Date,Open,High,Low,Close,Volume,OpenInt
2010-04-21,13,13,13,13,0,0
2010-04-22,13,13.8,12.62,13.26,3332220,0
2010-04-23,13.38,14.2,13.28,14.04,324703,0
2010-04-26,14.5,14.86,14.2,14.45,235818,0
2010-04-27,14.23,14.98,14.12,14.3,109544,0
2010-04-28,14.16,14.74,13.87,13.88,94025,0
2010-04-29,13.56,14.24,13.05,13.5,188341,0
2010-04-30,13.63,14.02,13.26,13.62,94398,0
2010-05-03,14.09,14.5,13.71,14.11,36872,0
2010-05-04,14,14.06,13.27,13.7,54711,0
2010-05-05,13.44,13.9,13.25,13.4,33050,0
2010-05-06,13.41,13.55,13,13.11,61252,0
2010-05-07,13.15,13.85,13,13.2,16947,0
2010-05-10,13.86,13.95,13.12,13.76,35662,0
2010-05-11,13.76,13.76,13.4,13.63,18590,0
2010-05-12,13.42,13.42,13,13.04,101146,0
2010-05-13,13.01,13.48,13,13.02,138599,0
2010-05-14,13,13.15,12.98,13.03,220057,0
2010-05-17,13.21,13.27,12.98,13.03,260009,0
2010-05-18,13.18,13.4,13,13,113911,0
2010-05-19,13.05,13.12,12.75,12.78,269992,0
2010-05-20,12.5,12.97,12.5,12.91,160669,0
2010-05-21,12.84,13.09,12.75,13,137823,0
2010-05-24,13,13.19,12.72,12.93,28304,0
2010-05-25,12.7,12.91,12.5,12.64,20153,0
2010-05-26,12.8,12.99,11.25,11.4,129776,0
2010-05-27,11.67,11.84,10.59,10.88,123941,0
2010-05-28,10.89,10.89,10.2,10.34,206194,0
2010-06-01,10.32,10.94,10.11,10.8,77302,0
2010-06-02,10.82,10.82,10.32,10.58,12600,0
2010-06-03,10.52,10.97,10.4,10.72,20931,0
2010-06-04,10.6,10.93,10.34,10.64,39946,0
2010-06-07,10.75,10.75,9.8,9.84,39831,0
2010-06-08,9.94,10.56,9.77,9.97,32574,0
2010-06-09,10.15,10.81,9.78,9.79,18923,0
2010-06-10,10.04,10.28,9.55,10.03,69384,0
2010-06-11,10,10.15,9.15,10.01,81018,0
2010-06-14,10.02,10.37,9.8,10.03,20329,0
2010-06-15,10.03,10.28,9.82,10.15,14612,0
2010-06-16,10.15,10.97,10.11,10.56,41595,0
2010-06-17,10.54,10.94,10.21,10.28,18813,0
2010-06-18,10.24,10.36,9.45,9.5,32525,0
2010-06-21,9.55,10.78,9.43,10.41,183871,0
2010-06-22,10.37,10.68,9.83,10.25,96150,0
2010-06-23,10.3,10.43,9.95,9.98,41746,0
2010-06-24,9.99,10.55,9.96,10.08,125972,0
2010-06-25,10.26,10.26,8.86,9,929967,0
2010-06-28,9.01,9.04,8.7,8.9,43013,0
2010-06-29,8.84,9,8.65,8.69,100549,0
2010-06-30,8.72,9.1,8.72,8.76,15202,0
2010-07-01,8.82,9.19,8.49,8.5,88265,0
2010-07-02,8.55,8.55,7.81,7.87,90509,0
2010-07-06,7.92,8.52,7.09,7.25,317360,0
2010-07-07,7.24,7.51,6.88,7.11,292259,0
2010-07-08,7.23,7.5,6.91,7.24,238719,0
2010-07-09,7.22,7.45,7.22,7.4,40225,0
2010-07-12,7.43,7.43,7.3,7.32,44234,0
2010-07-13,7.4,8.59,7.39,8.44,79304,0
2010-07-14,8.94,10.13,8.64,9.7,211541,0
2010-07-15,9.7,9.86,9.3,9.65,142251,0
2010-07-16,9.67,9.94,9.35,9.66,65474,0
2010-07-19,9.83,9.83,9.43,9.69,37242,0
2010-07-20,9.69,9.82,9.46,9.62,30625,0
2010-07-21,9.66,10.22,9.66,9.77,28554,0
2010-07-22,9.91,9.91,9.26,9.49,97738,0
2010-07-23,9.43,9.44,9.05,9.42,67871,0
2010-07-26,9.42,9.84,9.24,9.53,150503,0
