.19,6.76,7.01,51689,0
2016-02-11,6.82,7.0615,6.81,6.89,51044,0
2016-02-12,7.04,7.04,6.86,6.9,24544,0
2016-02-16,7.01,7.14,6.02,6.23,220989,0
2016-02-17,6.28,6.9,6.28,6.78,95995,0
2016-02-18,6.8,6.89,6.71,6.81,37070,0
2016-02-19,6.81,7.2912,6.81,7.01,46469,0
2016-02-22,7.15,7.43,7.12,7.24,44460,0
2016-02-23,7.22,7.25,6.84,7.25,27636,0
2016-02-24,7.19,7.19,6.65,7.12,152668,0
2016-02-25,7.15,7.19,6.8304,7.08,42366,0
2016-02-26,7.08,7.28,7.05,7.14,25849,0
2016-02-29,7.12,7.22,7.0476,7.14,63529,0
2016-03-01,7.24,7.65,7.22,7.36,125947,0
2016-03-02,7.67,8.692,7.64,8.18,321058,0
2016-03-03,8.4,8.75,8.3,8.68,261519,0
2016-03-04,8.62,8.82,8.39,8.7,124984,0
2016-03-07,8.67,8.67,8.362,8.61,84515,0
2016-03-08,8.55,8.68,8.36,8.42,36653,0
2016-03-09,8.43,8.49,8.16,8.31,38503,0
2016-03-10,8.26,8.26,7.937,8.1,107800,0
2016-03-11,8.15,8.69,8.15,8.5,89456,0
2016-03-14,8.55,9.9,8.55,9.52,370366,0
2016-03-15,9.52,9.62,9.02,9.23,178579,0
2016-03-16,9.16,9.5,9.16,9.35,75959,0
2016-03-17,9.42,9.77,9.39,9.54,81914,0
2016-03-18,9.6,9.65,9.42,9.54,72546,0
2016-03-21,9.65,10.48,9.63,9.98,232364,0
2016-03-22,9.49,9.75,9.03,9.47,267526,0
2016-03-23,9.03,9.47,8.82,8.9,255472,0
2016-03-24,8.72,9.11,8.72,8.93,339761,0
2016-03-28,8.51,8.95,8.01,8.14,155865,0
2016-03-29,8.39,8.395,7.86,7.91,434522,0
2016-03-30,7.85,8.12,7.48,7.56,387749,0
2016-03-31,7.21,8.1,7.21,7.89,275313,0
2016-04-01,7.89,8.38,7.89,8.28,261633,0
2016-04-04,8.22,8.34,7.85,7.89,341295,0
2016-04-05,7.89,8.24,7.85,8,374504,0
2016-04-06,7.96,9.34,7.83,9.3,453182,0
2016-04-07,9.3,9.3,8.75,9,228163,0
2016-04-08,9,9.16,8.89,9.02,218731,0
2016-04-11,9.1,9.15,8.89,9,319701,0
2016-04-12,9.05,9.37,8.95,9.2,197444,0
2016-04-13,9.31,9.31,8.95,9,338995,0
2016-04-14,9.04,9.04,8.77,8.94,135429,0
2016-04-15,8.98,9.06,8.82,9.01,104948,0
2016-04-18,8.88,9.05,8.8,8.86,84598,0
2016-04-19,8.92,9.15,8.82,8.95,164027,0
2016-04-20,8.91,9.09,8.79,8.91,131684,0
2016-04-21,8.94,8.94,8.72,8.78,33793,0
2016-04-22,8.75,8.845,8.15,8.47,172367,0
2016-04-25,8.47,8.53,8.21,8.27,101490,0
2016-04-26,8.27,8.38,8.21,8.23,52012,0
2016-04-27,8.3,8.44,8.16,8.34,83032,0
2016-04-28,8.35,8.6,8.29,8.31,39249,0
2016-04-29,8.31,8.43,8.22,8.27,41286,0
2016-05-02,8.36,8.6,8.27,8.48,88337,0
