Date,Open,High,Low,Close,Volume,OpenInt
2010-04-26,3.87,4.53,3.75,4.32,134103,0
2010-04-27,4.32,4.32,3.93,4.2,74801,0
2010-04-28,4.2,4.2,3.51,4.2,66433,0
2010-04-29,4.14,4.14,3.75,3.93,78874,0
2010-04-30,3.96,4.23,3.78,4.2,118849,0
2010-05-03,4.32,4.95,4.23,4.95,63461,0
2010-05-04,5.01,5.01,4.5,4.95,32274,0
2010-05-05,4.95,5.82,4.8,5.4,106035,0
2010-05-06,5.52,5.73,5.37,5.55,38096,0
2010-05-07,5.46,5.61,5.085,5.43,38476,0
2010-05-10,5.4,6.36,5.4,6.27,58833,0
2010-05-11,6.39,6.39,6,6.15,43099,0
2010-05-12,6.15,6.15,5.85,5.94,52784,0
2010-05-13,6,6,5.55,5.64,22708,0
2010-05-14,5.7,5.91,5.61,5.82,6232,0
2010-05-17,5.82,5.91,5.4,5.55,20333,0
2010-05-18,5.58,6,5.28,5.52,33352,0
2010-05-19,5.52,5.52,4.74,4.83,18224,0
2010-05-20,4.83,4.86,3.93,4.44,66718,0
2010-05-21,4.71,4.92,4.2,4.2,38499,0
2010-05-24,4.2,4.59,4.05,4.44,9049,0
2010-05-25,4.35,4.8,4.05,4.8,50054,0
2010-05-26,4.98,5.61,4.77,5.55,114589,0
2010-05-27,5.55,5.7,4.8,5.49,69072,0
2010-05-28,5.4,6.12,5.25,6.06,79359,0
2010-06-01,6,6,5.64,5.76,39634,0
2010-06-02,5.97,6.21,5.85,5.85,47659,0
2010-06-03,5.7,6,5.58,5.7,12919,0
2010-06-04,5.85,6.15,5.7,6,133386,0
2010-06-07,6.09,6.27,5.52,5.52,24866,0
2010-06-08,5.82,5.91,5.52,5.85,26408,0
2010-06-09,6,6,5.52,5.52,9279,0
2010-06-10,5.7,5.7,5.46,5.67,9566,0
2010-06-11,5.76,5.76,5.4,5.4,5899,0
2010-06-14,5.61,5.61,4.95,5.22,6499,0
2010-06-15,5.1,5.1,4.86,5.1,14559,0
2010-06-16,5.04,5.1,4.8,5.1,14746,0
2010-06-17,5.1,5.25,5.1,5.1,5998,0
2010-06-18,5.01,5.55,4.68,5.55,16416,0
2010-06-21,5.46,5.46,4.95,5.1,8766,0
2010-06-22,5.25,5.55,4.56,5.25,23433,0
2010-06-23,4.89,5.25,4.8,5.25,1599,0
2010-06-24,5.1,5.1,4.8,4.8,1466,0
2010-06-25,4.8,5.52,4.5,5.1,13866,0
2010-06-28,5.55,5.55,4.65,4.8,22388,0
2010-06-29,4.68,4.68,4.5,4.56,7499,0
2010-06-30,4.65,5.25,4.65,4.65,21550,0
2010-07-01,4.5,4.65,4.35,4.65,8469,0
2010-07-02,4.56,4.56,4.5,4.5,8996,0
2010-07-06,4.65,4.65,4.5,4.5,4166,0
2010-07-07,4.35,4.47,3.39,4.47,23478,0
2010-07-08,4.35,4.5,4.2,4.2,20433,0
2010-07-09,4.5,4.95,4.35,4.65,18591,0
2010-07-12,4.65,4.89,4.65,4.8,17554,0
2010-07-13,4.89,5.07,4.8,4.83,14222,0
2010-07-14,5.04,5.04,4.95,4.95,10699,0
2010-07-15,4.95,5.07,4.83,4.92,16049,0
2010-07-16,4.95,5.1,4.68,4.74,10609,0
2010-07-19,4.77,4.95,4.5,4.59,10749,0
2010-07-20,4.5904,4.62,4.23,4.56,5066,0
2010-07-21,4.8,4.8,4.44,4.44,42666,0
2010-07-22,4.44,4.5,4.29,4.29,7566,0
2010-07-23,4.38,4.86,4.38,4.53,28933,0
2010-07-26,4.41,4.5,3.72,4.26,47819,0
2010-07-27,4.305,4.56,4.02,4.323,87619,0
2010-07-28,4.35,4.35,4.08,4.2075,40224,0
2010-07-29,4.17,4.2,4.08,4.08,14866,0
2010-07-30,3.9,4.2,3.84,4.2,33390,0
2010-08-02,4.05,4.335,4.05,4.29,35866,0
2010-08-03,4.2,4.32,3.99,4.17,26983,0
2010-08-04,4.17,4.23,4.05,4.17,24462,0
2010-08-05,4.02,4.14,3.81,4.05,34649,0
2010-08-06,4.11,4.35,4.05,4.32,44383,0
2010-08-09,4.05,4.38,4.05,4.35,7233,0
2010-08-10,4.17,4.32,3.96,4.32,15948,0
2010-08-11,4.32,4.41,4.11,4.23,27550,0
2010-08-12,4.14,4.62,4.05,4.5,47466,0
2010-08-13,4.5,4.56,4.2,4.2,12499,0
2010-08-16,4.08,4.11,3.63,3.84,13952,0
2010-08-17,3.75,4.02,3.69,3.84,15563,0
2010-08-18,3.75,3.93,3.66,3.93,9949,0
2010-08-19,3.81,4.05,3.81,3.9,9916,0
2010-08-20,3.84,3.84,3.75,3.75,1474,0
2010-08-23,3.78,3.84,3.72,3.84,10666,0
2010-08-24,3.87,3.9,3.72,3.9,6866,0
2010-08-25,3.9,4.02,3.66,4.02,10433,0
2010-08-26,3.69,4.26,3.36,3.75,31804,0
2010-08-27,3.87,4.17,3.78,3.96,12366,0
2010-08-30,3.96,3.96,3.75,3.75,1166,0
2010-08-31,3.75,4.05,3.51,4.05,12066,0
2010-09-01,4.05,4.05,3.6,3.9,11279,0
2010-09-02,3.75,3.96,3.45,3.9,34766,0
2010-09-03,3.99,3.99,3.75,3.75,166,0
2010-09-07,3.75,3.84,3.75,3.78,2316,0
2010-09-08,3.78,3.96,3.54,3.75,8263,0
2010-09-09,3.75,3.9,3.6,3.9,8735,0
2010-09-10,3.84,3.9,3.63,3.9,5799,0
2010-09-13,3.75,4.23,3.75,4.2,37337,0
2010-09-14,4.2,4.32,4.05,4.29,22264,0
2010-09-15,4.2,4.35,4.2,4.26,17649,0
2010-09-16,4.23,4.23,4.05,4.23,8907,0
2010-09-17,4.2,4.38,4.05,4.23,90549,0
2010-09-20,4.23,4.23,4.11,4.17,6933,0
2010-09-21,4.26,4.26,4.05,4.05,81113,0
2010-09-22,4.05,4.11,3.96,4.02,9916,0
2010-09-23,3.93,3.93,3.69,3.84,13599,0
2010-09-24,3.84,3.96,3.84,3.9,4933,0
2010-09-27,3.9,3.9,3.69,3.75,11566,0
2010-09-28,3.87,3.9,3.87,3.9,6999,0
2010-09-29,3.9,4.05,3.75,4.05,8567,0
2010-09-30,3.78,4.08,3.75,4.08,21166,0
2010-10-01,4.05,4.05,4.02,4.05,6899,0
2010-10-04,3.93,3.93,3.66,3.78,9466,0
2010-10-05,3.75,4.14,3.66,3.9,15683,0
2010-10-06,3.9,4.23,3.9,4.17,19016,0
2010-10-07,4.14,4.23,4.02,4.2,39949,0
2010-10-08,4.095,4.14,3.99,3.99,16976,0
2010-10-11,3.96,4.05,3.84,4.05,23683,0
2010-10-12,4.02,4.02,3.84,3.9,4599,0
2010-10-13,4.05,4.05,3.84,3.84,2168,0
2010-10-14,3.84,3.84,3.81,3.81,1199,0
2010-10-15,3.81,3.87,3.543,3.78,43948,0
2010-10-18,3.66,3.66,3.54,3.66,4702,0
2010-10-19,3.66,3.66,3.39,3.39,35316,0
2010-10-20,3.48,3.93,3.48,3.66,17574,0
2010-10-21,3.9,4.02,3.69,3.87,32566,0
2010-10-22,3.87,3.87,3.66,3.66,1133,0
2010-10-25,3.72,3.72,3.66,3.66,2166,0
2010-10-26,3.63,3.69,3.54,3.54,4166,0
2010-10-27,3.51,3.51,3.51,3.51,2366,0
2010-10-28,3.51,3.51,3.45,3.51,20566,0
2010-10-29,3.51,3.9,3.51,3.81,15999,0
2010-11-01,3.81,3.9,3.75,3.84,5733,0
2010-11-02,3.75,3.84,3.66,3.75,12968,0
2010-11-03,3.75,3.99,3.75,3.78,26268,0
2010-11-04,3.78,4.05,3.78,4.05,28141,0
2010-11-05,4.05,4.29,4.05,4.29,25633,0
2010-11-08,4.26,4.35,4.23,4.35,6880,0
2010-11-09,4.38,4.5,4.2,4.5,28566,0
2010-11-10,4.53,4.68,4.5,4.56,16699,0
2010-11-11,4.59,4.77,4.38,4.74,20785,0
2010-11-12,4.8,4.89,4.74,4.89,20866,0
2010-11-15,4.92,5.1,4.8,5.1,28149,0
2010-11-16,4.95,5.01,4.29,4.41,21945,0
2010-11-17,4.59,4.74,4.35,4.5,33199,0
2010-11-18,4.59,4.89,4.5,4.8,33402,0
2010-11-19,4.77,5.13,4.65,5.07,14616,0
2010-11-22,5.04,5.04,4.8,4.89,30310,0
2010-11-23,4.95,4.95,4.8,4.95,5433,0
2010-11-24,4.95,5.097,4.95,5.097,8712,0
2010-11-26,4.95,4.95,4.77,4.83,2366,0
2010-11-29,4.8,4.98,4.77,4.77,5233,0
2010-11-30,4.83,5.1,4.83,5.07,9499,0
2010-12-01,5.01,5.01,4.68,4.89,37972,0
2010-12-02,4.8,4.8,4.71,4.71,1833,0
2010-12-03,4.68,4.71,4.44,4.71,8867,0
2010-12-06,4.68,4.68,4.68,4.68,6719,0
2010-12-07,4.68,4.68,4.38,4.38,5799,0
2010-12-08,4.41,4.68,4.29,4.29,15163,0
2010-12-09,4.5,4.59,4.32,4.5,24476,0
2010-12-10,4.44,4.71,4.29,4.71,23392,0
2010-12-13,4.725,4.89,4.53,4.89,11864,0
2010-12-14,4.89,4.98,4.68,4.83,72633,0
2010-12-15,4.74,4.83,4.41,4.62,18744,0
2010-12-16,4.56,4.62,4.5,4.53,7383,0
2010-12-17,4.53,4.56,4.53,4.53,7833,0
2010-12-20,4.5,4.5,4.41,4.41,1833,0
2010-12-21,4.41,4.41,4.2,4.2,11999,0
2010-12-22,4.2,4.26,3.9,4.2,24214,0
2010-12-23,4.2,4.44,4.2,4.44,5333,0
2010-12-27,4.35,4.65,4.11,4.5,15727,0
2010-12-28,4.5,4.5,4.2,4.38,6933,0
2010-12-29,4.44,4.44,4.44,4.44,833,0
2010-12-30,4.44,4.44,4.08,4.08,13266,0
2010-12-31,4.23,4.26,4.08,4.08,14499,0
2011-01-03,4.29,4.29,4.05,4.08,3066,0
2011-01-04,4.11,4.29,3.96,4.14,7399,0
2011-01-05,4.35,4.35,4.08,4.26,10366,0
2011-01-06,4.17,4.38,3.93,4.35,35799,0
2011-01-07,4.29,4.35,4.02,4.35,8333,0
2011-01-10,4.32,4.365,4.2,4.2,4499,0
2011-01-11,4.2,4.38,4.02,4.38,25979,0
2011-01-12,4.44,4.44,4.05,4.35,19966,0
2011-01-13,4.35,4.44,4.23,4.23,15516,0
2011-01-14,4.41,4.62,4.05,4.2,25437,0
2011-01-18,4.35,4.65,4.14,4.65,17913,0
2011-01-19,4.62,4.83,4.41,4.83,26271,0
2011-01-20,4.77,4.875,4.35,4.875,23886,0
2011-01-21,4.65,4.89,4.533,4.86,14838,0
2011-01-24,4.65,4.65,4.59,4.65,4733,0
2011-01-25,4.56,4.56,4.5,4.5,4233,0
2011-01-26,4.65,4.65,4.44,4.47,570,0
2011-01-27,4.41,4.41,4.26,4.26,1666,0
2011-01-28,4.29,4.47,4.29,4.32,3399,0
2011-01-31,4.32,5.037,4.32,4.8,34024,0
2011-02-01,4.95,5.16,4.383,4.56,43142,0
2011-02-02,4.8,4.89,4.65,4.8,5808,0
2011-02-03,4.92,4.92,4.53,4.53,67099,0
2011-02-04,4.59,4.65,4.47,4.47,15724,0
2011-02-07,4.53,4.65,4.38,4.38,16833,0
2011-02-08,4.44,4.59,4.32,4.44,5783,0
2011-02-09,4.59,4.62,4.29,4.29,12133,0
2011-02-10,4.56,4.92,4.56,4.59,34949,0
2011-02-11,4.65,4.83,4.62,4.8,8849,0
2011-02-14,4.62,5.01,4.38,5.01,25378,0
2011-02-15,4.95,5.67,4.8,5.58,111288,0
2011-02-16,5.7,5.85,5.49,5.64,34624,0
2011-02-17,5.55,6,5.4,5.97,56499,0
2011-02-18,5.94,6,5.46,6,60218,0
2011-02-22,5.85,6.09,5.55,6,43100,0
2011-02-23,5.97,6,5.55,6,70533,0
2011-02-24,5.82,6.03,5.58,5.85,44282,0
2011-02-25,5.73,5.94,5.55,5.7,21864,0
2011-02-28,5.55,5.94,5.52,5.94,18916,0
2011-03-01,5.73,5.94,5.55,5.85,19533,0
2011-03-02,5.85,5.97,5.49,5.49,64016,0
2011-03-03,5.7,5.7,5.1,5.52,20026,0
2011-03-04,5.52,5.55,5.04,5.4,9276,0
2011-03-07,5.25,5.25,4.95,5.1,8883,0
2011-03-08,4.95,4.95,4.65,4.74,11826,0
2011-03-09,4.74,4.92,4.5,4.92,24413,0
2011-03-10,4.95,5.1,4.65,4.95,36363,0
2011-03-11,5.1,5.4,4.8,5.4,53592,0
2011-03-14,5.34,5.4,5.1,5.34,14983,0
2011-03-15,5.37,5.37,4.95,5.22,16261,0
2011-03-16,5.1,5.1,4.53,5.04,43170,0
2011-03-17,4.95,5.4,4.8,5.1,69549,0
2011-03-18,5.16,5.25,4.95,5.13,43389,0
2011-03-21,5.1,5.19,4.95,5.1,38017,0
2011-03-22,5.1,5.1,5.01,5.01,10813,0
2011-03-23,5.1,5.13,4.92,5.1,20666,0
2011-03-24,5.16,5.16,4.68,4.83,32286,0
2011-03-25,4.8,4.86,4.74,4.8,17263,0
2011-03-28,4.95,4.95,4.71,4.71,16233,0
2011-03-29,4.8,4.86,4.68,4.86,13866,0
2011-03-30,4.86,4.95,4.8,4.8,20136,0
2011-03-31,4.74,4.8,4.65,4.74,12299,0
2011-04-01,4.8,4.83,4.74,4.8,29166,0
2011-04-04,4.86,4.86,4.8,4.8,22939,0
2011-04-05,4.86,4.89,4.65,4.74,20549,0
2011-04-06,4.74,4.86,4.74,4.83,21663,0
2011-04-07,4.8,4.8,4.65,4.71,12704,0
2011-04-08,4.8,4.83,4.8,4.8,5233,0
2011-04-11,4.86,4.95,4.83,4.89,20499,0
2011-04-12,4.89,4.89,4.71,4.8,9666,0
2011-04-13,4.83,4.86,4.65,4.8,27316,0