2010-07-27,9.63,9.63,9.11,9.3,24555,0
2010-07-28,9.31,9.34,9.07,9.08,55895,0
2010-07-29,9.12,9.4,8.91,9,24063,0
2010-07-30,8.91,9.03,8.55,8.95,56701,0
2010-08-02,9.1,9.11,8.55,8.62,29493,0
2010-08-03,8.5,8.55,8.22,8.33,50645,0
2010-08-04,8.35,8.41,8.24,8.34,17412,0
2010-08-05,8.28,8.73,8.12,8.34,49719,0
2010-08-06,8.26,9.08,7.58,7.99,264600,0
2010-08-09,8,8.09,7.77,7.88,59805,0
2010-08-10,7.82,8.06,7.82,8,66360,0
2010-08-11,7.99,7.99,7.5,7.58,155242,0
2010-08-12,7.5,8.04,7.5,7.94,92871,0
2010-08-13,7.97,8.28,7.78,7.78,89559,0
2010-08-16,7.82,8.31,7.8,7.98,79617,0
2010-08-17,8.06,8.47,8,8.45,58381,0
2010-08-18,8.42,8.42,8,8.09,24431,0
2010-08-19,8.02,8.16,7.74,7.75,38370,0
2010-08-20,7.71,8.49,7.5,7.5,45776,0
2010-08-23,8.09,8.09,7.71,7.76,47529,0
2010-08-24,7.7,7.72,7.5,7.53,40729,0
2010-08-25,7.51,7.52,7.38,7.47,25814,0
2010-08-26,7.53,7.56,7.44,7.52,41097,0
2010-08-27,7.59,7.85,7.44,7.81,68974,0
2010-08-30,7.8,8.28,7.8,7.9,52221,0
2010-08-31,7.98,8.75,7.98,8.11,90077,0
2010-09-01,8.2,8.49,8.08,8.49,29246,0
2010-09-02,8.43,8.45,8.14,8.33,52778,0
2010-09-03,8.35,8.43,8.17,8.38,13211,0
2010-09-07,8.37,8.62,8.02,8.11,49758,0
2010-09-08,8.6,8.7,8.27,8.39,28775,0
2010-09-09,8.47,8.67,8.09,8.16,12514,0
2010-09-10,8.34,8.34,8.07,8.1,23903,0
2010-09-13,8.58,8.58,8.2,8.25,37042,0
2010-09-14,8.01,8.16,8.01,8.11,19905,0
2010-09-15,8.11,8.45,7.98,8.36,37625,0
2010-09-16,8.3,8.44,8.3,8.42,14408,0
2010-09-17,8.54,9.19,8.53,9.01,70681,0
2010-09-20,9.03,9.03,8.83,8.97,22115,0
2010-09-21,8.98,9.41,8.98,9.27,66518,0
2010-09-22,9.29,9.29,9.05,9.09,5183,0
2010-09-23,9.05,9.27,8.96,8.96,13302,0
2010-09-24,9.26,9.42,9.15,9.39,15718,0
2010-09-27,9.42,9.55,9.07,9.48,67659,0
2010-09-28,9.5,9.5,9.11,9.45,15290,0
2010-09-29,9.45,9.52,9.17,9.52,17046,0
2010-09-30,9.48,9.72,9.45,9.6,51500,0
2010-10-01,9.7,9.8,9.53,9.8,27734,0
2010-10-04,9.99,10.7,9.92,10.51,137707,0
2010-10-05,10.78,11.12,10.78,11.06,99543,0
2010-10-06,11.08,11.45,10.27,11.02,88024,0
2010-10-07,11.13,11.81,11.13,11.63,91416,0
2010-10-08,11.66,12,11.6,11.61,103375,0
2010-10-11,11.73,11.78,11.07,11.25,31983,0
2010-10-12,11.23,11.64,11.2,11.54,59925,0
2010-10-13,11.74,11.81,11.12,11.22,30828,0
2010-10-14,11.17,11.39,10.64,11.23,35673,0
2010-10-15,11.52,11.52,10.98,11.13,37813,0
2010-10-18,11.25,11.37,10.73,10.75,62402,0
2010-10-19,10.73,10.74,9.79,9.99,122918,0
2010-10-20,10.05,10.3,9.81,10.06,30837,0
2010-10-21,10.1,10.2,9.61,9.78,41654,0
2010-10-22,9.84,9.97,9.79,9.91,17530,0
2010-10-25,9.99,10.05,9.67,9.94,33741,0
2010-10-26,9.9,10.1,9.88,9.88,34442,0
2010-10-27,9.88,9.98,9.15,9.24,54056,0
2010-10-28,9.2,9.2,8.82,8.87,48720,0
2010-10-29,9.95,10.38,9.7,10.24,166112,0
2010-11-01,10.89,11.25,10.54,10.95,265151,0
2010-11-02,11.19,11.38,11.03,11.15,64993,0
2010-11-03,11.2,11.39,10.64,10.83,62912,0