2016-05-03,8.36,8.4992,8.12,8.2,91979,0
2016-05-04,8.18,8.57,8.18,8.34,91468,0
2016-05-05,8.43,9.6499,8.43,8.96,507020,0
2016-05-06,8.97,9.39,8.96,9.13,276753,0
2016-05-09,9.03,9.13,8.82,8.98,442335,0
2016-05-10,8.9,9.07,8.7,8.78,226732,0
2016-05-11,8.8,8.96,8.5,8.66,128465,0
2016-05-12,8.66,8.66,8,8.19,163077,0
2016-05-13,8.14,8.26,7.86,8.09,98627,0
2016-05-16,8.21,8.61,8.1,8.42,134955,0
2016-05-17,8.35,9.13,8.35,8.73,164012,0
2016-05-18,8.65,8.97,8.56,8.77,174302,0
2016-05-19,8.7,8.78,8.37,8.54,109216,0
2016-05-20,8.51,8.52,8.25,8.34,102270,0
2016-05-23,8.27,8.29,8,8.2,114912,0
2016-05-24,8.45,8.45,7.74,7.8,266407,0
2016-05-25,7.74,7.895,7,7,318892,0
2016-05-26,7,7.28,6.74,7.14,205788,0
2016-05-27,7.17,7.31,6.91,7.24,162688,0
2016-05-31,7.2,7.56,7.2,7.25,113207,0
2016-06-01,7.2,7.27,6.93,7.2,158952,0
2016-06-02,7.17,7.2499,6.96,7.11,84563,0
2016-06-03,7.01,7.2399,7,7.12,105510,0
2016-06-06,7.07,7.2221,7.06,7.2,64094,0
2016-06-07,7.2,7.44,7.16,7.3,250344,0
2016-06-08,7.28,7.28,7.0711,7.26,124155,0
2016-06-09,7.15,7.22,6.94,7.01,127726,0
2016-06-10,6.99,7.03,6.55,6.63,357642,0
2016-06-13,6.48,6.92,6.22,6.79,446468,0
2016-06-14,6.7,6.93,6.55,6.72,226770,0
2016-06-15,6.8,7.3,6.67,7.09,244192,0
2016-06-16,6.95,7.17,6.7,6.77,79390,0
2016-06-17,6.74,6.92,6.67,6.75,36146,0
2016-06-20,6.8,6.9312,6.558,6.86,43509,0
2016-06-21,6.83,6.92,6.65,6.65,43207,0
2016-06-22,6.62,6.8,6.51,6.75,39239,0
2016-06-23,6.8,6.95,6.611,6.95,63997,0
2016-06-24,6.65,6.9,6.65,6.83,81051,0
2016-06-27,6.6,6.86,6.23,6.37,148591,0
2016-06-28,6.4,6.63,6.1307,6.43,108563,0
2016-06-29,6.43,6.6299,6.4,6.48,48237,0
2016-06-30,6.44,6.48,6.29,6.48,118304,0
2016-07-01,6.52,6.67,6.428,6.51,83772,0
2016-07-05,6.42,6.553,6.26,6.3,200738,0
2016-07-06,6.3,6.76,5.67,6.72,378839,0
2016-07-07,6.79,6.91,6.52,6.59,53168,0
2016-07-08,6.61,6.76,6.47,6.62,39024,0
2016-07-11,6.58,6.9,6.517,6.81,100009,0
2016-07-12,6.83,6.86,6.69,6.75,62226,0
2016-07-13,6.73,6.9,6.65,6.81,86601,0
2016-07-14,6.92,6.92,6.7,6.8,67074,0
2016-07-15,6.75,6.95,6.67,6.86,72827,0
2016-07-18,6.52,6.88,6.52,6.71,37577,0
2016-07-19,6.71,6.79,6.62,6.7,54589,0
2016-07-20,6.62,6.84,6.6,6.77,62797,0
2016-07-21,6.67,6.84,6.64,6.7,43749,0