2011-04-14,4.95,5.13,4.8,5.13,21153,0
2011-04-15,5.19,5.22,5.07,5.16,20427,0
2011-04-18,5.19,5.19,4.95,5.1,9349,0
2011-04-19,5.13,5.13,4.95,4.95,8119,0
2011-04-20,4.95,5.1,4.89,5.04,13390,0
2011-04-21,4.98,4.98,4.71,4.83,4166,0
2011-04-25,4.83,4.89,4.74,4.74,11074,0
2011-04-26,4.83,4.83,4.74,4.74,8866,0
2011-04-27,4.65,4.86,4.65,4.86,15820,0
2011-04-28,5.04,5.04,4.68,4.92,17866,0
2011-04-29,4.83,4.95,4.8,4.8,4933,0
2011-05-02,4.68,4.77,4.65,4.77,21991,0
2011-05-03,4.68,4.8,4.65,4.77,17633,0
2011-05-04,4.8,4.86,4.68,4.74,10999,0
2011-05-05,4.8,4.83,4.71,4.71,9528,0
2011-05-06,4.71,4.77,4.71,4.77,2499,0
2011-05-09,4.71,4.8,4.65,4.77,31223,0
2011-05-10,4.68,4.74,4.5,4.62,16111,0
2011-05-11,4.65,4.65,4.32,4.56,16599,0
2011-05-12,4.47,4.65,4.32,4.38,10157,0
2011-05-13,4.47,4.5,4.2,4.44,14413,0
2011-05-16,4.35,4.44,4.23,4.23,4499,0
2011-05-17,4.2,4.38,4.08,4.08,8299,0
2011-05-18,4.14,4.5,4.14,4.5,17995,0
2011-05-19,4.23,4.41,4.17,4.17,14459,0
2011-05-20,4.35,4.35,4.05,4.23,14055,0
2011-05-23,4.23,4.26,4.2,4.26,11533,0
2011-05-24,4.2,4.2,3.96,4.08,13717,0
2011-05-25,4.08,4.2,3.99,4.08,31650,0
2011-05-26,4.29,4.29,4.02,4.17,23526,0
2011-05-27,4.14,4.2,4.05,4.14,8108,0
2011-05-31,4.02,4.08,3.87,4.02,11942,0
2011-06-01,3.93,4.17,3.78,3.93,12717,0
2011-06-02,3.96,3.96,3.6,3.6,9416,0
2011-06-03,3.72,3.75,3.66,3.66,1999,0
2011-06-06,3.75,3.84,3.57,3.69,73865,0
2011-06-07,3.69,3.84,3.54,3.72,12749,0
2011-06-08,3.75,4.2,3.75,4.05,47068,0
2011-06-09,4.2,4.59,4.05,4.23,94299,0
2011-06-10,4.23,4.77,4.23,4.53,64226,0
2011-06-13,4.5,4.59,3.99,4.26,16681,0
2011-06-14,4.32,4.5,3.99,4.05,19198,0
2011-06-15,4.5,4.5,4.05,4.35,7716,0
2011-06-16,4.35,4.41,4.05,4.35,21656,0
2011-06-17,4.35,4.89,4.2,4.35,92296,0
2011-06-20,4.35,4.86,4.35,4.74,46614,0
2011-06-21,4.77,4.8,4.62,4.71,24819,0
2011-06-22,4.71,4.95,4.59,4.83,28449,0
2011-06-23,4.86,4.86,4.53,4.8,16391,0
2011-06-24,4.92,4.95,4.8,4.95,34077,0
2011-06-27,4.95,5.01,4.8,4.95,11355,0
2011-06-28,4.95,5.04,4.86,5.01,9296,0
2011-06-29,4.98,5.04,4.71,4.8,20276,0
2011-06-30,5.01,5.1,4.71,5.1,23787,0
2011-07-01,5.13,5.22,5.07,5.16,39091,0
2011-07-05,5.34,5.34,5.1,5.16,18604,0
2011-07-06,5.19,5.22,5.04,5.19,25081,0
2011-07-07,5.25,5.31,5.1,5.31,47076,0
2011-07-08,5.28,5.34,5.22,5.31,21117,0
2011-07-11,5.34,5.4,5.22,5.4,34239,0
2011-07-12,5.4,5.46,5.25,5.25,32958,0
2011-07-13,5.49,5.49,5.25,5.4,33365,0
2011-07-14,5.4,5.4,5.25,5.37,9432,0
2011-07-15,5.28,5.49,5.13,5.4,23488,0
2011-07-18,5.49,5.52,5.16,5.4,17790,0
2011-07-19,5.49,5.49,5.25,5.31,61299,0
2011-07-20,5.37,5.43,5.13,5.25,89998,0
2011-07-21,5.37,5.37,5.1,5.25,18770,0
2011-07-22,5.25,5.4,5.1,5.25,16699,0
2011-07-25,5.25,5.34,5.07,5.22,41617,0
2011-07-26,5.16,5.28,5.01,5.01,19516,0
2011-07-27,5.01,5.16,4.8,4.8,38009,0
2011-07-28,4.86,5.01,4.32,4.32,45998,0
2011-07-29,4.65,4.92,4.5,4.5,23453,0
2011-08-01,4.62,4.62,4.44,4.53,24184,0
2011-08-02,4.44,4.44,4.2,4.35,17415,0
2011-08-03,4.35,4.35,3.87,3.87,24225,0
2011-08-04,3.99,4.23,3.75,3.84,45919,0
2011-08-05,3.75,3.9,3.45,3.69,41145,0
2011-08-08,3.54,3.63,3.3,3.6,28536,0
2011-08-09,3.66,3.9,3.51,3.63,29876,0
2011-08-10,3.45,3.9,3.45,3.63,9507,0
2011-08-11,3.6,3.75,3.36,3.6,16966,0
2011-08-12,3.75,3.75,3.6,3.6,9405,0
2011-08-15,3.6,3.75,3.6,3.66,15688,0
2011-08-16,3.75,3.75,3.6,3.6051,19249,0
2011-08-17,3.57,3.6,3.54,3.6,6066,0
2011-08-18,3.6,3.69,3.42,3.45,11566,0
2011-08-19,3.3,3.33,3.18,3.18,13010,0
2011-08-22,3.3,3.6,3.3,3.6,6499,0
2011-08-23,3.63,3.63,3.36,3.45,6648,0
2011-08-24,3.45,3.54,3.39,3.39,3116,0
2011-08-25,3.48,3.48,3.45,3.45,591,0
2011-08-26,3.6,3.66,3.45,3.6,13728,0
2011-08-29,3.6,3.6,3.3,3.45,9628,0
2011-08-30,3.33,3.66,3.3,3.66,3569,0
2011-08-31,3.42,3.75,3.24,3.6,24378,0
2011-09-01,3.42,3.42,3.27,3.27,3316,0
2011-09-02,3.27,3.42,3.27,3.27,7299,0
2011-09-06,3.24,3.24,3.15,3.21,4766,0
2011-09-07,3.27,3.54,3.15,3.3,16943,0
2011-09-08,3.3,3.3,3.12,3.12,11533,0
2011-09-09,3.12,3.15,2.7034,3.15,19186,0
2011-09-12,3.03,3.15,2.76,3,5049,0
2011-09-13,3.12,3.12,2.61,3,4616,0
2011-09-14,3,3,2.6104,2.97,9478,0
2011-09-15,2.82,3.15,2.76,3,29212,0
2011-09-16,3.03,3.06,2.85,3.03,3979,0
2011-09-19,2.7666,3.06,2.7666,3.06,3038,0
2011-09-20,3.03,3.03,2.88,2.88,3438,0
2011-09-21,2.91,3.06,2.7,3.06,9099,0
2011-09-22,2.85,3.03,2.76,3,8766,0
2011-09-23,2.85,2.85,2.76,2.85,13579,0
2011-09-26,2.76,2.85,2.7,2.7,22114,0
2011-09-27,2.7,2.847,2.3434,2.7,38207,0
2011-09-28,2.49,2.82,2.49,2.79,9188,0
2011-09-29,2.82,2.82,2.55,2.76,23539,0
2011-09-30,2.76,2.82,2.46,2.46,5504,0
2011-10-03,2.46,2.76,2.46,2.7,2339,0
2011-10-04,2.64,2.64,1.98,2.19,23343,0
2011-10-05,1.92,2.2346,1.806,2.1,26178,0
2011-10-06,2.043,2.2194,1.95,2.04,4808,0
2011-10-07,1.98,2.1446,1.98,2.13,3591,0
2011-10-10,1.98,2.337,1.98,2.2496,10193,0
2011-10-11,2.0454,2.25,2.0454,2.097,4494,0
2011-10-12,2.25,2.55,2.16,2.55,9092,0
2011-10-13,2.7,2.73,2.4,2.7,21242,0
2011-10-14,2.73,2.76,2.64,2.73,28699,0
2011-10-17,2.73,2.73,2.523,2.7,17599,0
2011-10-18,2.7,2.73,2.25,2.73,8566,0
2011-10-19,2.73,2.73,2.28,2.73,13033,0
2011-10-20,2.55,2.67,2.55,2.64,11733,0
2011-10-21,2.7,2.7,2.61,2.67,8749,0
2011-10-24,2.55,2.64,2.31,2.64,5749,0
2011-10-26,2.28,2.7,2.25,2.7,16443,0
2011-10-27,2.3104,2.64,2.3104,2.52,4066,0
2011-10-28,2.55,2.55,2.31,2.31,799,0
2011-10-31,2.31,2.7,2.31,2.7,392,0
2011-11-01,2.325,2.76,2.13,2.76,50172,0
2011-11-02,2.76,2.76,2.7,2.7,6107,0
2011-11-03,2.7,3.24,2.7,3.24,21218,0
2011-11-04,3,3.15,2.67,3,8645,0
2011-11-07,3,3,2.85,2.85,1118,0
2011-11-08,2.85,3.15,2.85,3.15,7513,0
2011-11-09,3.15,3.45,3,3.36,14826,0
2011-11-10,3.45,3.51,3.09,3.3,42483,0
2011-11-11,3.03,3.24,2.88,3.12,11599,0
2011-11-14,2.73,2.97,2.7,2.7,3875,0
2011-11-15,2.7,2.85,2.7,2.7,5287,0
2011-11-16,2.76,3.03,2.76,2.85,21359,0
2011-11-17,3.03,3.03,2.6505,2.6505,8504,0
2011-11-18,2.7,3.21,2.64,2.73,18759,0
2011-11-21,2.73,2.76,2.64,2.64,13426,0
2011-11-22,2.7,2.7,2.64,2.64,3153,0
2011-11-23,2.7,2.7,2.58,2.64,833,0
2011-11-28,2.58,2.67,2.58,2.67,4573,0
2011-11-29,2.7,2.7,2.106,2.55,8909,0
2011-11-30,2.1064,2.61,1.9504,2.61,15229,0
2011-12-01,2.55,2.55,2.1,2.4,8283,0
2011-12-02,2.0706,2.43,2.0706,2.31,6733,0
2011-12-05,2.19,2.19,1.953,2.1,2456,0
2011-12-06,2.1,2.1,1.89,1.89,21921,0
2011-12-07,2.07,2.07,1.4464,1.8,50605,0
2011-12-08,1.71,1.8,1.5984,1.74,38024,0
2011-12-09,1.95,1.95,1.74,1.92,8799,0
2011-12-12,1.8,1.89,1.626,1.89,37420,0
2011-12-13,1.89,1.995,1.86,1.98,59697,0
2011-12-14,1.95,1.98,1.74,1.98,45729,0
2011-12-15,1.95,2.01,1.7434,1.8,20770,0
2011-12-16,1.8,1.92,1.8,1.92,16646,0
2011-12-19,1.89,1.95,1.89,1.95,16920,0
2011-12-20,1.92,1.92,1.77,1.803,36532,0
2011-12-21,1.86,1.86,1.6504,1.6504,8488,0
2011-12-22,1.6504,1.83,1.6504,1.6504,14045,0
2011-12-23,1.65,1.8,1.62,1.8,13039,0
2011-12-27,1.74,1.74,1.5981,1.5981,6733,0
2011-12-28,1.5984,1.74,1.5,1.62,28446,0
2011-12-29,1.53,1.65,1.53,1.62,39178,0
2011-12-30,1.65,1.65,1.56,1.65,15450,0
2012-01-03,1.56,1.8,1.56,1.8,19820,0
2012-01-04,1.8,1.83,1.65,1.71,31841,0
2012-01-05,1.71,1.86,1.65,1.86,21728,0
2012-01-06,1.74,1.95,1.65,1.8,132130,0
2012-01-09,1.83,1.83,1.74,1.83,49486,0
2012-01-10,1.86,2.397,1.86,2.34,91318,0
2012-01-11,2.4,2.67,2.37,2.61,76633,0
2012-01-12,2.7,2.775,2.253,2.7,71937,0
2012-01-13,2.7,2.85,2.55,2.85,20932,0
2012-01-17,2.88,2.91,2.64,2.91,22910,0
2012-01-18,3.51,3.54,2.895,2.91,169737,0
2012-01-19,3.15,3.27,2.97,3,50507,0
2012-01-20,3.06,3.51,2.97,3.18,75926,0
2012-01-23,3.48,3.66,3.18,3.3,159113,0
2012-01-24,3.39,3.42,3.09,3.09,122546,0
2012-01-25,3.24,3.3,2.88,3.06,78877,0
2012-01-26,3.15,3.15,2.85,3.03,76289,0
2012-01-27,2.94,3.21,2.94,3,65719,0
2012-01-30,3.24,3.51,2.82,2.94,96895,0
2012-01-31,2.91,3.24,2.76,2.76,73358,0
2012-02-01,2.67,2.67,2.277,2.37,604433,0
2012-02-02,2.52,2.61,2.4,2.505,188956,0
2012-02-03,2.4,2.55,2.4,2.49,71445,0
2012-02-06,2.64,2.7,2.49,2.64,163581,0
2012-02-07,2.7,2.82,2.52,2.805,85431,0
2012-02-08,2.85,2.904,2.7,2.82,176332,0
2012-02-09,2.88,2.94,2.64,2.79,405955,0
2012-02-10,2.763,2.79,2.64,2.67,87268,0
2012-02-13,2.76,2.79,2.58,2.67,107311,0
2012-02-14,2.64,2.7,2.61,2.61,85903,0
2012-02-15,2.67,2.67,2.4064,2.55,97845,0
2012-02-16,2.55,2.58,2.4,2.445,159363,0
2012-02-17,2.49,2.49,2.25,2.4,164340,0
2012-02-21,2.43,2.43,2.268,2.4,50734,0
2012-02-22,2.31,2.37,2.22,2.25,108189,0
2012-02-23,2.25,2.25,2.1641,2.25,36948,0
2012-02-24,2.25,2.25,2.1,2.22,94369,0
2012-02-27,2.22,2.22,1.98,2.13,149612,0
2012-02-28,2.1,2.13,1.95,2.04,131363,0
2012-02-29,2.07,2.1,1.875,1.98,96052,0
2012-03-01,1.98,1.98,1.83,1.92,56260,0
2012-03-02,1.92,1.95,1.8,1.89,167713,0
2012-03-05,1.89,2.085,1.815,1.86,354932,0
2012-03-06,1.83,1.92,1.8,1.92,79362,0
2012-03-07,1.92,2.25,1.92,2.19,138521,0
2012-03-08,2.25,2.25,2.091,2.25,83794,0
2012-03-09,2.22,2.34,2.22,2.235,68597,0
2012-03-12,2.25,2.34,2.16,2.235,62264,0
2012-03-13,2.25,2.265,2.1765,2.25,65772,0
2012-03-14,2.25,2.277,2.13,2.13,36324,0
2012-03-15,2.22,2.31,2.07,2.19,100749,0
2012-03-16,2.28,2.28,2.13,2.19,51402,0
2012-03-19,2.22,2.25,2.1,2.19,47138,0
2012-03-20,2.19,2.19,2.07,2.16,27544,0
2012-03-21,2.175,2.1885,2.055,2.16,66916,0
2012-03-22,2.16,2.16,2.055,2.13,23088,0
2012-03-23,2.1,2.1,1.95,2.025,48583,0
2012-03-26,1.9539,2.025,1.89,1.9785,48266,0
2012-03-27,1.89,1.92,1.86,1.92,55878,0
2012-03-28,1.92,1.944,1.86,1.89,41420,0
2012-03-29,1.92,1.995,1.89,1.98,47379,0
2012-03-30,1.95,2.04,1.95,2.01,23829,0
2012-04-02,2.04,2.22,1.98,2.07,28495,0
2012-04-03,2.187,2.187,2.04,2.043,68021,0