2010-11-04,10.96,11.2,10.32,10.46,119128,0
2010-11-05,10.26,10.41,9.87,9.95,187208,0
2010-11-08,10.07,10.31,9.99,10.29,36194,0
2010-11-09,10.48,10.48,10.1,10.1,63855,0
2010-11-10,10.17,10.35,10.12,10.29,38081,0
2010-11-11,10.2,10.82,10.2,10.75,110934,0
2010-11-12,11.01,11.01,10.38,10.38,89432,0
2010-11-15,9.05,9.75,8.79,9.55,705923,0
2010-11-16,9.25,9.7,9.25,9.64,139206,0
2010-11-17,9.62,9.64,9.42,9.57,47794,0
2010-11-18,9.6,10.1,9.6,10.1,133504,0
2010-11-19,10.1,10.25,9.91,10.09,64167,0
2010-11-22,10.02,10.23,10,10.2,185112,0
2010-11-23,9.69,10,9.39,9.51,193073,0
2010-11-24,9.5,9.9,9.25,9.78,139560,0
2010-11-26,9.66,9.66,9.46,9.57,21044,0
2010-11-29,9.74,9.94,9.47,9.93,156193,0
2010-11-30,9.84,10.07,9.41,9.42,473483,0
2010-12-01,9.55,10.1,9.45,9.81,131965,0
2010-12-02,9.89,10.2,9.85,10.14,226205,0
2010-12-03,10.14,10.25,9.95,10,104532,0
2010-12-06,9.95,10.05,9.75,9.99,78912,0
2010-12-07,9.99,10,9.9,9.99,45316,0
2010-12-08,10,10,9.78,9.93,39573,0
2010-12-09,9.95,9.95,9.66,9.82,115119,0
2010-12-10,9.69,9.99,9.69,9.88,90492,0
2010-12-13,9.9,9.95,9.8,9.83,87401,0
2010-12-14,9.99,9.99,9.74,9.75,307631,0
2010-12-15,9.52,9.75,9.45,9.74,223726,0
2010-12-16,9.64,9.88,9.36,9.7,144107,0
2010-12-17,9.75,10.15,9.7,10.07,345958,0
2010-12-20,10.23,10.7,10.1,10.58,597549,0
2010-12-21,10.5,10.69,10.19,10.63,393618,0
2010-12-22,10.6,10.9,10.45,10.76,481284,0
2010-12-23,10.75,10.77,10.6,10.75,140187,0
2010-12-27,10.69,10.8,10.56,10.76,64444,0
2010-12-28,10.76,10.8,10.46,10.71,169452,0
2010-12-29,10.7,10.7,10.5,10.63,181212,0
2010-12-30,10.62,10.7,10.43,10.58,100824,0
2010-12-31,10.58,10.69,10.53,10.6,65040,0
2011-01-03,10.72,10.72,10.4,10.52,110245,0
2011-01-04,10.52,10.52,10,10.31,92128,0
2011-01-05,10.31,10.66,10.22,10.6,133659,0
2011-01-06,10.58,10.58,9.89,10.18,106749,0
2011-01-07,10.15,10.15,9.63,9.87,88865,0
2011-01-10,9.68,10.18,9.66,9.96,78463,0
2011-01-11,10.08,10.33,9.8,10.08,146896,0
2011-01-12,10.01,10.45,10.01,10.38,150220,0
2011-01-13,10.32,10.65,10.17,10.64,95467,0
2011-01-14,10.65,10.94,10.58,10.74,178067,0
2011-01-18,10.74,10.76,10.5,10.75,104460,0
2011-01-19,10.72,10.72,10.3,10.36,77262,0
2011-01-20,10.32,10.41,9.82,10.02,74539,0
2011-01-21,9.98,10.05,9.7,9.81,64251,0
2011-01-24,9.85,9.88,9.31,9.33,252697,0
2011-01-25,9.3,9.45,9.11,9.21,102136,0
2011-01-26,9.21,9.36,9.11,9.15,90464,0
2011-01-27,9.89,9.89,9,9.31,159126,0
2011-01-28,9.27,9.39,9.1,9.17,103116,0
2011-01-31,9.18,9.28,9.01,9.03,202203,0
2011-02-01,9.07,9.5,9,9.03,92832,0
2011-02-02,9.03,9.5,9,9.45,73383,0
2011-02-03,9.46,9.46,9.04,9.15,113163,0
2011-02-04,10.26,10.75,9.81,10.7,549620,0
2011-02-07,10.77,10.8,10.51,10.58,234984,0
2011-02-08,10.58,10.68,10.28,10.63,111619,0
2011-02-09,10.63,10.8,10.38,10.6,105867,0
2011-02-10,10.57,10.78,10.47,10.59,94930,0