2016-07-22,6.64,6.75,6.53,6.58,49636,0
2016-07-25,6.6,6.6,6.22,6.28,106548,0
2016-07-26,6.29,6.479,6.16,6.18,59962,0
2016-07-27,6.15,6.22,6.1,6.15,39123,0
2016-07-28,6.16,6.17,6.05,6.07,41145,0
2016-07-29,6.05,6.16,5.9,5.98,126937,0
2016-08-01,6.04,6.04,5.9,5.98,61283,0
2016-08-02,6,6.31,5.9,5.94,32956,0
2016-08-03,5.93,6.1,5.8,6.04,40365,0
2016-08-04,6.04,6.0595,5.96,5.98,67955,0
2016-08-05,6,6.03,5.94,5.99,36699,0
2016-08-08,5.992,6.02,5.82,5.97,38736,0
2016-08-09,6.01,6.05,5.88,5.99,50250,0
2016-08-10,5.99,5.99,5.89,5.92,32926,0
2016-08-11,5.95,6.16,5.88,5.9,91955,0
2016-08-12,5.97,6.11,5.913,6.045,109490,0
2016-08-15,6,6.04,5.96,5.96,62937,0
2016-08-16,5.94,5.98,5.72,5.72,28449,0
2016-08-17,5.76,5.86,5.1479,5.32,200459,0
2016-08-18,5.23,5.5,5.16,5.42,274077,0
2016-08-19,5.1,6.0406,5.1,5.62,468312,0
2016-08-22,5.6,6.08,5.552,5.81,367097,0
2016-08-23,5.79,5.89,5.6,5.72,138308,0
2016-08-24,5.66,5.66,5.01,5.44,107650,0
2016-08-25,5.42,5.63,5.37,5.57,44358,0
2016-08-26,5.54,5.6,5.45,5.53,22848,0
2016-08-29,5.6,5.72,5.52,5.68,19850,0
2016-08-30,5.61,5.75,5.48,5.51,52446,0
2016-08-31,5.45,5.644,5.43,5.61,42894,0
2016-09-01,5.54,5.58,5.38,5.38,43139,0
2016-09-02,5.33,5.58,5.33,5.39,73605,0
2016-09-06,5.43,5.64,5.37,5.51,30694,0
2016-09-07,5.55,5.73,5.55,5.6,82078,0
2016-09-08,5.6,5.68,5.52,5.59,22542,0
2016-09-09,5.49,5.65,5.34,5.35,53705,0
2016-09-12,5.26,5.34,5.26,5.28,22200,0
2016-09-13,5.3,5.33,5.2089,5.29,25072,0
2016-09-14,5.31,5.31,5.24,5.27,20576,0
2016-09-15,5.27,5.33,5.17,5.21,18359,0
2016-09-16,5.18,5.23,5.08,5.08,18498,0
2016-09-19,5.09,5.1511,5.03,5.05,22989,0
2016-09-20,5.07,5.09,5.01,5.06,38464,0
2016-09-21,5.18,5.322,5.1,5.19,32932,0
2016-09-22,5.12,5.19,5.03,5.09,51033,0
2016-09-23,5.04,5.17,5.04,5.05,49577,0
2016-09-26,5.05,5.16,5.0353,5.05,20412,0
2016-09-27,5.02,5.19,5.01,5.05,40041,0
2016-09-28,5.01,5.0501,4.73,4.73,119478,0
2016-09-29,4.7,4.8,4.03,4.07,362015,0
2016-09-30,4.01,4.03,3.578,3.88,511155,0
2016-10-03,3.88,4.28,3.84,4.21,216224,0
2016-10-04,4.25,4.25,3.9,4.08,108086,0
2016-10-05,4.12,4.15,4.1,4.1,19903,0
2016-10-06,4.07,4.2599,3.95,3.98,43074,0
2016-10-07,3.95,3.96,3.75,3.78,54555,0
2016-10-10,3.82,3.99,3.82,3.89,26134,0