2012-04-04,2.01,2.07,1.92,2.037,72093,0
2012-04-05,2.04,2.04,1.92,2.04,53301,0
2012-04-09,2.13,2.13,1.86,1.92,38080,0
2012-04-10,1.965,1.965,1.8,1.905,125034,0
2012-04-11,1.905,1.92,1.71,1.8,55618,0
2012-04-12,1.86,1.86,1.65,1.74,112728,0
2012-04-13,1.65,1.857,1.65,1.845,36194,0
2012-04-16,1.8,1.872,1.74,1.86,46743,0
2012-04-17,1.89,1.95,1.83,1.92,100641,0
2012-04-18,1.92,1.95,1.83,1.86,40829,0
2012-04-19,1.86,1.92,1.83,1.86,117883,0
2012-04-20,1.86,1.86,1.74,1.8,123492,0
2012-04-23,1.77,1.92,1.74,1.86,32766,0
2012-04-24,1.725,1.845,1.725,1.83,43833,0
2012-04-25,1.857,1.857,1.5,1.65,290791,0
2012-04-26,1.53,1.92,1.515,1.8,111853,0
2012-04-27,1.905,1.92,1.8,1.86,57802,0
2012-04-30,1.68,2.04,1.68,2.01,86987,0
2012-05-01,1.86,2.07,1.86,1.95,44886,0
2012-05-02,1.875,1.947,1.845,1.92,32533,0
2012-05-03,1.92,1.965,1.86,1.95,21199,0
2012-05-04,1.9575,1.9575,1.89,1.95,4366,0
2012-05-07,1.9346,1.95,1.8,1.8,30233,0
2012-05-08,1.8,1.8,1.65,1.8,15866,0
2012-05-09,1.77,1.77,1.77,1.77,1666,0
2012-05-10,1.77,1.785,1.65,1.74,13741,0
2012-05-11,1.65,1.65,1.5,1.65,64356,0
2012-05-14,1.65,1.65,1.518,1.59,16810,0
2012-05-15,1.59,1.62,1.518,1.518,11449,0
2012-05-16,1.518,1.62,1.413,1.5,57988,0
2012-05-17,1.575,1.59,1.32,1.4301,80625,0
2012-05-18,1.53,1.68,1.44,1.62,17646,0
2012-05-21,1.56,1.65,1.416,1.587,52155,0
2012-05-22,1.587,1.6425,1.587,1.62,28099,0
2012-05-23,1.6425,1.71,1.62,1.65,98726,0
2012-05-24,1.74,2.025,1.74,1.8,98585,0
2012-05-25,1.86,2.37,1.653,1.653,132683,0
2012-05-29,2.04,2.1,1.92,2.04,60182,0
2012-05-30,2.16,2.19,1.95,2.01,37498,0
2012-05-31,2.01,2.16,1.803,2.1,358083,0
2012-06-01,2.13,2.13,1.98,2.1,42449,0
2012-06-04,1.92,2.1,1.905,2.04,23407,0
2012-06-05,1.905,2.1,1.905,2.097,51473,0
2012-06-06,2.097,2.097,1.98,2.07,44729,0
2012-06-07,2.1,2.1,1.95,1.95,27976,0
2012-06-08,2.04,2.04,1.935,1.98,16863,0
2012-06-11,2.01,2.01,1.86,1.95,51153,0
2012-06-12,1.92,2.055,1.89,2.04,31769,0
2012-06-13,1.848,2.16,1.848,2.043,260581,0
2012-06-14,2.07,2.085,1.86,1.86,43503,0
2012-06-15,1.95,2.085,1.8,1.869,123203,0
2012-06-18,1.926,1.95,1.8,1.89,50683,0
2012-06-19,1.9125,1.9875,1.8,1.845,88321,0
2012-06-20,1.95,1.95,1.71,1.71,76585,0
2012-06-21,1.71,1.86,1.65,1.8,68634,0
2012-06-22,1.8,1.971,1.8,1.968,80615,0
2012-06-25,1.9635,1.98,1.86,1.977,59126,0
2012-06-26,1.965,2.16,1.923,2.16,181858,0
2012-06-27,2.13,2.175,1.995,2.07,225613,0
2012-06-28,2.01,2.22,1.983,2.103,192819,0
2012-06-29,2.13,2.187,2.055,2.07,120204,0
2012-07-02,2.07,2.0925,1.983,2.031,91142,0
2012-07-03,2.04,2.085,1.95,2.01,102075,0
2012-07-05,2.085,2.085,1.953,2.01,112771,0
2012-07-06,2.04,2.082,1.98,1.98,119027,0
2012-07-09,1.98,2.067,1.98,2.007,79306,0
2012-07-10,2.01,2.01,1.92,1.92,125451,0
2012-07-11,1.92,2.0325,1.875,2.0175,95817,0
2012-07-12,1.95,2.0625,1.95,2.025,52726,0
2012-07-13,2.031,2.25,2.022,2.22,234370,0
2012-07-16,2.31,2.46,2.253,2.37,469529,0
2012-07-17,2.43,2.514,2.31,2.4,328355,0
2012-07-18,2.415,2.415,2.193,2.28,120508,0
2012-07-19,2.238,2.355,2.22,2.307,64148,0
2012-07-20,2.34,2.385,2.07,2.2275,153693,0
2012-07-23,2.2275,2.25,2.085,2.16,86207,0
2012-07-24,2.133,2.205,2.115,2.145,245618,0
2012-07-25,2.187,2.25,2.163,2.19,64371,0
2012-07-26,2.28,2.28,2.031,2.1285,119778,0
2012-07-27,2.0325,2.13,1.953,1.98,113077,0
2012-07-30,1.9725,2.025,1.815,1.92,140762,0
2012-07-31,1.95,1.95,1.7985,1.86,237858,0
2012-08-01,1.86,1.86,1.752,1.77,61319,0
2012-08-02,1.6965,1.8,1.695,1.8,82322,0
2012-08-03,1.785,1.89,1.7175,1.8,84044,0
2012-08-06,1.8,1.86,1.728,1.797,64224,0
2012-08-07,1.74,1.797,1.65,1.68,41783,0
2012-08-08,1.71,2.037,1.71,1.8225,114766,0
2012-08-09,1.95,2.025,1.8285,1.89,158302,0
2012-08-10,1.89,2.004,1.86,2.004,107039,0
2012-08-13,2.01,2.037,1.89,1.983,40382,0
2012-08-14,1.983,2.1,1.983,2.097,140288,0
2012-08-15,2.1,2.31,2.1,2.247,155907,0
2012-08-16,2.31,2.31,2.028,2.1,71957,0
2012-08-17,2.076,2.175,1.98,2.01,51213,0
2012-08-20,2.01,2.202,1.938,2.07,49242,0
2012-08-21,2.07,2.07,1.95,1.9725,28516,0
2012-08-22,2.007,2.007,1.89,1.95,41218,0
2012-08-23,1.95,1.95,1.86,1.89,74936,0
2012-08-24,1.875,1.95,1.863,1.95,19137,0
2012-08-27,1.893,1.965,1.893,1.947,9148,0
2012-08-28,1.9065,1.95,1.875,1.932,5606,0
2012-08-29,1.935,1.98,1.89,1.935,60663,0
2012-08-30,1.893,1.9425,1.842,1.86,27263,0
2012-08-31,1.86,2.04,1.86,2.037,38239,0
2012-09-04,1.89,2.19,1.89,2.13,99625,0
2012-09-05,2.13,2.187,2.046,2.1,52139,0
2012-09-06,2.1,2.1,2.01,2.1,68605,0
2012-09-07,2.1,2.145,2.073,2.145,68826,0
2012-09-10,2.145,2.217,2.1,2.19,95150,0
2012-09-11,2.19,2.367,2.19,2.337,185702,0
2012-09-12,2.397,2.52,2.337,2.52,399326,0
2012-09-13,2.547,2.847,2.505,2.64,676655,0
2012-09-14,2.7,2.955,2.7,2.91,478367,0
2012-09-17,3.03,3.75,3,3.51,1065308,0
2012-09-18,3.69,3.72,3.12,3.42,564386,0
2012-09-19,3.57,3.615,3.09,3.12,799286,0
2012-09-20,3.09,3.12,2.5815,2.85,876864,0
2012-09-21,2.88,2.88,2.55,2.67,211707,0
2012-09-24,2.55,2.67,2.4,2.4,156842,0
2012-09-25,2.346,2.67,1.98,2.61,358753,0
2012-09-26,2.55,2.67,2.31,2.49,132172,0
2012-09-27,2.49,2.49,2.34,2.34,52945,0
2012-09-28,2.4,2.4,2.286,2.34,49201,0
2012-10-01,2.286,2.4,2.25,2.391,49128,0
2012-10-02,2.391,2.46,2.25,2.4,85856,0
2012-10-03,2.373,2.697,2.373,2.688,129632,0
2012-10-04,2.58,2.649,2.523,2.649,99187,0
2012-10-05,2.649,2.649,2.559,2.61,58477,0
2012-10-08,2.6025,2.6025,2.52,2.55,31779,0
2012-10-09,2.52,2.5764,2.37,2.427,80690,0
2012-10-10,2.4,2.4,2.28,2.31,30460,0
2012-10-11,2.4,2.4,2.22,2.31,45991,0
2012-10-12,2.25,2.481,2.25,2.37,13184,0
2012-10-15,2.547,2.547,2.25,2.31,60707,0
2012-10-16,2.34,2.34,2.22,2.22,43040,0
2012-10-17,2.22,2.46,2.163,2.46,47385,0
2012-10-18,2.205,2.4216,2.193,2.22,39038,0
2012-10-19,2.31,2.31,2.22,2.22,9925,0
2012-10-22,2.22,2.241,2.043,2.07,70926,0
2012-10-23,2.1,2.16,1.98,2.1,32926,0
2012-10-24,2.1,2.1,1.98,2.0996,32325,0
2012-10-25,1.98,2.1,1.98,2.01,27257,0
2012-10-26,1.989,2.007,1.86,1.92,127545,0
2012-10-31,1.848,1.977,1.83,1.947,120677,0
2012-11-01,1.92,1.977,1.755,1.803,119595,0
2012-11-02,1.875,1.905,1.83,1.905,24883,0
2012-11-05,1.935,2.43,1.866,2.406,211754,0
2012-11-06,2.454,2.454,2.07,2.1,48672,0
2012-11-07,2.07,2.07,2.04,2.04,51379,0
2012-11-08,2.091,2.187,2.04,2.07,45202,0
2012-11-09,2.07,2.13,2.055,2.07,58996,0
2012-11-12,2.1,2.157,2.028,2.04,42819,0
2012-11-13,2.04,2.04,1.965,1.98,53640,0
2012-11-14,2.037,2.037,1.92,1.92,45201,0
2012-11-15,1.92,1.92,1.773,1.8,39473,0
2012-11-16,1.8,1.95,1.8,1.815,43503,0
2012-11-19,1.8405,1.89,1.776,1.776,68949,0
2012-11-20,1.776,1.86,1.77,1.812,39154,0
2012-11-21,1.7775,2.034,1.7775,1.935,110628,0
2012-11-23,1.935,2.22,1.905,2.04,66460,0
2012-11-26,2.16,2.16,1.89,2.097,23727,0
2012-11-27,2.1,2.115,1.89,2.04,98366,0
2012-11-28,2.07,2.07,1.896,2.04,31525,0
2012-11-29,2.037,2.037,1.896,1.95,31990,0
2012-11-30,1.95,1.98,1.896,1.95,61896,0
2012-12-03,1.947,2.01,1.92,2.01,12709,0
2012-12-04,2.007,2.19,1.92,2.1,107411,0
2012-12-05,2.13,2.172,2.1,2.1,61033,0
2012-12-06,2.088,2.1585,2.07,2.1,44891,0
2012-12-07,2.07,2.07,1.965,1.98,13994,0
2012-12-10,1.98,2.0385,1.92,1.92,19180,0
2012-12-11,2.037,2.037,1.92,1.95,14991,0
2012-12-12,1.92,2.01,1.92,1.95,24484,0
2012-12-13,1.935,1.935,1.83,1.86,100157,0
2012-12-14,1.86,1.977,1.86,1.965,27827,0
2012-12-17,1.965,1.965,1.857,1.95,55499,0
2012-12-18,1.92,1.92,1.857,1.92,32453,0
2012-12-19,1.86,1.92,1.815,1.86,42297,0
2012-12-20,1.83,1.86,1.77,1.77,72086,0
2012-12-21,1.77,1.839,1.68,1.7385,74826,0
2012-12-24,1.725,1.839,1.623,1.8225,58893,0
2012-12-26,1.77,1.8285,1.65,1.65,84980,0
2012-12-27,1.653,1.71,1.536,1.626,108359,0
2012-12-28,1.626,1.77,1.626,1.6665,34799,0
2012-12-31,1.65,1.68,1.53,1.59,153554,0
2013-01-02,1.59,1.65,1.59,1.6125,39953,0
2013-01-03,1.6125,1.7385,1.6125,1.68,30991,0
2013-01-04,1.842,1.842,1.665,1.767,55478,0
2013-01-07,1.767,1.767,1.6215,1.68,34289,0
2013-01-08,1.65,1.7085,1.638,1.7085,22495,0
2013-01-09,1.7085,1.7085,1.65,1.7055,9253,0
2013-01-10,1.635,1.68,1.605,1.68,30313,0
2013-01-11,1.605,1.68,1.596,1.65,22169,0
2013-01-14,1.68,1.68,1.59,1.59,20399,0
2013-01-15,1.6155,1.6155,1.5,1.509,97082,0
2013-01-16,1.509,1.68,1.509,1.68,113609,0
2013-01-17,1.68,1.905,1.68,1.875,164641,0
2013-01-18,1.89,1.9725,1.875,1.95,66034,0
2013-01-22,1.95,2.0535,1.923,2.04,84174,0
2013-01-23,2.0535,2.055,1.905,1.92,42771,0
2013-01-24,1.92,1.92,1.875,1.878,19917,0
2013-01-25,1.89,1.92,1.86,1.92,26586,0
2013-01-28,1.89,1.89,1.86,1.89,13141,0
2013-01-29,1.92,1.92,1.86,1.86,34396,0
2013-01-30,1.845,1.845,1.755,1.7996,77071,0
2013-01-31,1.7996,1.7996,1.74,1.77,56088,0
2013-02-01,1.7349,1.887,1.7349,1.887,83543,0
2013-02-04,1.89,1.92,1.773,1.788,79399,0
2013-02-05,1.815,1.8885,1.815,1.8675,32484,0
2013-02-06,1.8675,1.89,1.77,1.89,34433,0
2013-02-07,1.86,1.98,1.83,1.95,80288,0
2013-02-08,1.86,2.0094,1.86,1.995,126234,0
2013-02-11,2.07,2.07,1.953,2.07,30357,0
2013-02-12,2.07,2.13,1.95,2.13,56898,0
2013-02-13,2.13,2.19,2.04,2.19,47216,0
2013-02-14,2.07,2.16,2.07,2.07,28738,0
2013-02-15,2.07,2.25,2.01,2.22,55744,0
2013-02-19,2.01,2.34,2.01,2.34,74845,0
2013-02-20,2.25,2.445,2.25,2.445,133622,0
2013-02-21,2.34,2.4585,2.34,2.4,100491,0
2013-02-22,2.385,2.385,2.253,2.31,17880,0
2013-02-25,2.37,2.3985,2.2815,2.295,38364,0
2013-02-26,2.31,2.31,2.13,2.13,94504,0
2013-02-27,2.1896,2.1896,1.98,2.01,35911,0
2013-02-28,1.98,2.19,1.98,2.19,29333,0
2013-03-01,2.19,2.205,2.013,2.19,44895,0
2013-03-04,2.22,2.28,2.013,2.28,43553,0