2011-02-11,10.5,10.52,10.35,10.44,72560,0
2011-02-14,10.4,10.6,10.4,10.47,67305,0
2011-02-15,10.49,10.5,10.4,10.42,67217,0
2011-02-16,10.41,10.48,10.14,10.46,61550,0
2011-02-18,10.51,10.75,10.43,10.5,168956,0
2011-02-22,10.51,10.62,10.22,10.4,126227,0
2011-02-23,10.44,10.59,10.3,10.55,87383,0
2011-02-24,10.59,10.83,10.32,10.39,347341,0
2011-02-25,10.49,10.65,10.2,10.61,151208,0
2011-02-28,10.68,10.76,10.5,10.66,499832,0
2011-03-01,10.75,10.77,10.5,10.74,145730,0
2011-03-02,10.79,10.79,10.57,10.63,33044,0
2011-03-03,10.71,10.76,10.51,10.75,287846,0
2011-03-04,10.72,10.72,10.53,10.59,41490,0
2011-03-07,10.57,10.6,10.25,10.25,81175,0
2011-03-08,10.21,10.62,10.21,10.51,51832,0
2011-03-09,10.29,10.79,10.29,10.75,294407,0
2011-03-10,10.66,10.74,10.52,10.66,191648,0
2011-03-11,10.67,11,10.57,10.92,306421,0
2011-03-14,10.83,10.83,10.3,10.63,121461,0
2011-03-15,10.3,10.8,10.3,10.55,80846,0
2011-03-16,10.56,10.69,10.5,10.52,93242,0
2011-03-17,10.68,10.7,10.46,10.55,83751,0
2011-03-18,10.71,11.04,10.68,10.99,314664,0
2011-03-21,11.15,11.16,10.8,11.01,175768,0
2011-03-22,11,11.09,10.86,10.87,167983,0
2011-03-23,10.85,11.03,10.82,11,47879,0
2011-03-24,11,11.05,10.93,10.99,198703,0
2011-03-25,11,11.08,10.82,11,173619,0
2011-03-28,11,11,10.7,10.91,133900,0
2011-03-29,10.95,11.19,10.78,11.18,137834,0
2011-03-30,11.24,11.64,11.04,11.59,261037,0
2011-03-31,11.54,11.99,11.47,11.82,292511,0
2011-04-01,11.83,12.24,11.4,12.19,322433,0
2011-04-04,12.1,12.24,11.7,11.73,128754,0
2011-04-05,11.7,11.9,11.52,11.79,90035,0
2011-04-06,11.86,12,11.69,11.9,89030,0
2011-04-07,11.99,12.14,11.77,11.98,435185,0
2011-04-08,12.19,12.19,11.59,11.6,167609,0
2011-04-11,11.63,11.79,11.19,11.33,118993,0
2011-04-12,11.22,11.3,10.8,10.99,201163,0
2011-04-13,11.02,11.06,10.52,10.63,120040,0
2011-04-14,10.52,10.56,10.26,10.41,79704,0
2011-04-15,10.26,10.57,10.03,10.4,122987,0
2011-04-18,10.33,10.33,10,10.05,110685,0
2011-04-19,9.99,10.09,9.97,10,175406,0
2011-04-20,10.12,10.21,10.02,10.09,98036,0
2011-04-21,10.09,10.51,10.04,10.22,108643,0
2011-04-25,10.2,10.56,10.19,10.56,99052,0
2011-04-26,10.61,10.98,10.55,10.57,124849,0
2011-04-27,10.6,10.66,10.21,10.41,153827,0
2011-04-28,10.55,10.61,10.3,10.46,95016,0
2011-04-29,10.45,10.6,10.31,10.49,107917,0
2011-05-02,10.6,10.78,10.2,10.2,125512,0
2011-05-03,10.2,10.38,10.15,10.26,62853,0
2011-05-04,10.21,10.53,10.05,10.36,137449,0
2011-05-05,10.4,10.4,10.04,10.06,54047,0
2011-05-06,10.09,10.47,9.59,9.6,222873,0
2011-05-09,9.58,9.6,9.3,9.5,194028,0
2011-05-10,9.53,9.87,9.5,9.54,92303,0
2011-05-11,9.54,9.7,9.25,9.25,87432,0
2011-05-12,9.17,9.72,9.15,9.69,177490,0
2011-05-13,9.81,10.09,9.52,9.55,193704,0
2011-05-16,9.63,9.76,9.1,9.2,181430,0
2011-05-17,9.19,9.19,8.87,8.98,165459,0
2011-05-18,8.9,9.03,8.81,8.85,134505,0