2016-10-11,3.89,3.97,3.83,3.9,36694,0
2016-10-12,3.92,4.1,3.9,4.1,57502,0
2016-10-13,4.07,4.07,3.76,3.89,75959,0
2016-10-14,3.88,3.95,3.75,3.77,52796,0
2016-10-17,3.75,3.8,3.75,3.77,24204,0
2016-10-18,3.77,3.88,3.72,3.73,41938,0
2016-10-19,3.76,4.04,3.76,3.88,52864,0
2016-10-20,4.1,4.1,3.78,3.79,44531,0
2016-10-21,3.81,3.91,3.75,3.91,9983,0
2016-10-24,3.88,3.94,3.74,3.75,60063,0
2016-10-25,3.78,4.05,3.7,3.87,71239,0
2016-10-26,3.86,3.8611,3.71,3.71,30922,0
2016-10-27,3.7,3.85,3.5,3.51,69404,0
2016-10-28,3.55,3.62,3.5,3.545,19104,0
2016-10-31,3.55,3.5599,3.33,3.36,78132,0
2016-11-01,3.36,3.64,3.36,3.41,130327,0
2016-11-02,3.37,3.5,3.22,3.24,48945,0
2016-11-03,3.22,3.27,2.83,2.83,176282,0
2016-11-04,2.91,3.14,2.9,2.91,50827,0
2016-11-07,2.92,3.18,2.92,2.92,66756,0
2016-11-08,3,3.07,2.93,2.93,129327,0
2016-11-09,2.9,3.1389,2.9,3,19660,0
2016-11-10,2.98,3.0001,2.845,2.91,62206,0
2016-11-11,2.91,2.99,2.76,2.7901,46845,0
2016-11-14,2.8,2.8379,2.72,2.74,66169,0
2016-11-15,2.8,2.96,2.79,2.8,93742,0
2016-11-16,2.8,3.13,2.8,3.02,48117,0
2016-11-17,3.0736,3.23,2.89,3.03,83869,0
2016-11-18,3.05,3.23,3.05,3.16,39379,0
2016-11-21,3.2,3.25,3.05,3.07,79426,0
2016-11-22,3.09,3.19,3.066,3.1,54856,0
2016-11-23,3.04,3.15,2.9,3.12,41669,0
2016-11-25,3.12,3.26,3.12,3.22,39129,0
2016-11-28,3.17,3.27,3.1,3.25,78729,0
2016-11-29,3.25,3.31,3.17,3.23,77228,0
2016-11-30,3.13,3.4156,3.13,3.31,49634,0
2016-12-01,3.18,3.25,3.06,3.07,29264,0
2016-12-02,3.07,3.1,3.05,3.05,10162,0
2016-12-05,3.05,3.05,2.9,2.94,48617,0
2016-12-06,2.94,3.08,2.9346,3.0676,20627,0
2016-12-07,3,3.18,3,3.15,19342,0
2016-12-08,3.1,3.22,3,3.14,29066,0
2016-12-09,3.09,3.3299,3.01,3.12,23027,0
2016-12-12,3.1,3.1,2.88,2.99,57034,0
2016-12-13,2.96,2.96,2.8,2.8,96211,0
2016-12-14,2.81,2.89,2.65,2.89,110743,0
2016-12-15,2.6,2.86,2.6,2.76,92494,0
2016-12-16,2.8,2.95,2.73,2.82,144530,0
2016-12-19,2.86,2.86,2.58,2.69,94722,0
2016-12-20,2.7163,2.76,2.6637,2.7,33524,0
2016-12-21,2.72,2.73,2.65,2.72,19785,0
2016-12-22,2.6777,2.6777,2.55,2.55,27216,0
2016-12-23,2.59,2.6,2.4,2.45,44645,0
2016-12-27,2.44,2.59,2.33,2.59,96355,0
2016-12-28,2.47,2.65,2.46,2.55,20943,0
2016-12-29,2.4601,2.7,2.46,2.49,28757,0
2016-12-30,2.5,2.74,2.47,2.56,80628,0