2013-03-05,2.28,2.34,2.205,2.235,65192,0
2013-03-06,2.235,2.277,2.04,2.247,38446,0
2013-03-07,2.13,2.28,2.13,2.235,83685,0
2013-03-08,2.25,2.4,2.25,2.4,97856,0
2013-03-11,2.25,2.4,2.25,2.28,20040,0
2013-03-12,2.25,2.385,2.22,2.22,72421,0
2013-03-13,2.205,2.22,2.115,2.16,39393,0
2013-03-14,2.19,2.25,2.055,2.19,37571,0
2013-03-15,2.25,2.385,2.0565,2.385,72399,0
2013-03-18,2.385,2.4,2.25,2.37,81702,0
2013-03-19,2.265,2.3025,2.19,2.205,65183,0
2013-03-20,2.22,2.22,2.085,2.13,21474,0
2013-03-21,2.13,2.13,2.085,2.085,11373,0
2013-03-22,2.073,2.145,2.0404,2.043,54737,0
2013-03-25,2.1,2.1,2.025,2.04,10398,0
2013-03-26,2.07,2.157,2.025,2.04,36188,0
2013-03-27,2.0325,2.13,2.025,2.04,19954,0
2013-03-28,2.13,2.154,2.025,2.13,35572,0
2013-04-01,1.98,2.154,1.98,2.055,75851,0
2013-04-02,2.07,2.097,2.013,2.067,37466,0
2013-04-03,2.013,2.0385,1.839,1.92,57824,0
2013-04-04,1.92,2.037,1.848,2.022,36472,0
2013-04-05,1.863,1.95,1.863,1.95,9064,0
2013-04-08,1.95,2.004,1.875,1.908,63655,0
2013-04-09,1.98,2.04,1.893,2.04,42254,0
2013-04-10,1.896,2.1375,1.896,2.0625,56256,0
2013-04-11,2.0625,2.13,2.0625,2.07,96608,0
2013-04-12,2.07,2.1,1.953,2.04,78932,0
2013-04-15,1.953,1.98,1.95,1.95,31833,0
2013-04-16,1.89,1.95,1.863,1.863,13733,0
2013-04-17,1.89,1.92,1.83,1.92,28734,0
2013-04-18,1.854,1.92,1.836,1.905,16407,0
2013-04-19,1.845,1.9185,1.845,1.845,3465,0
2013-04-22,1.8439,1.947,1.83,1.89,9433,0
2013-04-23,1.8615,1.89,1.821,1.83,24756,0
2013-04-24,1.83,1.8356,1.815,1.818,12933,0
2013-04-25,1.83,1.89,1.818,1.86,14276,0
2013-04-26,1.86,1.89,1.86,1.89,27983,0
2013-04-29,1.86,1.89,1.86,1.89,17408,0
2013-04-30,1.9226,1.95,1.83,1.92,12152,0
2013-05-01,1.95,2.1375,1.92,2.07,127498,0
2013-05-02,2.043,2.1285,2.01,2.0415,45135,0
2013-05-03,2.04,2.1075,1.95,2.01,54784,0
2013-05-06,1.95,2.07,1.89,1.95,30497,0
2013-05-07,1.923,2.01,1.92,1.98,21933,0
2013-05-08,2.01,2.1,1.98,2.058,30557,0
2013-05-09,2.058,2.067,1.95,2.037,18116,0
2013-05-10,2.058,2.058,1.833,1.905,25719,0
2013-05-13,1.905,2.058,1.905,2.01,43616,0
2013-05-14,1.95,2.01,1.95,1.98,28997,0
2013-05-15,1.98,2.13,1.953,2.1,90620,0
2013-05-16,2.13,2.13,2.01,2.1,11166,0
2013-05-17,1.995,2.097,1.995,2.07,7735,0
2013-05-20,2.07,2.157,2.0085,2.157,33919,0
2013-05-21,2.121,2.157,2.01,2.124,41333,0
2013-05-22,2.16,2.16,2.04,2.04,12118,0
2013-05-23,2.04,2.13,1.995,2.13,26623,0
2013-05-24,2.13,2.16,2.01,2.07,6499,0
2013-05-28,2.16,2.16,1.95,1.995,24198,0
2013-05-29,2.01,2.157,1.965,2.1,26826,0
2013-05-30,2.1,2.13,2.055,2.1,35779,0
2013-05-31,2.04,2.19,2.04,2.19,28046,0
2013-06-03,2.175,2.22,2.13,2.13,9766,0
2013-06-04,2.13,2.22,2.07,2.1,52458,0
2013-06-05,2.1,2.28,2.1,2.28,75259,0
2013-06-06,2.31,2.37,2.25,2.37,102133,0
2013-06-07,2.394,2.49,2.37,2.49,112901,0
2013-06-10,2.49,2.55,2.46,2.55,96317,0
2013-06-11,2.5766,2.61,2.502,2.502,96678,0
2013-06-12,2.58,2.6085,2.52,2.6085,83651,0
2013-06-13,2.58,2.61,2.475,2.475,28550,0
2013-06-14,2.52,2.52,2.28,2.415,84287,0
2013-06-17,2.4,2.46,2.355,2.355,35328,0
2013-06-18,2.31,2.46,1.95,2.46,130993,0
2013-06-19,2.37,2.55,2.25,2.49,94024,0
2013-06-20,2.49,2.55,2.3355,2.37,60116,0
2013-06-21,2.49,2.52,2.4,2.49,30533,0
2013-06-24,2.445,2.55,2.445,2.55,42924,0
2013-06-25,2.478,2.6085,2.3745,2.49,78057,0
2013-06-26,2.5455,2.5455,2.475,2.505,10683,0
2013-06-27,2.52,2.52,2.283,2.283,85524,0
2013-06-28,2.34,2.4596,2.34,2.343,72692,0
2013-07-01,2.37,2.415,2.37,2.403,35656,0
2013-07-02,2.4041,2.415,2.325,2.325,84426,0
2013-07-03,2.52,2.52,2.28,2.46,42319,0
2013-07-05,2.49,2.52,2.31,2.43,14961,0
2013-07-08,2.3404,2.46,2.31,2.46,29466,0
2013-07-09,2.487,2.487,2.46,2.46,206,0
2013-07-10,2.487,2.487,2.37,2.37,14036,0
2013-07-11,2.394,2.415,2.355,2.4,19246,0
2013-07-12,2.4,2.43,2.295,2.3925,82268,0
2013-07-15,2.3925,2.394,2.31,2.31,20810,0
2013-07-16,2.367,2.367,2.265,2.364,42783,0
2013-07-17,2.364,2.364,2.265,2.265,27843,0
2013-07-18,2.265,2.265,2.1,2.244,36855,0
2013-07-19,2.13,2.241,2.13,2.16,28449,0
2013-07-22,2.1429,2.19,2.1,2.13,27983,0
2013-07-23,2.145,2.16,2.091,2.1,45331,0
2013-07-24,2.1,2.1,1.9425,2.0295,150273,0
2013-07-25,2.04,2.295,2.04,2.295,35849,0
2013-07-26,2.2539,2.31,2.22,2.31,24085,0
2013-07-29,2.28,2.28,2.25,2.2796,21659,0
2013-07-30,2.2796,2.31,2.235,2.31,17470,0
2013-07-31,2.25,2.295,2.25,2.295,27237,0
2013-08-01,2.295,2.3355,2.28,2.334,41254,0
2013-08-02,2.2665,2.3385,2.19,2.3385,37621,0
2013-08-05,2.196,2.331,2.19,2.3261,24446,0
2013-08-06,2.331,2.331,2.223,2.223,17022,0
2013-08-07,2.2301,2.2301,2.22,2.223,3553,0
2013-08-08,2.25,2.25,2.196,2.205,41101,0
2013-08-09,2.22,2.25,2.163,2.25,18799,0
2013-08-12,2.25,2.292,2.22,2.28,31341,0
2013-08-13,2.28,2.28,2.163,2.25,26855,0
2013-08-14,2.25,2.28,2.205,2.247,21703,0
2013-08-15,2.25,2.25,2.16,2.19,22476,0
2013-08-16,2.16,2.19,2.16,2.19,8455,0
2013-08-19,2.163,2.235,2.1,2.235,103898,0
2013-08-20,2.1525,2.205,2.1525,2.193,20487,0
2013-08-21,2.22,2.25,2.1604,2.1604,23304,0
2013-08-22,2.16,2.25,2.16,2.22,26759,0
2013-08-23,2.19,2.3385,2.175,2.3085,138467,0
2013-08-26,2.31,2.493,2.25,2.445,147583,0
2013-08-27,2.4225,2.52,2.4225,2.52,42618,0
2013-08-28,2.52,2.55,2.46,2.52,64077,0
2013-08-29,2.52,2.5581,2.49,2.529,98414,0
2013-08-30,2.5485,2.55,2.5245,2.535,54872,0
2013-09-03,2.535,2.64,2.49,2.61,105933,0
2013-09-04,2.61,2.6385,2.49,2.6385,41650,0
2013-09-05,2.586,2.7555,2.586,2.7555,119002,0
2013-09-06,2.754,2.925,2.7465,2.88,357347,0
2013-09-09,2.91,2.937,2.673,2.7296,114893,0
2013-09-10,2.7,2.7,2.535,2.58,119620,0
2013-09-11,2.58,2.58,2.49,2.55,58253,0
2013-09-12,2.523,2.5275,2.493,2.4941,38818,0
2013-09-13,2.493,2.5485,2.43,2.49,28333,0
2013-09-16,2.373,2.49,2.373,2.445,51999,0
2013-09-17,2.49,2.544,2.4525,2.52,26778,0
2013-09-18,2.49,2.49,2.3796,2.3796,35570,0
2013-09-19,2.4,2.49,2.4,2.49,14522,0
2013-09-20,2.436,2.46,2.136,2.454,147547,0
2013-09-23,2.4529,2.535,2.451,2.511,25618,0
2013-09-24,2.5335,2.61,2.49,2.61,121359,0
2013-09-25,2.61,2.61,2.43,2.583,285703,0
2013-09-26,2.523,2.58,2.3466,2.46,45166,0
2013-09-27,2.475,2.475,2.43,2.43,4598,0
2013-09-30,2.43,2.43,2.4285,2.43,3046,0
2013-10-01,2.457,2.505,2.43,2.49,15888,0
2013-10-02,2.475,2.49,2.4,2.46,16959,0
2013-10-03,2.43,2.46,2.385,2.4,7844,0
2013-10-04,2.4,2.46,2.385,2.4,79743,0
2013-10-07,2.385,2.43,2.325,2.4,87966,0
2013-10-08,2.325,2.535,2.295,2.385,77986,0
2013-10-09,2.37,2.517,2.28,2.517,63141,0
2013-10-10,2.532,2.64,2.46,2.64,94553,0
2013-10-11,2.61,2.697,2.4774,2.697,41996,0
2013-10-14,2.697,2.7735,2.64,2.7161,83475,0
2013-10-15,2.742,2.76,2.628,2.658,50138,0
2013-10-16,2.658,2.88,2.658,2.88,179146,0
2013-10-17,2.88,3,2.778,3,94418,0
2013-10-18,3,3.15,2.823,3.15,133548,0
2013-10-21,3.15,3.18,2.7,2.9955,151382,0
2013-10-22,2.8956,2.9694,2.88,2.91,19639,0
2013-10-23,2.8819,2.94,2.8669,2.88,9026,0
2013-10-24,2.8669,3.06,2.8669,3.06,60275,0
2013-10-25,3.15,3.18,2.94,2.94,59454,0
2013-10-28,3.048,3.06,2.91,3,28960,0
2013-10-29,2.88,3,2.88,2.97,21416,0
2013-10-30,2.9985,3.12,2.91,3.045,54475,0
2013-10-31,3.03,3.21,2.943,3.21,96766,0
2013-11-01,3.21,3.24,2.895,3.24,94366,0
2013-11-04,3.27,3.3,3.03,3.15,32510,0
2013-11-05,3.15,3.24,3.03,3.15,30465,0
2013-11-06,3.42,3.42,3.12,3.3,79236,0
2013-11-07,3.3,3.36,3.3,3.36,20258,0
2013-11-08,3.36,3.51,3.27,3.51,98633,0
2013-11-11,3.54,3.6,3.45,3.54,112365,0
2013-11-12,3.54,3.72,3.45,3.69,131800,0
2013-11-13,3.69,3.72,3.45,3.72,95941,0
2013-11-14,3.63,3.72,3.54,3.72,43470,0
2013-11-15,3.69,3.69,3.45,3.57,70468,0
2013-11-18,3.57,3.57,2.775,2.958,210632,0
2013-11-19,2.91,3.36,2.85,3.15,121233,0
2013-11-20,3.15,3.15,2.958,3.03,71655,0
2013-11-21,3.03,3.057,2.8875,3,29842,0
2013-11-22,2.91,3.03,2.88,3.03,91404,0
2013-11-25,2.91,3.06,2.91,3.06,70589,0
2013-11-26,3.12,3.12,2.9134,3.09,72476,0
2013-11-27,3.03,3.09,2.7225,3.09,142743,0
2013-11-29,3.09,3.21,3,3.18,12649,0
2013-12-02,3.15,3.15,2.79,3,59215,0
2013-12-03,3.03,3.03,2.955,3.03,28314,0
2013-12-04,3.03,3.54,3,3.39,285327,0
2013-12-05,3.54,3.6,3.33,3.57,178170,0
2013-12-06,3.555,3.57,3.42,3.54,77673,0
2013-12-09,3.57,3.69,3.51,3.66,84587,0
2013-12-10,3.69,4.11,3.69,4.02,240993,0
2013-12-11,4.02,4.02,3.69,3.96,79587,0
2013-12-12,3.75,3.93,3.66,3.84,34907,0
2013-12-13,3.87,3.87,3.36,3.66,167721,0
2013-12-16,3.84,3.84,3.57,3.6,36063,0
2013-12-17,3.6,3.75,3.54,3.66,32474,0
2013-12-18,3.66,3.81,3.63,3.81,110196,0
2013-12-19,3.81,3.96,3.78,3.9,80724,0
2013-12-20,3.93,3.99,3.75,3.96,40613,0
2013-12-23,4.02,4.56,3.981,4.38,232673,0
2013-12-24,4.35,4.68,4.35,4.5,103824,0
2013-12-26,4.56,4.8,4.5,4.74,102359,0
2013-12-27,4.74,4.8,4.65,4.8,51539,0
2013-12-30,4.92,4.95,4.62,4.71,89571,0
2013-12-31,4.62,4.65,4.5,4.56,16731,0
2014-01-02,4.53,4.56,4.14,4.23,94711,0
2014-01-03,4.26,5.07,4.23,4.83,97815,0
2014-01-06,5.01,5.34,5.01,5.1,223390,0
2014-01-07,5.25,5.28,4.83,4.95,85665,0
2014-01-08,4.95,4.95,4.56,4.68,83465,0
2014-01-09,4.665,4.77,4.56,4.65,42394,0
2014-01-10,4.8,4.8,4.56,4.65,46985,0
2014-01-13,4.59,4.83,4.587,4.71,49541,0
2014-01-14,4.74,5.49,4.71,5.337,103368,0
2014-01-15,5.31,5.37,4.98,5.22,36556,0
2014-01-16,5.223,5.43,4.98,5.28,124486,0
2014-01-17,5.49,5.52,5.19,5.46,90362,0
2014-01-21,5.46,5.79,5.31,5.37,108312,0
2014-01-22,5.76,5.76,5.25,5.4,13062,0
2014-01-23,5.4,5.49,5.25,5.37,30983,0
2014-01-24,5.37,5.58,5.28,5.31,31803,0
2014-01-27,5.19,5.19,4.26,4.92,131319,0
2014-01-28,4.98,5.01,4.65,5.01,39914,0
2014-01-29,5.01,5.07,4.68,4.98,19073,0
2014-01-30,4.98,5.1,4.8,5.04,18657,0
2014-01-31,5.04,5.07,4.71,5.04,51653,0