2011-05-19,8.72,9.03,8.54,9.01,140564,0
2011-05-20,9.02,10.37,9.02,10.07,378241,0
2011-05-23,10.17,10.17,9.91,9.95,147343,0
2011-05-24,10,10.3,9.87,10.21,140503,0
2011-05-25,10.18,10.45,10.1,10.35,130548,0
2011-05-26,10.34,10.82,10.15,10.76,235104,0
2011-05-27,10.77,10.91,10.6,10.89,336502,0
2011-05-31,10.96,10.98,10.53,10.95,168978,0
2011-06-01,10.93,10.93,10.38,10.38,91787,0
2011-06-02,10.42,10.56,10.26,10.41,81702,0
2011-06-03,10.27,10.74,10.26,10.63,136653,0
2011-06-06,10.66,10.66,10.33,10.36,91784,0
2011-06-07,10.37,10.73,10.37,10.58,89646,0
2011-06-08,10.5,10.64,10.4,10.51,68970,0
2011-06-09,10.59,10.75,10.44,10.49,58078,0
2011-06-10,10.43,10.51,10.27,10.43,83162,0
2011-06-13,10.59,10.81,10.48,10.54,200743,0
2011-06-14,10.54,10.62,10.35,10.49,149458,0
2011-06-15,10.35,10.5,10.35,10.41,88865,0
2011-06-16,10.43,10.56,10.2,10.48,107221,0
2011-06-17,10.5,10.52,10.19,10.48,155735,0
2011-06-20,10.21,10.21,9.37,9.44,374943,0
2011-06-21,9.49,9.55,9.31,9.37,150845,0
2011-06-22,9.3,9.61,9.25,9.44,103566,0
2011-06-23,10.07,10.07,9.25,9.44,135599,0
2011-06-24,9.46,9.71,9.31,9.51,1725055,0
2011-06-27,9.48,9.73,9.28,9.68,109182,0
2011-06-28,9.58,9.71,9.55,9.59,134161,0
2011-06-29,9.59,9.65,9.2,9.24,218838,0
2011-06-30,9.27,9.69,9.24,9.63,114885,0
2011-07-01,9.66,9.95,9.56,9.83,133831,0
2011-07-05,9.8,9.93,9.54,9.82,96953,0
2011-07-06,9.83,10.04,9.62,9.95,114367,0
2011-07-07,10.04,10.25,9.97,10.24,117922,0
2011-07-08,10.13,10.17,9.76,9.98,72233,0
2011-07-11,9.89,9.89,9.65,9.73,60646,0
2011-07-12,9.7,9.79,9.46,9.48,120441,0
2011-07-13,9.49,9.73,9.34,9.52,87523,0
2011-07-14,9.51,9.66,9.26,9.28,80247,0
2011-07-15,9.28,9.54,9.08,9.26,112103,0
2011-07-18,9.2,9.24,8.8,8.99,124884,0
2011-07-19,9.3,9.41,9.04,9.25,65493,0
2011-07-20,9.27,9.45,9.07,9.1,48521,0
2011-07-21,9.12,9.5,9.12,9.43,57789,0
2011-07-22,9.24,9.42,9.19,9.25,50304,0
2011-07-25,9.13,9.25,8.9,8.96,99511,0
2011-07-26,9,9.1,8.73,8.87,67857,0
2011-07-27,8.86,8.86,8.5,8.57,153619,0
2011-07-28,8.59,8.72,8.41,8.63,114879,0
2011-07-29,8.77,9.2,8.42,9,607278,0
2011-08-01,9.02,9.08,8.78,8.87,155619,0
2011-08-02,8.8,8.96,8.2,8.27,178788,0
2011-08-03,8.14,8.32,8.03,8.1,172736,0
2011-08-04,8.05,8.05,7.42,7.5,237332,0
2011-08-05,7.61,7.67,7.1,7.22,275586,0
2011-08-08,6.86,7.04,6.22,6.55,329588,0
2011-08-09,6.87,6.88,6.17,6.51,364939,0
2011-08-10,6.4,6.4,5.79,5.88,308019,0
2011-08-11,5.91,6.03,5.8,5.93,493268,0
2011-08-12,5.97,6.41,5.8,6.11,240029,0
2011-08-15,6.2,6.59,6.12,6.57,123665,0
2011-08-16,6.44,6.48,6.19,6.24,154107,0
2011-08-17,6.3,6.42,6.28,6.4,121114,0
2011-08-18,6.25,6.25,5.83,5.87,245121,0
2011-08-19,5.72,5.96,5.7,5.73,199184,0
2011-08-22,5.86,5.9,5.6,5.77,172361,0
2011-08-23,5.8,5.84,5.71,5.83,193056,0
2011-08-24,5.8,5.91,5.72,5.76,70888,0
2011-08-25,5.8,5.91,5.72,5.73,118547,0