2017-01-03,2.55,2.7799,2.55,2.6,35426,0
2017-01-04,2.61,2.73,2.607,2.69,17367,0
2017-01-05,2.71,2.77,2.7,2.72,22005,0
2017-01-06,2.7,2.77,2.665,2.75,21644,0
2017-01-09,2.75,2.8,2.66,2.67,33844,0
2017-01-10,2.64,2.8,2.6,2.67,37196,0
2017-01-11,2.63,2.71,2.611,2.68,3423,0
2017-01-12,2.64,2.7325,2.48,2.52,53674,0
2017-01-13,2.5273,2.78,2.509,2.63,39234,0
2017-01-17,2.63,2.71,2.55,2.58,17696,0
2017-01-18,2.67,2.68,2.601,2.66,5910,0
2017-01-19,2.66,2.72,2.55,2.64,26905,0
2017-01-20,2.68,2.73,2.6,2.69,5429,0
2017-01-23,2.65,2.65,2.53,2.57,35874,0
2017-01-24,2.54,2.5649,2.43,2.44,67862,0
2017-01-25,2.45,2.59,2.42,2.53,61916,0
2017-01-26,2.6,2.6,2.495,2.54,28312,0
2017-01-27,2.54,2.61,2.49,2.58,87935,0
2017-01-30,2.65,2.72,2.56,2.69,46226,0
2017-01-31,2.68,2.68,2.55,2.57,70224,0
2017-02-01,2.56,2.62,2.5,2.61,42857,0
2017-02-02,2.65,2.73,2.59,2.68,64753,0
2017-02-03,2.65,2.65,2.5101,2.55,36080,0
2017-02-06,2.51,2.55,2.43,2.5,100093,0
2017-02-07,2.5,2.51,2.42,2.44,107647,0
2017-02-08,2.43,2.44,2.04,2.38,155206,0
2017-02-09,2.35,2.38,2.18,2.31,81954,0
2017-02-10,2.31,2.38,2.2,2.38,39853,0
2017-02-13,2.34,2.47,2.31,2.45,129289,0
2017-02-14,2.4,2.5,2.38,2.43,159886,0
2017-02-15,2.42,2.47,2.39,2.39,67314,0
2017-02-16,2.41,2.45,2.36,2.38,16395,0
2017-02-17,2.38,2.45,2.35,2.42,30168,0
2017-02-21,2.37,2.41,2.35,2.35,44629,0
2017-02-22,2.32,2.34,2.25,2.25,63569,0
2017-02-23,2.28,2.35,2.2,2.21,84239,0
2017-02-24,2.2,2.25,2.1269,2.18,53683,0
2017-02-27,2.22,2.24,2.1,2.1,61652,0
2017-02-28,2.1,2.2,2.06,2.16,87465,0
2017-03-01,2.13,2.16,1.93,1.98,111803,0
2017-03-02,2,2.16,1.97,2.08,144556,0
2017-03-03,2.1,2.22,2.0631,2.0631,79595,0
2017-03-06,2.0505,2.8,2.0505,2.25,1327154,0
2017-03-07,2.15,2.2757,2.05,2.12,196158,0
2017-03-08,2.14,2.15,2.06,2.1,79210,0
2017-03-09,2.09,2.13,2.05,2.07,35325,0
2017-03-10,2.09,2.15,2.05,2.1079,13821,0
2017-03-13,2.05,2.12,1.9639,2.01,127455,0
2017-03-14,1.99,2.05,1.84,1.87,246408,0
2017-03-15,1.83,1.914,1.675,1.69,330290,0
2017-03-16,1.78,1.78,1.56,1.7,359896,0
2017-03-17,1.66,1.7,1.61,1.64,125303,0
2017-03-20,1.62,1.76,1.6,1.7364,127378,0
2017-03-21,1.7,1.86,1.68,1.7,66716,0
2017-03-22,1.71,1.75,1.62,1.7,89127,0
2017-03-23,1.66,1.7297,1.64,1.67,45643,0