2014-02-03,5.07,5.07,4.86,4.95,20711,0
2014-02-04,4.95,4.95,4.29,4.44,219756,0
2014-02-05,4.47,4.77,4.05,4.41,110629,0
2014-02-06,4.35,4.53,4.32,4.53,43260,0
2014-02-07,4.77,4.77,4.5,4.71,41419,0
2014-02-10,4.5,4.83,4.5,4.83,30653,0
2014-02-11,4.95,5.1,4.8,4.83,44033,0
2014-02-12,4.8,5.04,4.8,5.04,30845,0
2014-02-13,5.01,5.1,4.89,5.07,29563,0
2014-02-14,5.07,5.28,5.04,5.28,55785,0
2014-02-18,5.37,5.4,5.16,5.25,24227,0
2014-02-19,5.235,5.25,5.07,5.07,12500,0
2014-02-20,4.8,5.4,4.8,5.28,92223,0
2014-02-21,5.1,5.4,5.1,5.37,29870,0
2014-02-24,5.37,5.52,5.37,5.52,58521,0
2014-02-25,5.49,5.7,5.28,5.34,25596,0
2014-02-26,5.37,5.55,4.98,5.04,47828,0
2014-02-27,4.98,5.4,4.98,5.31,19271,0
2014-02-28,5.31,5.31,5.1,5.16,18481,0
2014-03-03,5.13,5.28,5.04,5.28,14817,0
2014-03-04,5.28,5.28,5.07,5.19,9626,0
2014-03-05,5.19,5.28,5.1,5.25,27895,0
2014-03-06,5.25,5.28,5.07,5.16,18202,0
2014-03-07,5.19,5.28,5.16,5.28,12982,0
2014-03-10,5.28,5.7,5.1,5.67,132203,0
2014-03-11,5.37,5.79,5.37,5.64,49060,0
2014-03-12,5.64,6,5.55,5.64,89100,0
2014-03-13,5.85,6,5.61,5.76,32799,0
2014-03-14,5.97,6.15,5.85,6.06,58590,0
2014-03-17,6.09,6.15,5.85,6.12,39971,0
2014-03-18,6.15,6.3,6.09,6.27,42108,0
2014-03-19,6.27,6.27,6,6.15,41595,0
2014-03-20,6.21,6.21,5.82,5.94,57220,0
2014-03-21,5.82,6.45,5.76,6.15,36733,0
2014-03-24,6.09,6.15,5.58,5.7,88994,0
2014-03-25,5.73,5.97,5.49,5.94,63432,0
2014-03-26,5.91,6.09,5.67,5.82,64296,0
2014-03-27,5.85,5.85,5.43,5.52,39450,0
2014-03-28,5.49,5.7,5.13,5.55,93936,0
2014-03-31,5.7,5.7,5.4,5.49,30937,0
2014-04-01,5.58,5.58,4.83,5.34,56984,0
2014-04-02,5.37,5.7,5.34,5.58,115654,0
2014-04-03,5.58,5.64,5.4,5.55,30911,0
2014-04-04,5.58,5.7,5.13,5.7,53129,0
2014-04-07,5.58,5.79,5.31,5.7,59195,0
2014-04-08,5.55,5.7,5.43,5.55,33906,0
2014-04-09,5.49,5.64,5.4,5.52,31275,0
2014-04-10,5.43,5.52,5.25,5.4,26911,0
2014-04-11,5.22,5.52,4.83,5.04,73518,0
2014-04-14,5.13,5.22,4.89,5.01,35265,0
2014-04-15,4.95,5.07,4.56,4.95,61745,0
2014-04-16,4.95,4.95,4.53,4.53,57223,0
2014-04-17,4.56,4.56,4.26,4.32,69999,0
2014-04-21,4.26,4.47,3.48,3.93,134874,0
2014-04-22,3.78,4.2,3.6,4.2,46459,0
2014-04-23,4.395,4.62,4.2255,4.44,54592,0
2014-04-24,4.59,4.59,4.2,4.29,13632,0
2014-04-25,4.47,4.5,4.2,4.38,16529,0
2014-04-28,4.35,4.5,3.75,4.05,76736,0
2014-04-29,3.99,4.5,3.9,4.41,27969,0
2014-04-30,4.38,4.38,4.17,4.32,15294,0
2014-05-01,4.35,4.35,4.05,4.32,47333,0
2014-05-02,4.32,4.47,4.29,4.44,32807,0
2014-05-05,4.38,4.5,4.38,4.5,43981,0
2014-05-06,4.62,4.62,4.35,4.38,23916,0
2014-05-07,4.44,4.44,4.05,4.2,29098,0
2014-05-08,4.2,4.2,3.63,4.14,76947,0
2014-05-09,4.14,4.35,3.87,3.87,30261,0
2014-05-12,3.96,4.29,3.852,4.2,54592,0
2014-05-13,4.2,4.32,4.05,4.32,56699,0
2014-05-14,4.5,4.65,4.11,4.32,37041,0
2014-05-15,4.35,4.44,4.11,4.41,53307,0
2014-05-16,4.44,4.44,4.08,4.41,44264,0
2014-05-19,4.47,4.47,4.05,4.35,32011,0
2014-05-20,4.35,4.65,4.2,4.65,74991,0
2014-05-21,4.74,4.74,4.47,4.5,27616,0
2014-05-22,4.68,4.68,4.44,4.5,48890,0
2014-05-23,4.5,4.65,4.35,4.53,39764,0
2014-05-27,4.5,4.68,4.44,4.68,49703,0
2014-05-28,4.68,4.68,4.35,4.5,45146,0
2014-05-29,4.74,4.74,4.41,4.5,24011,0
2014-05-30,4.47,4.56,4.47,4.56,15943,0
2014-06-02,4.65,4.65,4.44,4.59,21312,0
2014-06-03,4.65,4.65,4.44,4.5,33512,0
2014-06-04,4.59,4.59,4.41,4.41,7705,0
2014-06-05,4.38,4.62,4.35,4.5,10949,0
2014-06-06,4.5,4.53,4.35,4.5,13703,0
2014-06-09,4.5,4.5,4.35,4.44,10146,0
2014-06-10,4.26,4.35,4.02,4.2,85998,0
2014-06-11,3.93,4.17,3.87,4.05,56421,0
2014-06-12,4.02,4.08,3.84,3.96,21225,0
2014-06-13,3.93,3.948,3.66,3.948,47072,0
2014-06-16,3.75,3.93,3.66,3.66,58538,0
2014-06-17,3.63,3.66,3.57,3.66,41458,0
2014-06-18,3.66,3.9,3.6,3.9,51741,0
2014-06-19,3.9,3.96,3.66,3.84,16413,0
2014-06-20,3.9,4.02,3.66,3.9,28748,0
2014-06-23,3.99,3.99,3.75,3.96,16637,0
2014-06-24,4.02,4.02,3.75,3.93,6470,0
2014-06-25,4.11,4.11,3.84,3.9,14907,0
2014-06-26,3.87,3.9,3.75,3.9,8634,0
2014-06-27,3.93,3.93,3.69,3.9,4799,0
2014-06-30,3.75,3.9,3.6,3.9,22330,0
2014-07-01,3.9,3.9,3.75,3.87,11272,0
2014-07-02,3.87,3.93,3.75,3.93,21238,0
2014-07-03,3.9,4.17,3.69,4.05,54321,0
2014-07-07,4.02,4.05,3.84,3.87,30306,0
2014-07-08,3.75,4.2,3.72,4.08,53805,0
2014-07-09,4.02,4.26,4.02,4.26,35325,0
2014-07-10,3.99,4.35,3.99,4.32,36900,0
2014-07-11,4.32,4.41,4.29,4.41,33192,0
2014-07-14,5.01,5.07,4.23,4.32,36025,0
2014-07-15,4.23,4.41,4.05,4.17,23971,0
2014-07-16,4.53,4.53,4.11,4.2,43084,0
2014-07-17,4.05,4.275,3.96,4.2,11472,0
2014-07-18,4.14,4.2,3.99,4.14,25502,0
2014-07-21,4.23,4.23,4.05,4.2,10061,0
2014-07-22,4.05,4.17,4.05,4.17,4471,0
2014-07-23,4.14,4.2,3.96,4.14,13414,0
2014-07-24,4.2,4.2,4.02,4.11,2566,0
2014-07-25,4.11,4.11,3.96,4.02,17178,0
2014-07-28,4.2,4.2,3.99,4.02,4580,0
2014-07-29,4.02,4.2,3.96,4.2,10341,0
2014-07-30,4.122,4.2,4.05,4.14,4527,0
2014-07-31,4.08,4.14,3.9,4.02,44547,0
2014-08-01,3.99,3.99,3.66,3.87,25332,0
2014-08-04,3.87,3.96,3.57,3.69,18503,0
2014-08-05,3.69,3.87,3.63,3.87,5219,0
2014-08-06,3.75,4.11,3.75,4.11,19659,0
2014-08-07,3.75,4.2,3.75,4.2,9854,0
2014-08-08,3.78,4.2,3.75,3.9,29479,0
2014-08-11,3.87,4.05,3.75,3.99,17461,0
2014-08-12,3.99,3.99,3.75,3.93,9511,0
2014-08-13,4.044,4.2,3.99,4.137,61748,0
2014-08-14,4.11,4.2,3.75,4.074,28678,0
2014-08-15,4.05,4.05,3.72,3.87,19631,0
2014-08-18,3.75,3.948,3.72,3.774,32489,0
2014-08-19,3.66,3.72,3.372,3.471,74402,0
2014-08-20,3.6,3.6,3.39,3.6,26122,0
2014-08-21,3.6,3.6,3.45,3.6,9904,0
2014-08-22,3.6,3.6,3.36,3.6,34873,0
2014-08-25,3.39,3.54,3.03,3.15,140921,0
2014-08-26,3.12,3.3,3.09,3.153,88644,0
2014-08-27,3.15,3.3,3.12,3.12,16958,0
2014-08-28,3.15,3.279,3.06,3.27,58672,0
2014-08-29,3.09,3.54,3.09,3.507,47845,0
2014-09-02,3.48,3.54,3.18,3.411,25076,0
2014-09-03,3.27,3.42,3.15,3.204,14623,0
2014-09-04,3.213,3.42,3.15,3.33,89019,0
2014-09-05,3.3,3.48,3.3,3.48,52401,0
2014-09-08,3.36,3.711,3.3,3.651,33818,0
2014-09-09,3.66,3.66,3.36,3.63,12903,0
2014-09-10,3.72,3.72,3.45,3.714,48594,0
2014-09-11,3.54,3.84,3.54,3.84,26066,0
2014-09-12,3.84,3.84,3.63,3.78,17872,0
2014-09-15,3.45,3.75,3.45,3.708,17831,0
2014-09-16,3.57,3.75,3.57,3.69,8460,0
2014-09-17,3.66,3.777,3.54,3.6,18820,0
2014-09-18,3.6,3.6,3.33,3.51,25886,0
2014-09-19,3.39,3.45,2.88,3.21,104035,0
2014-09-22,3.12,3.42,3.12,3.291,35368,0
2014-09-23,3.348,3.402,3.18,3.234,5512,0
2014-09-24,3.39,3.39,3.228,3.357,12521,0
2014-09-25,3.33,3.33,3.2096,3.267,19210,0
2014-09-26,3.24,3.267,3.06,3.168,20809,0
2014-09-29,3.06,3.24,3.06,3.237,15042,0
2014-09-30,3.24,3.357,3.18,3.24,10501,0
2014-10-01,3.297,3.42,3.297,3.39,23752,0
2014-10-02,3.39,3.39,3.12,3.267,26548,0
2014-10-03,3.243,3.27,3.12,3.264,17673,0
2014-10-06,3.21,3.27,3.15,3.15,14677,0
2014-10-07,2.94,3.12,2.88,3.09,145080,0
2014-10-08,3.06,3.21,3.06,3.12,24736,0
2014-10-09,3.15,3.15,3.03,3.03,24147,0
2014-10-10,3.039,3.078,2.94,3.03,24584,0
2014-10-13,3.06,3.06,2.82,2.85,37514,0
2014-10-14,2.85,2.9745,2.835,2.9745,10911,0
2014-10-15,3,3.06,3,3.027,40924,0
2014-10-16,3,3.09,2.97,3.06,39649,0
2014-10-17,3.06,3.06,3.03,3.06,95259,0
2014-10-20,3.06,3.06,2.97,3.06,14513,0
2014-10-21,3,3,2.94,2.991,10447,0
2014-10-22,3.06,3.06,2.4459,2.52,91764,0
2014-10-23,2.535,2.94,2.535,2.7,69617,0
2014-10-24,2.7,3,2.7,2.79,30268,0
2014-10-27,3,3,2.82,2.8676,7185,0
2014-10-28,2.88,3,2.868,2.97,7079,0
2014-10-29,2.916,2.94,2.916,2.925,6896,0
2014-10-30,2.91,2.97,2.886,2.886,11559,0
2014-10-31,3.06,3.06,2.85,3,3498,0
2014-11-03,3,3.09,3,3.06,149299,0
2014-11-04,3.084,3.12,2.85,3.12,438432,0
2014-11-05,3.12,3.435,3.12,3.414,43354,0
2014-11-06,3.465,3.66,3.45,3.564,56347,0
2014-11-07,3.51,3.57,3.24,3.57,24593,0
2014-11-10,3.57,3.57,3.39,3.57,8792,0
2014-11-11,3.57,3.69,3.45,3.69,22610,0
2014-11-12,3.69,3.75,3.6,3.75,34334,0
2014-11-13,3.72,3.81,3.6,3.81,57523,0
2014-11-14,3.75,3.777,3.48,3.621,52937,0
2014-11-17,3.51,3.72,3.51,3.6,43940,0
2014-11-18,3.615,3.75,3.51,3.6,27011,0
2014-11-19,3.594,3.66,3.45,3.66,13309,0
2014-11-20,3.63,3.69,3.42,3.6,61988,0
2014-11-21,3.6,3.66,3.18,3.531,32973,0
2014-11-24,3.54,3.669,3.48,3.51,5884,0
2014-11-25,3.51,3.6,3.39,3.474,18819,0
2014-11-26,3.42,3.42,3.09,3.294,30213,0
2014-11-28,3.354,3.468,3.354,3.417,7221,0
2014-12-01,3.42,3.42,3.09,3.198,28467,0
2014-12-02,3.21,3.27,3.09,3.252,36786,0
2014-12-03,3.21,3.24,3.12,3.18,7996,0
2014-12-04,3.09,3.18,2.88,3.12,48265,0
2014-12-05,3.09,3.12,2.94,3,99354,0
2014-12-08,2.835,3.09,2.835,3,6277,0
2014-12-09,2.955,3.09,2.85,3.09,7817,0
2014-12-10,3.09,3.12,2.8504,2.88,21991,0
2014-12-11,3.072,3.072,2.73,2.79,46206,0
2014-12-12,2.79,2.82,2.7414,2.76,23624,0
2014-12-15,2.85,2.85,2.55,2.7,60510,0
2014-12-16,2.5506,2.835,2.4,2.64,120420,0
2014-12-17,2.52,2.85,2.52,2.73,59426,0
2014-12-18,2.73,2.766,2.64,2.715,17724,0
2014-12-19,2.85,2.85,2.64,2.805,12681,0
2014-12-22,2.58,2.775,2.58,2.61,20640,0
2014-12-23,2.61,2.7,2.565,2.7,23211,0
2014-12-24,2.79,2.79,2.67,2.745,37512,0
2014-12-26,2.79,2.8196,2.715,2.748,17072,0
2014-12-29,2.745,2.82,2.7296,2.7296,7574,0
2014-12-30,2.73,2.73,2.58,2.58,39011,0
2014-12-31,2.595,2.79,2.58,2.643,49943,0
2015-01-02,2.67,2.775,2.643,2.7,4369,0
2015-01-05,2.643,2.7,2.52,2.64,25519,0
2015-01-06,2.61,2.7,2.55,2.7,36289,0
2015-01-07,2.58,2.7,2.58,2.649,3865,0
2015-01-08,2.6104,2.7975,2.6104,2.796,60802,0
2015-01-09,2.7,2.85,2.655,2.85,11845,0
2015-01-12,2.643,2.955,2.64,2.85,28714,0
2015-01-13,2.847,2.955,2.67,2.7,18927,0
2015-01-14,2.7,2.82,2.7,2.82,9436,0
2015-01-15,2.82,2.82,2.67,2.7,5794,0