2011-08-26,5.69,5.99,5.69,5.92,158480,0
2011-08-29,5.9,6.34,5.9,6.33,177016,0
2011-08-30,6.3,6.67,6.29,6.63,296524,0
2011-08-31,6.67,6.78,6.36,6.49,207454,0
2011-09-01,6.49,6.56,6.16,6.18,96856,0
2011-09-02,6.16,6.16,5.58,5.6,164762,0
2011-09-06,5.46,5.55,5.28,5.44,185258,0
2011-09-07,5.52,5.72,5.52,5.68,121296,0
2011-09-08,5.66,5.75,5.42,5.43,72410,0
2011-09-09,5.37,5.44,5.08,5.17,142517,0
2011-09-12,5.12,5.28,4.95,5.07,206625,0
2011-09-13,5.08,5.17,5,5.11,156823,0
2011-09-14,5.03,5.15,5.02,5.11,159662,0
2011-09-15,5.12,5.86,5.02,5.35,190179,0
2011-09-16,5.35,5.46,5.26,5.42,173876,0
2011-09-19,5.29,5.29,5.12,5.12,48688,0
2011-09-20,5.13,5.22,5.02,5.05,128936,0
2011-09-21,5.03,5.14,4.76,4.8,112003,0
2011-09-22,4.45,4.86,4.2,4.39,229778,0
2011-09-23,4.36,4.62,4.36,4.57,119657,0
2011-09-26,4.63,4.68,4.45,4.62,121545,0
2011-09-27,4.72,5.14,4.63,4.94,278033,0
2011-09-28,4.96,5.06,4.57,4.57,152452,0
2011-09-29,4.7,4.86,4.61,4.78,132501,0
2011-09-30,4.69,4.75,4.51,4.57,168815,0
2011-10-03,4.53,4.69,4.48,4.49,205844,0
2011-10-04,4.55,4.56,3.91,4.42,596187,0
2011-10-05,4.42,4.47,4.23,4.45,137292,0
2011-10-06,4.45,4.6,4.35,4.59,149152,0
2011-10-07,4.61,4.64,4.2,4.24,135620,0
2011-10-10,4.32,4.59,4.13,4.47,142174,0
2011-10-11,4.32,4.87,4.28,4.75,105828,0
2011-10-12,4.8,4.95,4.67,4.87,130973,0
2011-10-13,4.84,4.84,4.65,4.76,114249,0
2011-10-14,4.81,5,4.63,4.97,141550,0
2011-10-17,4.9,4.93,4.6,4.64,61839,0
2011-10-18,4.72,4.94,4.59,4.89,91095,0
2011-10-19,4.9,4.93,4.71,4.77,79159,0
2011-10-20,4.75,4.88,4.55,4.67,85510,0
2011-10-21,4.76,4.83,4.69,4.78,145905,0
2011-10-24,4.81,4.98,4.81,4.95,183045,0
2011-10-25,4.9,4.96,4.75,4.91,166013,0
2011-10-26,4.99,5.04,4.79,4.96,95985,0
2011-10-27,5.19,5.41,4.98,5.37,284850,0
2011-10-28,5.35,5.37,5.05,5.05,146808,0
2011-10-31,4.99,4.99,4.6,4.61,249420,0
2011-11-01,4.39,4.6,4.35,4.45,284041,0
2011-11-02,4.88,5.7,4.64,5.51,693200,0
2011-11-03,5.63,5.7,5.44,5.5,323075,0
2011-11-04,5.4,5.42,5.1,5.2,136886,0
2011-11-07,5.21,5.24,5.07,5.2,103050,0
2011-11-08,5.21,5.29,5.06,5.22,188805,0
2011-11-09,5.02,5.17,4.92,4.96,151889,0
2011-11-10,5.01,5.2,4.93,5.09,103227,0
2011-11-11,5.09,5.2,5.03,5.1,97328,0
2011-11-14,5.28,5.28,4.92,4.98,112329,0
2011-11-15,4.96,5.07,4.82,5.04,71491,0
2011-11-16,4.95,5.06,4.8,4.84,78897,0
2011-11-17,4.95,4.95,4.45,4.52,224910,0
2011-11-18,4.55,4.57,4.45,4.51,79129,0
2011-11-21,4.45,4.87,4.3,4.68,193163,0
2011-11-22,4.71,4.76,4.51,4.68,310467,0
2011-11-23,4.6,4.68,4.52,4.54,484542,0
2011-11-25,4.54,4.54,4.34,4.35,51897,0
2011-11-28,4.55,4.79,4.41,4.63,171618,0
2011-11-29,4.63,4.63,4.5,4.6,72040,0
2011-11-30,4.85,4.86,4.68,4.82,240448,0
2011-12-01,4.76,6.01,4.76,5.87,274055,0
2011-12-02,5.88,5.88,5.58,5.85,153085,0
2011-12-05,5.93,6.02,5.87,6.02,235381,0