2017-03-24,1.73,1.78,1.62,1.76,21998,0
2017-03-27,1.64,1.77,1.62,1.64,57153,0
2017-03-28,1.62,1.74,1.56,1.56,212024,0
2017-03-29,1.55,1.59,1.49,1.51,81412,0
2017-03-30,1.48,1.54,1.46,1.4812,145825,0
2017-03-31,1.45,1.6,1.45,1.56,77813,0
2017-04-03,1.57,1.65,1.56,1.5842,16745,0
2017-04-04,1.67,1.67,1.55,1.55,27335,0
2017-04-05,1.55,1.57,1.5,1.5,102401,0
2017-04-06,1.5,1.56,1.5,1.5,61624,0
2017-04-07,1.5,1.55,1.49,1.49,41576,0
2017-04-10,1.46,1.5,1.46,1.49,228618,0
2017-04-11,1.5,1.55,1.46,1.5,117402,0
2017-04-12,1.5,1.54,1.46,1.54,23910,0
2017-04-13,1.5,1.5,1.46,1.47,22170,0
2017-04-17,1.46,1.4879,1.42,1.45,62639,0
2017-04-18,1.45,1.45,1.42,1.44,27442,0
2017-04-19,1.4,1.42,1.31,1.32,199521,0
2017-04-20,1.3,1.3,1.13,1.19,273373,0
2017-04-21,1.2,1.23,1.15,1.18,96196,0
2017-04-24,1.17,1.21,1.1601,1.185,41910,0
2017-04-25,1.16,1.2,1.1376,1.16,348319,0
2017-04-26,1.15,1.1879,1.1,1.1098,67924,0
2017-04-27,1.1,1.16,1.08,1.11,85659,0
2017-04-28,1.1,1.16,1.1,1.14,74935,0
2017-05-01,1.14,1.15,1.11,1.14,59575,0
2017-05-02,1.13,1.15,1.09,1.12,28728,0
2017-05-03,1.11,1.12,1.08,1.12,52928,0
2017-05-04,1.12,1.12,1.07,1.09,32113,0
2017-05-05,1.1,1.12,1.08,1.08,206204,0
2017-05-08,1.08,1.12,1.08,1.1,37555,0
2017-05-09,1.09,1.13,1.06,1.06,72907,0
2017-05-10,1.06,1.1,0.93,0.9563,134127,0
2017-05-11,0.95,0.9999,0.9301,0.97,48855,0
2017-05-12,0.95,0.9999,0.8212,0.996,387647,0
2017-05-15,1,1.11,0.9246,1.09,247439,0
2017-05-16,1.13,1.14,1.05,1.13,129857,0
2017-05-17,1.19,1.23,1.06,1.07,161577,0
2017-05-18,1.08,1.12,1,1.02,48071,0
2017-05-19,1.0021,1.1,1,1.1,45080,0
2017-05-22,1.1,1.1,1.02,1.0501,54504,0
2017-05-23,1.04,1.04,0.95,0.9784,90547,0
2017-05-24,0.9785,1.0199,0.9501,0.9502,10492,0
2017-05-25,1.01,1.01,0.93,0.9969,75210,0
2017-05-26,0.95,0.9977,0.93,0.9609,31055,0
2017-05-30,0.96,0.9904,0.91,0.95,55463,0
2017-05-31,0.98,0.98,0.91,0.9396,52595,0
2017-06-01,1.03,1.38,0.9901,1.34,5017283,0
2017-06-02,1.41,1.78,1.4,1.69,11705828,0
2017-06-05,1.52,1.57,1.3,1.38,2431306,0
2017-06-06,1.34,1.4,1.2601,1.4,559593,0
2017-06-07,1.45,1.68,1.4,1.43,2870204,0
2017-06-08,1.45,1.5,1.36,1.4,528195,0
2017-06-09,1.38,1.38,1.25,1.31,412312,0
2017-06-12,1.29,1.299,1.2,1.25,221531,0