2015-01-16,2.685,2.76,2.67,2.7,7599,0
2015-01-20,2.67,2.805,2.55,2.55,42252,0
2015-01-21,2.64,2.64,2.52,2.61,16243,0
2015-01-22,2.655,2.6996,2.58,2.6996,1628,0
2015-01-23,2.64,2.64,2.55,2.55,6396,0
2015-01-26,2.535,2.67,2.535,2.61,12809,0
2015-01-27,2.61,2.6179,2.565,2.6179,16241,0
2015-01-28,2.583,2.583,2.583,2.583,186,0
2015-01-29,2.595,2.76,2.595,2.706,11706,0
2015-01-30,2.73,3,2.655,2.88,61646,0
2015-02-02,2.97,3.12,2.955,3.03,45801,0
2015-02-03,3.09,3.27,3.09,3.24,57415,0
2015-02-04,3.21,3.24,3,3.117,41558,0
2015-02-05,3.18,3.21,3.12,3.204,25212,0
2015-02-06,3.21,3.24,3.15,3.15,16355,0
2015-02-09,3.24,3.45,3.12,3.45,79275,0
2015-02-10,3.39,3.72,3.36,3.66,121174,0
2015-02-11,3.69,4.08,3.66,4.08,272753,0
2015-02-12,4.05,4.11,3.66,3.957,130151,0
2015-02-13,4.02,4.14,3.78,4.005,90876,0
2015-02-17,4.05,4.35,4.02,4.257,97777,0
2015-02-18,4.32,4.32,4.11,4.26,31465,0
2015-02-19,4.11,4.26,3.93,4.077,29008,0
2015-02-20,4.08,4.2,4.065,4.167,44856,0
2015-02-23,4.23,4.26,4.02,4.11,19304,0
2015-02-24,4.095,4.125,4.02,4.11,37888,0
2015-02-25,4.14,4.23,4.14,4.14,66624,0
2015-02-26,4.23,4.23,4.11,4.23,53788,0
2015-02-27,4.275,4.32,4.11,4.14,28214,0
2015-03-02,4.1996,4.2,4.17,4.2,8099,0
2015-03-03,4.2,4.23,4.11,4.14,15896,0
2015-03-04,4.23,4.26,4.11,4.17,16710,0
2015-03-05,4.2,4.23,3.99,4.056,30460,0
2015-03-06,3.96,4.158,3.96,4.11,7721,0
2015-03-09,4.11,4.17,3.96,4.05,54934,0
2015-03-10,4.05,4.0504,3.75,3.855,77902,0
2015-03-11,3.75,4.038,3.72,3.9,29420,0
2015-03-12,3.99,3.99,3.78,3.78,58623,0
2015-03-13,3.87,4.11,3.84,4.11,68511,0
2015-03-16,4.305,4.32,3.99,4.02,29675,0
2015-03-17,4.29,4.29,3.99,4.08,21208,0
2015-03-18,4.02,4.08,3.9,3.96,52264,0
2015-03-19,4.2,4.23,3.93,4.05,26195,0
2015-03-20,4.02,4.08,3.93,4.05,13036,0
2015-03-23,4.08,4.08,3.75,3.948,36259,0
2015-03-24,3.9,4.008,3.66,3.78,58448,0
2015-03-25,3.69,3.78,3.48,3.78,41702,0
2015-03-26,3.63,3.981,3.48,3.72,28658,0
2015-03-27,3.66,3.84,3.63,3.72,16762,0
2015-03-30,3.63,3.66,3.48,3.6,21518,0
2015-03-31,3.75,4.02,3.54,3.93,83225,0
2015-04-01,3.93,4.11,3.84,4.077,147305,0
2015-04-02,3.9,4.8,3.9,4.647,287855,0
2015-04-06,5.04,5.16,4.2304,4.467,174085,0
2015-04-07,4.365,4.5,4.29,4.5,74914,0
2015-04-08,4.5,4.62,4.35,4.467,54526,0
2015-04-09,4.365,4.467,4.29,4.32,35894,0
2015-04-10,4.32,4.53,4.05,4.17,103558,0
2015-04-13,4.14,4.2,3.9,3.96,29689,0
2015-04-14,4.035,4.23,4.02,4.02,13149,0
2015-04-15,4.02,4.05,3.93,3.93,22755,0
2015-04-16,3.93,3.93,3.6,3.69,38858,0
2015-04-17,3.69,3.78,3.51,3.6,25484,0
2015-04-20,3.75,3.87,3.6,3.75,22143,0
2015-04-21,3.78,3.99,3.72,3.9,83005,0
2015-04-22,3.9,3.9,3.75,3.834,8781,0
2015-04-23,3.795,3.9,3.69,3.795,13691,0
2015-04-24,3.78,3.9,3.57,3.81,16478,0
2015-04-27,3.87,3.87,3.678,3.75,5983,0
2015-04-28,3.696,3.75,3.57,3.75,13943,0
2015-04-29,3.75,3.75,3.54,3.684,18235,0
2015-04-30,3.69,3.69,3.45,3.57,59776,0
2015-05-01,3.57,3.57,3.45,3.51,26041,0
2015-05-04,3.54,3.69,3.45,3.57,17710,0
2015-05-05,3.45,3.6,3.3,3.447,26040,0
2015-05-06,3.45,3.585,3.33,3.561,13687,0
2015-05-07,3.54,3.54,3.3,3.51,10547,0
2015-05-08,3.45,3.48,3.27,3.417,15985,0
2015-05-11,3.36,3.51,3.21,3.507,27669,0
2015-05-12,3.51,3.771,3.495,3.771,40139,0
2015-05-13,3.9,4.05,3.8396,3.93,48504,0
2015-05-14,3.93,4.17,3.78,3.96,41551,0
2015-05-15,4.245,4.29,4.02,4.197,119993,0
2015-05-18,4.29,4.35,4.05,4.158,43153,0
2015-05-19,4.059,4.14,3.93,4.05,28867,0
2015-05-20,4.05,4.11,3.84,3.921,40478,0
2015-05-21,3.93,4.065,3.48,3.657,50349,0
2015-05-22,3.75,3.93,3.75,3.924,44263,0
2015-05-26,3.945,3.96,3.72,3.81,59565,0
2015-05-27,3.78,3.78,3.63,3.684,22876,0
2015-05-28,3.684,3.69,3.48,3.63,26981,0
2015-05-29,3.6296,3.63,3.447,3.564,27308,0
2015-06-01,3.6,3.6,3.51,3.6,42575,0
2015-06-02,3.6,3.63,3.54,3.6,20540,0
2015-06-03,3.69,3.87,3.63,3.84,62148,0
2015-06-04,3.84,3.96,3.81,3.954,39632,0
2015-06-05,3.9,4.017,3.75,4.017,20089,0
2015-06-08,4.02,4.02,3.81,3.927,75264,0
2015-06-09,3.975,4.05,3.885,4.02,13172,0
2015-06-10,4.05,4.05,3.975,4.017,12166,0
2015-06-11,4.05,4.05,3.75,3.888,44245,0
2015-06-12,3.78,3.9,3.57,3.834,45820,0
2015-06-15,3.84,3.84,3.54,3.615,42001,0
2015-06-16,3.594,3.99,3.594,3.744,23891,0
2015-06-17,3.75,3.84,3.69,3.72,53714,0
2015-06-18,3.75,3.75,3.66,3.69,19078,0
2015-06-19,3.75,3.75,3.42,3.678,32895,0
2015-06-22,3.48,3.63,3.39,3.504,29129,0
2015-06-23,3.45,3.51,3.21,3.36,89349,0
2015-06-24,3.48,3.87,3.36,3.714,50004,0
2015-06-25,3.675,3.795,3.675,3.78,6344,0
2015-06-26,3.69,3.75,3.57,3.6,5970,0
2015-06-29,3.57,3.6,3.57,3.6,8240,0
2015-06-30,3.57,3.63,3.57,3.63,14546,0
2015-07-01,3.66,3.72,3.6,3.66,2883,0
2015-07-02,3.675,3.75,3.42,3.66,15491,0
2015-07-06,3.48,3.6,3.48,3.48,6479,0
2015-07-07,3.48,3.66,3.45,3.57,7567,0
2015-07-08,3.57,3.63,3.42,3.42,19827,0
2015-07-09,3.57,3.57,3.39,3.51,14443,0
2015-07-10,3.27,3.45,2.745,3.36,158439,0
2015-07-13,3.36,3.36,3.03,3.24,19746,0
2015-07-14,3.255,3.33,3.24,3.33,51310,0
2015-07-15,3.36,3.42,3.255,3.255,26789,0
2015-07-16,3.36,3.36,3.21,3.285,17180,0
2015-07-17,3.27,3.33,3.21,3.327,23747,0
2015-07-20,3.33,3.39,3.18,3.21,34219,0
2015-07-21,3.24,3.42,3.189,3.36,52130,0
2015-07-22,3.27,3.45,3.06,3.15,48937,0
2015-07-23,3.18,3.36,3.09,3.195,22926,0
2015-07-24,3.165,3.345,3.12,3.345,15509,0
2015-07-27,3.3,3.39,3.24,3.33,11976,0
2015-07-28,3.3,3.39,3.285,3.315,23108,0
2015-07-29,3.345,3.39,3.24,3.36,9703,0
2015-07-30,3.27,3.345,3.255,3.27,18364,0
2015-07-31,3.285,3.33,3.24,3.285,15648,0
2015-08-03,3.3,3.78,3.3,3.57,88059,0
2015-08-04,3.6,3.72,3.57,3.69,45023,0
2015-08-05,3.69,3.72,3.63,3.72,29266,0
2015-08-06,3.705,3.72,3.57,3.675,16413,0
2015-08-07,3.69,3.735,3.585,3.72,23049,0
2015-08-10,3.75,3.84,3.36,3.72,19400,0
2015-08-11,3.72,3.75,3.48,3.69,18392,0
2015-08-12,3.75,3.78,3.54,3.66,28743,0
2015-08-13,3.69,3.72,3.39,3.42,50574,0
2015-08-14,3.72,3.75,3.45,3.594,66022,0
2015-08-17,3.585,3.75,3.57,3.75,36252,0
2015-08-18,3.69,3.75,3.36,3.45,56917,0
2015-08-19,3.51,3.69,3.39,3.63,13794,0
2015-08-20,3.63,3.63,3.45,3.57,4103,0
2015-08-21,3.57,3.63,3.45,3.57,9113,0
2015-08-24,3.48,3.51,3.36,3.405,40127,0
2015-08-25,3.57,3.66,3.375,3.48,53978,0
2015-08-26,3.57,3.585,3.39,3.51,8461,0
2015-08-27,3.51,3.51,3.12,3.465,180434,0
2015-08-28,3.45,3.66,3.39,3.645,55225,0
2015-08-31,3.63,3.9,3.6,3.825,66606,0
2015-09-01,3.825,3.87,3.66,3.84,18344,0
2015-09-02,3.885,4.05,3.69,3.87,60445,0
2015-09-03,3.9,4.02,3.72,3.9,34280,0
2015-09-04,3.885,4.02,3.885,3.96,23526,0
2015-09-08,4.05,4.14,3.9,4.125,57898,0
2015-09-09,4.155,4.29,4.08,4.185,59601,0
2015-09-10,4.26,4.29,4.23,4.275,32709,0
2015-09-11,4.32,4.32,3.9,4.185,27967,0
2015-09-14,4.2,4.2,3.99,4.125,11824,0
2015-09-15,4.14,4.14,3.99,4.11,13016,0
2015-09-16,4.14,4.2,3.96,4.11,17174,0
2015-09-17,4.065,4.17,3.81,4.095,49942,0
2015-09-18,4.08,4.17,3.9,4.17,24548,0
2015-09-21,4.05,4.17,3.96,3.96,6186,0
2015-09-22,3.915,4.08,3.6,3.705,71283,0
2015-09-23,3.72,3.81,3.69,3.81,13728,0
2015-09-24,3.84,3.96,3.66,3.84,40663,0
2015-09-25,3.84,3.975,3.69,3.885,37415,0
2015-09-28,3.87,3.87,3.36,3.39,53689,0
2015-09-29,3.54,3.54,3.15,3.3,58513,0
2015-09-30,3.42,3.42,3.24,3.33,13861,0
2015-10-01,3.255,3.54,3.18,3.54,49200,0
2015-10-02,3.45,3.75,3.45,3.75,26586,0
2015-10-05,3.795,3.855,3.45,3.825,67189,0
2015-10-06,3.84,3.87,3.645,3.87,11179,0
2015-10-07,3.81,3.84,3.69,3.72,13035,0
2015-10-08,3.84,3.84,3.6,3.78,41378,0
2015-10-09,3.81,3.915,3.63,3.9,68698,0
2015-10-12,3.9,4.02,3.84,4.02,19241,0
2015-10-13,4.02,4.05,3.93,4.02,12797,0
2015-10-14,3.975,3.975,3.75,3.885,11799,0
2015-10-15,3.885,3.885,3.69,3.84,13142,0
2015-10-16,3.825,3.9,3.81,3.9,13073,0
2015-10-19,3.855,3.9,3.84,3.885,11761,0
2015-10-20,3.78,3.9,3.63,3.795,23605,0
2015-10-21,3.735,3.9,3.66,3.81,34684,0
2015-10-22,3.69,3.87,3.69,3.87,25458,0
2015-10-23,3.72,3.87,3.66,3.81,24116,0
2015-10-26,3.81,3.87,3.69,3.795,6208,0
2015-10-27,3.78,3.81,3.63,3.795,58594,0
2015-10-28,3.81,3.9,3.78,3.825,114927,0
2015-10-29,3.855,4.2,3.84,4.155,82149,0
2015-10-30,3.93,4.35,3.93,4.29,70321,0
2015-11-02,4.29,4.44,4.2,4.305,41236,0
2015-11-03,4.35,4.62,4.26,4.59,61336,0
2015-11-04,4.545,4.59,4.35,4.38,41157,0
2015-11-05,4.665,4.68,4.245,4.5,189162,0
2015-11-06,4.56,4.56,4.41,4.485,41724,0
2015-11-09,4.5,4.5,4.35,4.41,23084,0
2015-11-10,4.38,4.5,4.02,4.23,59300,0
2015-11-11,4.305,4.35,4.23,4.29,23310,0
2015-11-12,4.29,4.47,4.2,4.47,35649,0
2015-11-13,4.47,4.5,4.26,4.35,54630,0
2015-11-16,4.44,4.44,4.29,4.32,46646,0
2015-11-17,4.35,4.3796,4.17,4.215,15741,0
2015-11-18,4.35,4.35,4.14,4.17,9591,0
2015-11-19,4.17,4.2,3.78,4.08,22749,0
2015-11-20,4.05,4.08,3.96,4.05,13840,0
2015-11-23,4.08,4.08,3.87,3.99,49321,0
2015-11-24,3.96,4.0796,3.84,3.975,35036,0
2015-11-25,4.02,4.02,3.81,3.99,28326,0
2015-11-27,4.02,4.05,3.84,3.99,11643,0
2015-11-30,4.05,4.05,3.9,4.05,12840,0
2015-12-01,4.05,4.05,3.84,3.87,17294,0
2015-12-02,3.84,3.99,3.81,3.9,16198,0
2015-12-03,3.93,3.93,3.81,3.915,6280,0
2015-12-04,3.93,4.05,3.81,3.9,12828,0
2015-12-07,3.93,3.93,3.75,3.81,22335,0
2015-12-08,3.81,3.885,3.51,3.72,46493,0
2015-12-09,3.72,3.72,3.51,3.6296,13202,0
2015-12-10,3.69,3.87,3.63,3.75,14314,0
2015-12-11,3.75,3.75,3.6,3.75,8014,0
2015-12-14,3.63,3.84,3.6,3.66,10457,0
2015-12-15,3.57,3.66,3.57,3.66,14808,0
2015-12-16,3.63,3.75,3.6,3.66,16223,0
2015-12-17,3.645,3.705,3.6,3.6885,20207,0
2015-12-18,3.75,3.75,3.51,3.69,26078,0
2015-12-21,3.69,3.69,3.594,3.69,5088,0
2015-12-22,3.54,3.66,3.54,3.63,7805,0
2015-12-23,3.615,3.63,3.54,3.6,23588,0