2011-12-06,5.98,6.2,5.81,5.95,242763,0
2011-12-07,5.93,6.26,5.93,5.94,221057,0
2011-12-08,5.86,5.98,5.24,5.26,232032,0
2011-12-09,5.38,5.8,5.28,5.72,176097,0
2011-12-12,5.57,5.8,5.51,5.59,166053,0
2011-12-13,5.69,5.7,5.22,5.31,118902,0
2011-12-14,5.25,5.59,5.1,5.44,251748,0
2011-12-15,5.41,5.53,5.15,5.2,138467,0
2011-12-16,5.25,5.39,5.13,5.27,320811,0
2011-12-19,5.31,5.39,4.98,5,137401,0
2011-12-20,5.13,5.45,5.01,5.4,226840,0
2011-12-21,5.25,5.54,5.19,5.51,156394,0
2011-12-22,5.41,5.95,5.41,5.89,235480,0
2011-12-23,5.87,5.87,5.68,5.77,119366,0
2011-12-27,5.75,5.75,5.54,5.59,122299,0
2011-12-28,5.57,5.57,5.15,5.19,122653,0
2011-12-29,5.21,5.35,5.15,5.28,192963,0
2011-12-30,5.29,5.37,5.166,5.3,149640,0
2012-01-03,5.44,5.52,5.27,5.48,105067,0
2012-01-04,5.41,5.52,5.11,5.13,95517,0
2012-01-05,5.1,5.24,5.08,5.18,87245,0
2012-01-06,5.16,5.27,5.11,5.11,80886,0
2012-01-09,5.17,5.22,5.1,5.11,58387,0
2012-01-10,5.22,5.52,5.22,5.44,118524,0
2012-01-11,5.36,5.42,5.18,5.35,72605,0
2012-01-12,5.4,5.52,5.23,5.4,149722,0
2012-01-13,5.41,5.43,5.32,5.33,107662,0
2012-01-17,5.42,5.45,5.25,5.37,119474,0
2012-01-18,5.34,5.48,5.3,5.46,123957,0
2012-01-19,5.46,5.48,5.32,5.36,67888,0
2012-01-20,5.36,5.36,5.25,5.32,80513,0
2012-01-23,5.36,5.36,5.25,5.33,75972,0
2012-01-24,5.33,5.59,5.26,5.52,153410,0
2012-01-25,5.54,5.54,5.35,5.47,156021,0
2012-01-26,5.52,5.53,5.35,5.45,110074,0
2012-01-27,5.46,5.85,5.37,5.81,233704,0
2012-01-30,5.68,5.84,5.6,5.83,175960,0
2012-01-31,5.98,5.99,5.56,5.57,202562,0
2012-02-01,5.63,5.78,5.43,5.74,116984,0
2012-02-02,5.7,5.88,5.61,5.87,107800,0
2012-02-03,6.02,6.12,5.94,6.08,220410,0
2012-02-06,6,6.1,5.94,6.01,145691,0
2012-02-07,5.95,6.08,5.83,5.97,186533,0
2012-02-08,5.71,5.71,4.98,5.05,849859,0
2012-02-09,5.13,5.4,4.96,4.99,275082,0
2012-02-10,4.96,4.98,4.85,4.89,209882,0
2012-02-13,4.84,4.96,4.79,4.8,132294,0
2012-02-14,4.76,4.77,4.53,4.56,399316,0
2012-02-15,4.59,4.62,4.5,4.55,204845,0
2012-02-16,4.55,4.75,4.55,4.65,236914,0
2012-02-17,4.7,4.72,4.53,4.58,195396,0
2012-02-21,4.3,4.3,3.69,3.7,2386066,0
2012-02-22,3.77,3.94,3.61,3.88,904667,0
2012-02-23,3.9,4,3.86,3.98,623516,0
2012-02-24,3.98,4.11,3.91,3.98,547458,0
2012-02-27,3.92,4.06,3.84,3.91,325511,0
2012-02-28,3.91,4.09,3.9,3.99,259422,0
2012-02-29,4,4.08,3.9,3.94,282331,0
2012-03-01,3.96,4.04,3.9,3.97,158782,0
2012-03-02,3.99,4.03,3.9,3.92,326454,0
2012-03-05,3.92,3.95,3.8,3.82,329584,0
2012-03-06,3.77,3.79,3.5,3.58,383732,0
2012-03-07,3.55,3.62,3.54,3.56,205391,0
2012-03-08,3.6,3.7,3.49,3.51,216987,0
2012-03-09,3.46,3.77,3.45,3.75,246302,0
2012-03-12,3.82,3.85,3.74,3.79,173162,0
2012-03-13,3.82,3.92,3.74,3.92,333297,0
2012-03-14,3.9,3.94,3.83,3.9,89965,0
2012-03-15,3.9,3.94,3.82,3.93,108080,0
2012-03-16,3.92,4.1,3.89,4.06,245125,0
2012-03-19,4.07,4.16,4.01,4.09,189862,0