2017-06-13,1.24,1.34,1.2,1.32,527189,0
2017-06-14,1.34,1.36,1.23,1.3,272090,0
2017-06-15,1.27,1.3,1.25,1.27,144949,0
2017-06-16,1.3,1.38,1.26,1.36,846779,0
2017-06-19,1.33,1.4617,1.27,1.33,1194673,0
2017-06-20,1.4,1.4,1.25,1.27,314140,0
2017-06-21,1.29,1.29,1.1008,1.19,494857,0
2017-06-22,1.19,1.26,1.16,1.24,163344,0
2017-06-23,1.21,1.23,1.16,1.19,115509,0
2017-06-26,1.19,1.23,1.19,1.21,112384,0
2017-06-27,1.2,1.22,1.1762,1.19,123283,0
2017-06-28,1.17,1.18,1.13,1.13,195343,0
2017-06-29,1.13,1.2,1.13,1.19,177469,0
2017-06-30,1.19,1.1981,1.1201,1.16,72887,0
2017-07-03,1.14,1.16,1.11,1.13,60929,0
2017-07-05,1.17,1.17,1.1,1.1,125907,0
2017-07-06,1.1,1.1,1,1.02,200499,0
2017-07-07,1.03,1.03,0.96,0.98,156197,0
2017-07-10,0.96,1.03,0.95,0.97,77190,0
2017-07-11,0.97,1.05,0.96,1,211535,0
2017-07-12,1,1.05,0.97,0.99,140875,0
2017-07-13,0.92,0.9925,0.92,0.93,388681,0
2017-07-14,0.94,0.978,0.94,0.97,62625,0
2017-07-17,0.94,0.975,0.94,0.95,26197,0
2017-07-18,0.96,0.98,0.94,0.96,111510,0
2017-07-19,0.9,0.9599,0.9,0.92,180620,0
2017-07-20,0.9295,0.99,0.902,0.9201,47726,0
2017-07-21,0.89,0.96,0.89,0.9201,116274,0
2017-07-24,0.9331,1,0.903,0.95,269727,0
2017-07-25,0.96,0.9682,0.9,0.93,396181,0
2017-07-26,0.91,0.935,0.851,0.876,436247,0
2017-07-27,0.94,0.94,0.84,0.875,397327,0
2017-07-28,0.88,0.91,0.84,0.8401,178377,0
2017-07-31,0.83,0.868,0.81,0.81,230014,0
2017-08-01,0.813,0.8456,0.8,0.81,155582,0
2017-08-02,0.8006,0.8298,0.79,0.8,104611,0
2017-08-03,0.78,0.8144,0.76,0.7801,242802,0
2017-08-04,0.7887,0.81,0.7601,0.762,519564,0
2017-08-07,0.76,0.808,0.76,0.7988,117533,0
2017-08-08,0.8103,0.85,0.77,0.79,49649,0
2017-08-09,0.78,0.8,0.7601,0.7635,106295,0
2017-08-10,0.76,0.8,0.76,0.7673,91311,0
2017-08-11,0.7614,0.7969,0.72,0.758,139172,0
2017-08-14,0.73,0.7645,0.73,0.7629,48209,0
2017-08-15,0.7582,0.79,0.75,0.77,135512,0
2017-08-16,0.78,0.82,0.75,0.81,245233,0
2017-08-17,0.818,0.88,0.78,0.85,375133,0
2017-08-18,0.876,0.876,0.8,0.83,216149,0
2017-08-21,0.8409,0.95,0.82,0.91,974321,0
2017-08-22,0.99,0.99031,0.8201,0.8489,467869,0
2017-08-23,0.81,0.84,0.7223,0.8299,185636,0
2017-08-24,0.7998,0.84,0.78,0.83,66987,0
2017-08-25,0.78,0.84,0.78,0.819,74009,0
2017-08-28,0.82,0.8301,0.78,0.79,103018,0