2015-12-24,3.6,3.6,3.3896,3.45,37907,0
2015-12-28,3.39,3.45,3.33,3.4196,30335,0
2015-12-29,3.36,3.45,3.36,3.45,16626,0
2015-12-30,3.45,3.45,3.3,3.45,35221,0
2015-12-31,3.36,3.69,3.36,3.66,17407,0
2016-01-04,3.465,3.75,3.45,3.66,47983,0
2016-01-05,3.66,3.7496,3.63,3.69,16927,0
2016-01-06,3.72,4.32,3.69,4.185,191844,0
2016-01-07,4.26,4.29,3.78,3.93,61096,0
2016-01-08,3.99,4.2,3.96,4.2,59683,0
2016-01-11,4.35,4.38,4.035,4.2,66418,0
2016-01-12,4.2,4.23,3.75,4.02,51693,0
2016-01-13,3.975,4.02,3.69,3.81,60961,0
2016-01-14,3.864,3.9,3.66,3.72,32373,0
2016-01-15,3.63,3.75,3.54,3.75,51540,0
2016-01-19,3.75,3.75,3.51,3.72,14947,0
2016-01-20,3.6,3.708,3.42,3.6296,55160,0
2016-01-21,3.6,3.9,3.54,3.84,74907,0
2016-01-22,3.888,4.11,3.84,4.11,117460,0
2016-01-25,4.095,4.2,3.87,4.05,43629,0
2016-01-26,3.75,4.02,3.72,3.9,37798,0
2016-01-27,3.99,3.99,3.78,3.9,16646,0
2016-01-28,3.9,4.05,3.78,3.99,52309,0
2016-01-29,3.96,3.99,3.78,3.99,37247,0
2016-02-01,3.93,4.05,3.9,3.99,103503,0
2016-02-02,3.96,3.99,3.84,3.93,118089,0
2016-02-03,3.948,3.96,3.84,3.96,34426,0
2016-02-04,3.96,4.02,3.87,4.014,29801,0
2016-02-05,4.02,4.14,3.897,4.095,37409,0
2016-02-08,4.05,4.11,3.9,3.96,30480,0
2016-02-09,3.99,4.05,3.72,3.81,55170,0
2016-02-10,3.8985,3.9,3.75,3.81,26331,0
2016-02-11,3.78,3.84,3.63,3.84,47696,0
2016-02-12,3.855,3.9,3.81,3.8115,6934,0
2016-02-16,3.87,3.87,3.72,3.81,15675,0
2016-02-17,3.795,3.9,3.7804,3.87,25195,0
2016-02-18,3.9,3.9,3.63,3.81,33073,0
2016-02-19,3.78,3.87,3.75,3.87,4033,0
2016-02-22,3.87,3.99,3.81,3.93,62919,0
2016-02-23,3.96,4.02,3.81,3.915,47177,0
2016-02-24,4.05,4.05,3.84,3.99,8975,0
2016-02-25,4.02,4.05,3.81,3.9,25928,0
2016-02-26,3.9,3.96,3.81,3.96,16334,0
2016-02-29,3.96,4.05,3.9,4.02,36210,0
2016-03-01,4.02,4.32,3.99,4.2,104543,0
2016-03-02,4.29,4.38,4.11,4.17,49614,0
2016-03-03,4.2,4.2,4.05,4.17,39799,0
2016-03-04,4.2,4.5,4.11,4.3796,84939,0
2016-03-07,4.29,4.5,4.23,4.38,46936,0
2016-03-08,4.38,4.47,4.23,4.38,36626,0
2016-03-09,4.41,4.59,4.38,4.59,62146,0
2016-03-10,4.65,4.65,4.44,4.5,89824,0
2016-03-11,4.5,4.53,4.35,4.41,28059,0
2016-03-14,4.5,4.56,4.38,4.53,28358,0
2016-03-15,4.515,4.53,4.41,4.5,18066,0
2016-03-16,4.5285,4.53,4.38,4.5,30525,0
2016-03-17,4.5296,4.8,4.5,4.8,135192,0
2016-03-18,4.8,4.8,4.38,4.5,121652,0
2016-03-21,4.47,4.56,4.38,4.47,33698,0
2016-03-22,4.4691,4.47,4.2,4.41,57078,0
2016-03-23,4.44,4.47,4.32,4.41,28240,0
2016-03-24,4.35,4.44,4.17,4.26,54462,0
2016-03-28,4.23,4.26,4.17,4.26,5835,0
2016-03-29,4.29,4.38,4.2,4.29,5018,0
2016-03-30,4.4089,4.4089,4.23,4.32,9669,0
2016-03-31,4.29,4.29,4.2,4.26,15002,0
2016-04-01,4.26,4.35,4.2,4.29,8013,0
2016-04-04,4.29,4.41,4.29,4.326,16262,0
2016-04-05,4.23,4.32,4.23,4.23,6200,0
2016-04-06,4.23,4.26,4.2,4.26,22481,0
2016-04-07,4.26,4.29,4.185,4.2896,13076,0
2016-04-08,4.26,4.26,4.17,4.2,24960,0
2016-04-11,4.2,4.2,4.05,4.1096,43010,0
2016-04-12,4.05,4.14,3.96,3.96,23629,0
2016-04-13,4.3,4.87,3.55,4.2,39349,0
2016-04-14,4.22,4.4,4.1,4.4,8043,0
2016-04-15,4.5,5,4.3,4.64,44287,0
2016-04-18,4.5,4.69,4.18,4.58,36007,0
2016-04-19,4.5799,4.7,4.3499,4.405,31867,0
2016-04-20,4.42,4.42,4.315,4.33,32093,0
2016-04-21,4.33,4.78,4.33,4.53,72457,0
2016-04-22,4.56,4.61,4.51,4.55,56064,0
2016-04-25,4.7,4.85,4.06,4.48,49159,0
2016-04-26,4.48,4.62,4.48,4.48,66960,0
2016-04-27,4.5,4.5699,4.23,4.23,95126,0
2016-04-28,4.48,4.48,4.37,4.4,63059,0
2016-04-29,4.46,4.48,4.26,4.45,69183,0
2016-05-02,4.47,4.47,4,4.4,63974,0
2016-05-03,4.4,4.4699,4.26,4.36,37894,0
2016-05-04,4.44,4.45,4.3501,4.41,72130,0
2016-05-05,4.43,4.61,4.4,4.6,299846,0
2016-05-06,4.6,4.64,4.52,4.64,153375,0
2016-05-09,4.64,4.67,4.454,4.6,185502,0
2016-05-10,4.6,4.7,4.56,4.7,105249,0
2016-05-11,4.7,4.7,4.55,4.69,81135,0
2016-05-12,4.7,4.99,4.69,4.92,422814,0
2016-05-13,5,5.2,4.93,5.2,327170,0
2016-05-16,5.2,6.18,5.2,5.7,665627,0
2016-05-17,5.8,5.9,5.475,5.59,274885,0
2016-05-18,5.69,5.7,5.37,5.4,239180,0
2016-05-19,5.38,5.45,5.11,5.17,171764,0
2016-05-20,5.12,5.4,5.12,5.28,109153,0
2016-05-23,5.32,5.35,5.27,5.3,122133,0
2016-05-24,5.3,5.32,5.272,5.32,90409,0
2016-05-25,5.33,5.33,4.92,4.99,365364,0
2016-05-26,5.03,5.18,4.9401,5.12,70936,0
2016-05-27,5.17,5.18,5.01,5.13,69681,0
2016-05-31,5.09,5.235,5.02,5.22,117861,0
2016-06-01,5.22,5.425,5.2189,5.412,146202,0
2016-06-02,5.44,5.6,5.38,5.56,205937,0
2016-06-03,5.6,5.77,5.59,5.76,141851,0
2016-06-06,5.82,5.82,5.42,5.5,401984,0
2016-06-07,5.65,5.78,5.59,5.71,288941,0
2016-06-08,5.8,5.95,5.6447,5.67,278780,0
2016-06-09,5.73,5.75,5.46,5.49,194993,0
2016-06-10,5.55,5.69,5.3,5.395,160440,0
2016-06-13,5.4,5.7,5.4,5.65,300188,0
2016-06-14,5.65,5.75,5.25,5.3,250796,0
2016-06-15,5.24,5.38,5.24,5.31,252320,0
2016-06-16,5.26,5.5,4.87,5.07,460886,0
2016-06-17,5.01,5.16,4.9,4.98,931125,0
2016-06-20,5,5,2.46,2.84,4673411,0
2016-06-21,2.92,3.55,2.9,3.08,3586797,0
2016-06-22,2.9,3.15,2.9,3.05,691459,0
2016-06-23,3.1,3.25,3.09,3.17,706397,0
2016-06-24,3.08,3.08,2.83,2.89,2620680,0
2016-06-27,2.94,3.25,2.89,3.14,758762,0
2016-06-28,3.23,3.3,3.17,3.29,800153,0
2016-06-29,3.39,3.99,3.31,3.8918,1631381,0
2016-06-30,4.05,4.15,3.93,4.14,848944,0
2016-07-01,4.2,4.26,3.96,4.11,346803,0
2016-07-05,4.1,4.1,3.93,3.98,318394,0
2016-07-06,3.94,4.06,3.93,3.99,141506,0
2016-07-07,4,4.0499,3.72,3.81,228427,0
2016-07-08,3.82,4.12,3.82,3.94,174435,0
2016-07-11,4.04,4.04,3.85,3.91,182621,0
2016-07-12,3.87,4.06,3.87,4,171321,0
2016-07-13,4.02,4.07,3.9801,4,154918,0
2016-07-14,4,4.0899,3.89,3.93,100332,0
2016-07-15,3.99,3.99,3.79,3.82,116938,0
2016-07-18,3.89,3.89,3.7601,3.88,225105,0
2016-07-19,3.93,3.93,3.75,3.82,172139,0
2016-07-20,3.76,3.8741,3.76,3.82,63901,0
2016-07-21,3.845,4.1,3.79,4.08,133587,0
2016-07-22,4.1,4.1,3.9,4.04,112597,0
2016-07-25,3.99,4.04,3.91,4.03,90598,0
2016-07-26,3.95,4.08,3.92,4,140584,0
2016-07-27,3.95,4.04,3.95,3.97,59526,0
2016-07-28,3.88,4,3.88,3.96,73139,0
2016-07-29,3.99,4,3.96,4,49805,0
2016-08-01,3.97,4,3.88,3.88,68297,0
2016-08-02,3.92,3.92,3.81,3.83,70867,0
2016-08-03,3.86,4,3.81,4,87415,0
2016-08-04,4.03,4.05,3.93,3.98,60494,0
2016-08-05,4.01,4.11,3.96,4.04,191795,0
2016-08-08,4.07,4.09,3.96,4.08,88394,0
2016-08-09,4.05,4.24,4.05,4.13,208019,0
2016-08-10,4.15,4.38,4.15,4.23,386196,0
2016-08-11,4.24,4.41,4.24,4.39,218208,0
2016-08-12,4.4,4.5499,3.9801,4.01,530859,0
2016-08-15,4.06,4.0966,3.98,3.99,152046,0
2016-08-16,4,4,3.81,3.84,125533,0
2016-08-17,3.87,3.9799,3.63,3.68,174502,0
2016-08-18,3.77,3.77,3.67,3.76,71428,0
2016-08-19,3.77,3.84,3.7309,3.77,50635,0
2016-08-22,3.78,3.8,3.6885,3.79,77704,0
2016-08-23,3.8,3.9499,3.7901,3.82,65833,0
2016-08-24,3.87,3.899,3.72,3.77,51368,0
2016-08-25,3.77,3.8,3.75,3.76,38522,0
2016-08-26,3.81,3.85,3.78,3.79,43326,0
2016-08-29,3.86,3.88,3.73,3.75,65017,0
2016-08-30,3.81,3.81,3.6,3.61,120946,0
2016-08-31,3.6,3.72,3.155,3.29,366677,0
2016-09-01,3.19,3.46,3.17,3.44,221704,0
2016-09-02,3.45,3.45,3.35,3.38,72975,0
2016-09-06,3.43,3.54,3.3,3.34,102590,0
2016-09-07,3.42,3.44,3.3,3.32,108853,0
2016-09-08,3.32,3.32,3.16,3.17,134680,0
2016-09-09,3.16,3.22,3.12,3.209,90594,0
2016-09-12,3.16,3.5,3.16,3.5,91523,0
2016-09-13,3.52,3.54,3.29,3.29,100295,0
2016-09-14,3.29,3.4099,3.26,3.33,79127,0
2016-09-15,3.29,3.58,3.29,3.42,141177,0
2016-09-16,3.45,3.46,3.31,3.41,176330,0
2016-09-19,3.41,3.431,3.18,3.21,199645,0
2016-09-20,3.26,3.26,2.88,2.98,410822,0
2016-09-21,3,3.14,2.9405,3.08,136280,0
2016-09-22,3.14,3.14,2.91,2.98,262799,0
2016-09-23,3.04,3.04,2.96,3,110061,0
2016-09-26,3.02,3.0289,2.87,2.88,102204,0
2016-09-27,2.89,2.94,2.85,2.91,91599,0
2016-09-28,2.91,2.93,2.88,2.91,71321,0
2016-09-29,2.9,2.97,2.85,2.93,60282,0
2016-09-30,3.02,3.0997,2.91,2.98,98744,0
2016-10-03,2.99,3.03,2.92,3.02,33618,0
2016-10-04,2.99,3.06,2.97,3.03,100763,0
2016-10-05,3.02,3.02,2.91,2.98,95187,0
2016-10-06,3,3.04,2.95,3,43126,0
2016-10-07,3,3,2.85,2.94,89366,0
2016-10-10,2.97,3.03,2.94,2.99,49501,0
2016-10-11,2.97,3,2.93,2.94,39377,0
2016-10-12,2.96,3,2.93,2.95,21627,0
2016-10-13,2.99,2.99,2.92,2.93,71146,0
2016-10-14,2.96,2.976,2.91,2.93,57200,0
2016-10-17,2.97,3,2.87,2.89,86804,0
2016-10-18,2.88,2.94,2.76,2.77,78338,0
2016-10-19,2.84,2.9,2.77,2.89,125247,0
2016-10-20,2.87,2.96,2.85,2.88,55272,0
2016-10-21,2.86,2.92,2.86,2.88,89365,0
2016-10-24,3,3,2.8959,2.93,124769,0
2016-10-25,2.94,2.99,2.88,2.9,59132,0
2016-10-26,2.91,2.9129,2.8,2.81,82077,0
2016-10-27,2.85,2.9247,2.8,2.81,53980,0
2016-10-28,2.81,2.93,2.81,2.86,61057,0
2016-10-31,2.87,2.87,2.75,2.76,106086,0
2016-11-01,2.8886,2.95,2.66,2.67,116527,0
2016-11-02,2.68,2.73,2.54,2.54,117508,0
2016-11-03,2.59,2.59,2.38,2.45,209009,0
2016-11-04,2.43,2.45,2.33,2.36,124464,0
2016-11-07,2.36,2.47,2.36,2.45,134024,0
2016-11-08,2.45,2.45,2.4,2.45,38331,0
2016-11-09,2.43,2.56,2.41,2.55,179033,0
2016-11-10,2.61,2.8,2.52,2.79,161295,0
2016-11-11,2.75,3,2.55,2.96,149537,0
2016-11-14,3,3,2.7601,2.88,209421,0
2016-11-15,2.87,2.95,2.63,2.69,125336,0
2016-11-16,2.62,2.7,2.51,2.62,162278,0
2016-11-17,2.64,2.7,2.55,2.61,97253,0
2016-11-18,2.57,2.5799,2.45,2.54,232935,0
2016-11-21,2.51,2.61,2.47,2.49,68437,0
2016-11-22,2.51,2.5543,2.42,2.51,74875,0
2016-11-23,2.51,2.53,2.46,2.49,55433,0
2016-11-25,2.49,2.5565,2.47,2.51,27940,0
2016-11-28,2.52,2.7,2.511,2.61,95137,0
2016-11-29,2.63,2.63,2.55,2.58,39553,0
2016-11-30,2.59,2.63,2.42,2.43,101953,0
2016-12-01,2.45,2.48,2.3,2.31,148651,0
2016-12-02,2.33,2.44,2.26,2.31,91706,0
2016-12-05,2.34,2.36,2.251,2.34,68112,0
2016-12-06,2.36,2.41,2.32,2.39,65759,0