2017-08-29,0.78,0.82,0.78,0.814,30339,0
2017-08-30,0.839,0.84,0.8069,0.82,31505,0
2017-08-31,0.84,0.84,0.78,0.8299,69758,0
2017-09-01,0.8299,0.8399,0.81,0.81,12611,0
2017-09-05,0.8399,0.8399,0.79,0.8006,76451,0
2017-09-06,0.7996,0.83,0.7901,0.7901,153421,0
2017-09-07,0.79,0.83,0.79,0.8,16310,0
2017-09-08,0.7999,0.8188,0.79,0.8,19440,0
2017-09-11,0.79,0.83,0.77,0.8,79451,0
2017-09-12,0.8099,0.82,0.78,0.8104,37503,0
2017-09-13,0.8,0.8104,0.7905,0.8,187967,0
2017-09-14,0.8012,0.82,0.7905,0.8001,136840,0
2017-09-15,0.81,0.83,0.79,0.79,209984,0
2017-09-18,0.7901,0.824,0.7901,0.8151,154088,0
2017-09-19,0.809,0.8399,0.791,0.7955,347203,0
2017-09-20,0.79,0.8122,0.79,0.8,44971,0
2017-09-21,0.78,0.8198,0.78,0.8,127955,0
2017-09-22,0.8199,0.8199,0.7997,0.8101,40592,0
2017-09-25,0.81,0.8191,0.8,0.81,77653,0
2017-09-26,0.8,0.8399,0.7988,0.81,201853,0
2017-09-27,0.8,0.979,0.8,0.9106,802329,0
2017-09-28,0.915,0.95,0.8308,0.86,283345,0
2017-09-29,0.86,0.9,0.85,0.85,140173,0
2017-10-02,0.85,0.89,0.85,0.86,72307,0
2017-10-03,0.8678,0.87,0.85,0.8529,129567,0
2017-10-04,0.85,0.89,0.84,0.85,140184,0
2017-10-05,0.8403,0.86,0.8403,0.845,89013,0
2017-10-06,0.85,1.15,0.85,1.0099,2293317,0
2017-10-09,0.9914,1.39,0.9801,1.2,3409413,0
2017-10-10,1.17,1.21,1.0732,1.15,844365,0
2017-10-11,1.12,1.2,1.1014,1.12,251808,0
2017-10-12,1.15,1.15,1.041,1.06,299905,0
2017-10-13,1.06,1.12,1.01,1.09,331625,0
2017-10-16,1.11,1.14,1.05,1.09,234259,0
2017-10-17,1.1,1.13,1.05,1.13,138536,0
2017-10-18,1.14,1.3,1.0835,1.28,628288,0
2017-10-19,1.21,1.28,1.16,1.21,419977,0
2017-10-20,1.23,1.249,1.141,1.23,267476,0
2017-10-23,1.21,1.24,1.12,1.15,133316,0
2017-10-24,1.16,1.2,1.1,1.12,61374,0
2017-10-25,1.15,1.19,1.07,1.17,441395,0
2017-10-26,1.13,1.39,1.08,1.13,1003208,0
2017-10-27,1.13,1.2022,1.07,1.09,196633,0
2017-10-30,1.0702,1.1,1.02,1.08,250616,0
2017-10-31,1.04,1.1,1.04,1.07,62152,0
2017-11-01,1.07,1.15,1.07,1.09,428242,0
2017-11-02,1.08,1.1,1.05,1.07,65239,0
2017-11-03,1.09,1.1371,1.07,1.08,75077,0
2017-11-06,1.05,1.1,1.02,1.02,210434,0
2017-11-07,1.04,1.06,0.97,1.0209,201772,0
2017-11-08,1,1.07,0.98,1.0221,123708,0
2017-11-09,1,1.17,1,1.06,960666,0
2017-11-10,1.1,1.19,1.05,1.08,853905,0