2016-12-07,2.4,2.4236,2.33,2.34,84358,0
2016-12-08,2.36,2.4466,2.36,2.43,90362,0
2016-12-09,2.44,2.59,2.41,2.53,74103,0
2016-12-12,2.59,2.59,2.4,2.48,100669,0
2016-12-13,2.54,2.6052,2.35,2.45,71042,0
2016-12-14,2.45,2.52,2.45,2.48,46985,0
2016-12-15,2.51,2.55,2.4574,2.49,98075,0
2016-12-16,2.51,2.53,2.45,2.48,137241,0
2016-12-19,2.55,2.55,2.49,2.5,99518,0
2016-12-20,2.52,2.63,2.52,2.63,121787,0
2016-12-21,2.63,2.88,2.61,2.81,307497,0
2016-12-22,2.82,3,2.6701,2.96,201192,0
2016-12-23,2.97,2.97,2.87,2.94,117036,0
2016-12-27,2.96,3.34,2.96,3.25,252420,0
2016-12-28,3.25,3.34,3.15,3.2,155048,0
2016-12-29,3.19,3.3,3.14,3.27,98284,0
2016-12-30,3.3,3.35,3.18,3.31,134234,0
2017-01-03,3.4,3.64,3.32,3.45,381987,0
2017-01-04,3.44,3.5865,3.44,3.56,163530,0
2017-01-05,3.6,3.6199,3.47,3.5,171852,0
2017-01-06,3.6,3.8,3.6,3.67,398515,0
2017-01-09,3.74,3.7496,3.045,3.06,526320,0
2017-01-10,3,3.11,2.76,3.06,428983,0
2017-01-11,3.09,3.28,2.91,3.05,183084,0
2017-01-12,2.98,3.08,2.95,2.96,69680,0
2017-01-13,2.97,3.08,2.92,2.99,128648,0
2017-01-17,2.95,2.99,2.9,2.95,69443,0
2017-01-18,2.97,2.97,2.9,2.93,75305,0
2017-01-19,2.93,2.94,2.83,2.88,72032,0
2017-01-20,2.86,2.9855,2.8139,2.88,69118,0
2017-01-23,2.86,3.0334,2.77,2.77,173797,0
2017-01-24,2.75,2.8,2.7,2.78,185035,0
2017-01-25,2.76,2.8962,2.71,2.76,67915,0
2017-01-26,2.74,2.84,2.7192,2.8,89440,0
2017-01-27,2.82,2.95,2.82,2.9,66086,0
2017-01-30,2.9,2.94,2.77,2.78,94571,0
2017-01-31,2.765,2.81,2.7,2.78,75818,0
2017-02-01,2.78,2.85,2.75,2.77,44473,0
2017-02-02,2.77,2.86,2.77,2.83,59879,0
2017-02-03,2.87,2.959,2.86,2.89,94518,0
2017-02-06,2.9,2.94,2.86,2.87,50142,0
2017-02-07,2.86,2.89,2.71,2.73,51553,0
2017-02-08,2.75,2.76,2.4009,2.5,357045,0
2017-02-09,2.5,2.64,2.5,2.58,89233,0
2017-02-10,2.63,2.75,2.6,2.7,105318,0
2017-02-13,2.75,2.8,2.69,2.71,53740,0
2017-02-14,2.9,2.94,2.8556,2.91,177808,0
2017-02-15,2.91,2.979,2.88,2.89,144303,0
2017-02-16,2.86,2.8801,2.79,2.86,82194,0
2017-02-17,2.87,2.9209,2.8,2.88,120752,0
2017-02-21,2.88,2.9,2.74,2.81,55848,0
2017-02-22,2.85,2.89,2.75,2.8,63514,0
2017-02-23,2.77,2.94,2.77,2.87,76810,0
2017-02-24,2.84,2.86,2.74,2.74,88152,0
2017-02-27,2.77,2.8821,2.7,2.82,183875,0
2017-02-28,2.84,2.855,2.7,2.76,75369,0
2017-03-01,2.76,2.82,2.75,2.77,46863,0
2017-03-02,2.79,2.79,2.66,2.7101,90195,0
2017-03-03,2.72,2.72,2.6,2.65,66450,0
2017-03-06,2.66,2.68,2.6,2.66,100721,0
2017-03-07,2.63,2.71,2.61,2.7,102484,0
2017-03-08,2.73,2.7672,2.7,2.7,102745,0
2017-03-09,2.71,2.7318,2.68,2.71,126329,0
2017-03-10,2.75,2.75,2.68,2.72,101726,0
2017-03-13,2.69,2.77,2.67,2.76,154705,0
2017-03-14,2.78,2.84,2.7,2.82,143943,0
2017-03-15,2.8,2.89,2.75,2.85,300410,0
2017-03-16,2.85,3.04,2.82,3.01,505229,0
2017-03-17,2.8,2.98,2.69,2.82,324397,0
2017-03-20,2.81,2.81,2.7,2.73,167297,0
2017-03-21,2.73,2.75,2.6,2.6,246665,0
2017-03-22,2.55,2.6499,2.52,2.56,126107,0
2017-03-23,2.56,2.65,2.53,2.62,84428,0
2017-03-24,2.65,2.66,2.55,2.59,116407,0
2017-03-27,2.59,2.72,2.55,2.69,178779,0
2017-03-28,2.7,2.7708,2.6,2.63,225564,0
2017-03-29,2.6,2.74,2.6,2.72,141610,0
2017-03-30,2.74,2.74,2.57,2.65,140671,0
2017-03-31,2.68,2.71,2.6,2.69,102645,0
2017-04-03,2.68,2.7,2.65,2.65,95963,0
2017-04-04,2.67,2.67,2.55,2.61,118825,0
2017-04-05,2.6,2.6,2.5,2.51,103472,0
2017-04-06,2.5,2.6,2.5,2.59,100154,0
2017-04-07,2.58,2.59,2.395,2.44,205260,0
2017-04-10,2.45,2.4965,2.4,2.44,79644,0
2017-04-11,2.44,2.51,2.29,2.46,167043,0
2017-04-12,2.47,2.47,2.34,2.41,139650,0
2017-04-13,2.4,2.4197,2.2801,2.32,133310,0
2017-04-17,2.37,2.39,2.31,2.39,88265,0
2017-04-18,2.37,2.5,2.31,2.33,47053,0
2017-04-19,2.33,2.36,2.26,2.26,191075,0
2017-04-20,2.28,2.36,2.27,2.33,68057,0
2017-04-21,2.33,2.36,2.26,2.28,163333,0
2017-04-24,2.35,2.41,2.27,2.33,211091,0
2017-04-25,2.35,2.39,2.3,2.36,63630,0
2017-04-26,2.35,2.54,2.32,2.5,189788,0
2017-04-27,3,3.3,2.77,2.96,3025169,0
2017-04-28,3,3.19,2.88,3.11,975472,0
2017-05-01,3.25,3.27,3,3.21,904142,0
2017-05-02,3.25,3.84,3.22,3.82,3623151,0
2017-05-03,3.75,3.75,3.5,3.54,880957,0
2017-05-04,3.65,3.83,3.5788,3.66,597679,0
2017-05-05,3.69,3.7273,3.42,3.61,450868,0
2017-05-08,3.65,3.65,3.46,3.48,215795,0
2017-05-09,3.49,3.68,3.3,3.66,658034,0
2017-05-10,3.65,3.75,3.51,3.66,319712,0
2017-05-11,3.69,3.69,3.4075,3.46,386392,0
2017-05-12,3.01,3.505,2.9299,3.47,740430,0
2017-05-15,3.46,3.5,3.25,3.27,387105,0
2017-05-16,3.26,3.293,3.12,3.15,289515,0
2017-05-17,3.05,3.19,3.02,3.09,335867,0
2017-05-18,3.11,3.1368,3.05,3.09,249451,0
2017-05-19,3.1,3.21,3.1,3.2,208070,0
2017-05-22,3.16,3.27,3.05,3.07,244904,0
2017-05-23,3.1,3.22,3.08,3.17,182114,0
2017-05-24,3.17,3.19,3.09,3.15,174748,0
2017-05-25,3.15,3.26,3.07,3.23,190219,0
2017-05-26,3.23,3.4399,3.16,3.21,335996,0
2017-05-30,3.23,3.38,3.16,3.29,398173,0
2017-05-31,3.32,3.32,3.2,3.28,128323,0
2017-06-01,3.39,3.47,3.31,3.41,433476,0
2017-06-02,3.45,3.58,3.38,3.52,343192,0
2017-06-05,3.58,3.58,3.37,3.46,276211,0
2017-06-06,3.44,3.53,3.36,3.5,262234,0
2017-06-07,3.5,3.54,3.37,3.52,165602,0
2017-06-08,3.52,3.6,3.38,3.59,300725,0
2017-06-09,3.61,3.61,3.48,3.54,201398,0
2017-06-12,3.55,3.55,3.31,3.33,303693,0
2017-06-13,3.27,3.39,3.26,3.36,145932,0
2017-06-14,3.38,3.38,3.22,3.32,163163,0
2017-06-15,3.27,3.49,3.26,3.34,120617,0
2017-06-16,3.28,3.42,3.26,3.34,225317,0
2017-06-19,3.36,3.59,3.3,3.54,296333,0
2017-06-20,3.52,3.65,3.46,3.59,399813,0
2017-06-21,3.62,3.83,3.58,3.75,537836,0
2017-06-22,3.75,3.95,3.6,3.66,508786,0
2017-06-23,3.66,3.8,3.6,3.62,2896176,0
2017-06-26,3.68,4,3.615,3.96,856455,0
2017-06-27,3.96,4.19,3.81,3.82,589673,0
2017-06-28,3.82,3.9061,3.65,3.7,325314,0
2017-06-29,3.65,3.88,3.6,3.86,267375,0
2017-06-30,3.86,3.8951,3.71,3.82,176381,0
2017-07-03,3.83,3.85,3.72,3.74,55599,0
2017-07-05,3.73,3.8,3.62,3.72,141024,0
2017-07-06,3.73,3.75,3.64,3.7,141160,0
2017-07-07,3.73,3.74,3.61,3.67,174700,0
2017-07-10,3.69,3.7484,3.47,3.51,406693,0
2017-07-11,3.51,3.6,3.43,3.53,151588,0
2017-07-12,3.6,3.64,3.48,3.61,190638,0
2017-07-13,3.59,3.65,3.471,3.62,103988,0
2017-07-14,3.62,3.65,3.53,3.62,187978,0
2017-07-17,3.62,3.72,3.51,3.53,214113,0
2017-07-18,3.56,3.58,3.5,3.55,274164,0
2017-07-19,3.57,3.67,3.5,3.62,185320,0
2017-07-20,3.62,3.65,3.55,3.61,202165,0
2017-07-21,3.63,3.639,3.51,3.55,158264,0
2017-07-24,3.58,3.7,3.51,3.67,237927,0
2017-07-25,3.69,3.69,3.51,3.56,236348,0
2017-07-26,3.59,3.629,3.52,3.53,97094,0
2017-07-27,3.54,3.58,3.5,3.55,232034,0
2017-07-28,3.57,3.64,3.51,3.6,160666,0
2017-07-31,3.58,3.59,3.4,3.45,369781,0
2017-08-01,3.49,3.49,3.13,3.22,396633,0
2017-08-02,3.2,3.2292,3.15,3.17,117146,0
2017-08-03,3.17,3.17,3.04,3.06,140361,0
2017-08-04,3.0501,3.15,3.02,3.1,131841,0
2017-08-07,3.09,3.2183,3.02,3.2,141153,0
2017-08-08,3.21,3.3,3.06,3.09,177398,0
2017-08-09,3.16,3.16,3.03,3.07,202792,0
2017-08-10,3.06,3.16,2.86,2.91,240707,0
2017-08-11,2.91,3.25,2.87,3.23,313073,0
2017-08-14,3.25,3.25,3.05,3.15,276860,0
2017-08-15,3.2,3.24,3.11,3.17,146905,0
2017-08-16,3.17,3.25,3.09,3.18,116097,0
2017-08-17,3.22,3.42,3.18,3.36,313856,0
2017-08-18,3.4,3.43,3.24,3.28,186308,0
2017-08-21,3.31,3.35,3.15,3.18,144289,0
2017-08-22,3.15,3.47,3.15,3.39,316962,0
2017-08-23,3.45,3.45,3.25,3.26,96866,0
2017-08-24,3.29,3.35,3.26,3.34,59098,0
2017-08-25,3.35,3.37,3.2,3.29,99280,0
2017-08-28,3.31,3.36,3.28,3.29,82812,0
2017-08-29,3.29,3.37,3.23,3.28,115503,0
2017-08-30,3.31,3.36,3.25,3.3,107242,0
2017-08-31,3.34,3.44,3.32,3.36,140382,0
2017-09-01,3.45,3.45,3.3625,3.4,154275,0
2017-09-05,3.38,3.41,3.25,3.26,78310,0
2017-09-06,3.25,3.45,3.12,3.21,144548,0
2017-09-07,3.34,3.95,3.33,3.92,2147202,0
2017-09-08,4.01,4.1899,3.8601,4.04,714460,0
2017-09-11,4.08,4.1328,3.89,4.02,437751,0
2017-09-12,4.03,4.64,3.98,4.518,1081268,0
2017-09-13,4.59,4.8,4.5,4.7,631731,0
2017-09-14,4.8,4.8,4.2292,4.7,876770,0
2017-09-15,4.66,4.79,4.56,4.71,307113,0
2017-09-18,4.68,4.8472,4.615,4.69,369174,0
2017-09-19,4.77,4.77,4.5,4.58,267373,0
2017-09-20,4.54,4.66,4.42,4.49,198410,0
2017-09-21,4.45,4.55,4.28,4.3,302960,0
2017-09-22,4.28,4.4,3.83,4,904703,0
2017-09-25,4.15,4.37,4.08,4.31,330102,0
2017-09-26,4.56,4.749,4.3688,4.65,529844,0
2017-09-27,4.61,4.64,4.32,4.38,356003,0
2017-09-28,4.41,4.48,4.31,4.34,265988,0
2017-09-29,4.34,4.4,4.255,4.3,298216,0
2017-10-02,4.25,4.35,4.19,4.23,183223,0
2017-10-03,4.19,4.33,4.19,4.27,150446,0
2017-10-04,4.23,4.34,4.18,4.24,237391,0
2017-10-05,4.22,4.3601,4.18,4.24,184565,0
2017-10-06,4.23,4.34,4.22,4.28,121394,0
2017-10-09,4.35,4.66,4.32,4.54,467438,0
2017-10-10,4.51,4.52,4.3,4.31,201496,0
2017-10-11,4.28,4.35,4.2,4.2,142588,0
2017-10-12,4.2,4.2531,4.18,4.22,162591,0
2017-10-13,4.2,4.34,4.2,4.3,125647,0
2017-10-16,4.3,4.53,4.3,4.45,245148,0
2017-10-17,4.47,4.48,4.2,4.4,298056,0
2017-10-18,4.45,4.465,4.2,4.2,177326,0
2017-10-19,4.21,4.22,4.1,4.17,137169,0
2017-10-20,4.17,4.25,4.17,4.23,132433,0
2017-10-23,4.25,4.27,4.15,4.18,152322,0
2017-10-24,4.17,4.18,3.93,3.97,323387,0
2017-10-25,4,4.04,3.88,3.88,217814,0
2017-10-26,3.88,3.97,3.86,3.96,92332,0
2017-10-27,3.92,4.08,3.89,4.03,114099,0
2017-10-30,4.01,4.17,4.01,4.12,174683,0
2017-10-31,4.12,4.18,4,4.09,257668,0
2017-11-01,4.1,4.14,4,4.02,197622,0
2017-11-02,4.04,4.07,3.95,4.07,111391,0
2017-11-03,4.05,4.25,4.03,4.21,112363,0
2017-11-06,4.4,4.56,4.3387,4.4,492576,0
2017-11-07,4.45,4.98,4.4468,4.95,719400,0
2017-11-08,5.01,5.34,4.6904,4.77,670927,0
2017-11-09,4.76,4.98,4.66,4.9,315160,0
2017-11-10,5,5.39,4.9999,5.31,658651,0