2012-03-20,3.93,4.11,3.93,3.95,89870,0
2012-03-21,3.99,4.05,3.83,3.84,86298,0
2012-03-22,3.75,3.81,3.65,3.72,131295,0
2012-03-23,3.7,3.75,3.6,3.73,87438,0
2012-03-26,3.78,3.83,3.75,3.78,125429,0
2012-03-27,3.81,3.82,3.68,3.68,48704,0
2012-03-28,3.54,3.75,3.53,3.6,138993,0
2012-03-29,3.59,3.83,3.51,3.73,125689,0
2012-03-30,3.77,3.77,3.61,3.65,104290,0
2012-04-02,3.72,3.79,3.58,3.79,155409,0
2012-04-03,3.77,3.82,3.71,3.8,112631,0
2012-04-04,3.77,3.8,3.6,3.63,114016,0
2012-04-05,3.61,3.81,3.61,3.72,101495,0
2012-04-09,3.66,3.66,3.5,3.5,216729,0
2012-04-10,3.5,3.61,3.49,3.5,119212,0
2012-04-11,3.55,3.79,3.55,3.77,100253,0
2012-04-12,3.8,3.95,3.67,3.68,163073,0
2012-04-13,3.65,3.69,3.51,3.55,88629,0
2012-04-16,3.58,3.59,3.5,3.55,63583,0
2012-04-17,3.59,3.75,3.55,3.61,84094,0
2012-04-18,3.59,3.61,3.42,3.43,116170,0
2012-04-19,3.47,3.62,3.47,3.52,104003,0
2012-04-20,3.59,3.66,3.53,3.56,81280,0
2012-04-23,3.52,3.78,3.52,3.73,125971,0
2012-04-24,3.73,3.76,3.64,3.76,81614,0
2012-04-25,4.1,4.55,3.82,3.85,1688765,0
2012-04-26,3.86,3.94,3.75,3.81,239810,0
2012-04-27,3.84,3.95,3.62,3.87,152744,0
2012-04-30,3.89,3.95,3.59,3.62,227967,0
2012-05-01,3.62,3.8,3.54,3.68,280420,0
2012-05-02,3.67,3.69,3.58,3.63,142179,0
2012-05-03,3.61,3.65,3.5,3.51,206306,0
2012-05-04,3.5,3.56,3.44,3.44,138116,0
2012-05-07,3.42,3.55,3.36,3.43,103729,0
2012-05-08,3.42,3.45,3.31,3.37,174412,0
2012-05-09,3.31,3.43,3.31,3.36,90646,0
2012-05-10,3.41,3.5,3.32,3.36,149941,0
2012-05-11,3.31,3.47,3.26,3.28,366966,0
2012-05-14,3.22,3.35,3.1,3.13,216665,0
2012-05-15,3.14,3.3,3.11,3.15,282104,0
2012-05-16,3.22,3.26,3.13,3.2,198248,0
2012-05-17,3.2,3.31,3.11,3.2,351296,0
2012-05-18,3.18,3.23,3.01,3.12,224363,0
2012-05-21,3.14,3.27,3.07,3.19,149524,0
2012-05-22,3.23,3.34,3.19,3.2,479090,0
2012-05-23,3.18,3.35,3.12,3.25,172346,0
2012-05-24,3.31,3.39,3.24,3.34,151743,0
2012-05-25,3.34,3.41,3.24,3.39,594484,0
2012-05-29,3.41,3.44,3.23,3.34,448096,0
2012-05-30,3.26,3.26,3.15,3.16,205139,0
2012-05-31,3.17,3.17,2.99,3.12,282072,0
2012-06-01,3.02,3.07,2.96,3.03,100279,0
2012-06-04,3.07,3.18,3.01,3.17,194886,0
2012-06-05,3.16,3.37,3.14,3.36,111074,0
2012-06-06,3.36,3.72,3.33,3.62,188074,0
2012-06-07,3.69,3.77,3.5,3.51,155906,0
2012-06-08,3.5,3.5,3.41,3.49,38136,0
2012-06-11,3.57,3.57,3.35,3.41,96327,0
2012-06-12,3.42,3.56,3.33,3.55,148888,0
2012-06-13,3.53,3.6,3.45,3.46,53154,0
2012-06-14,3.46,3.55,3.43,3.55,66639,0
2012-06-15,3.55,3.71,3.51,3.71,193131,0
2012-06-18,3.68,3.79,3.61,3.72,90664,0
2012-06-19,3.75,3.8,3.61,3.7,196712,0
2012-06-20,3.7,3.75,3.6,3.67,76060,0
2012-06-21,3.62,3.73,3.42,3.5,112995,0
2012-06-22,3.52,3.71,3.52,3.7,1117510,0
2012-06-25,3.7,3.71,3.5,3.66,81932,0
2012-06-26,3.64,3.65,3.56,3.61,35265,0
2012-06-27,3.61,3.71,3.59,3.71,133416,0
2012-06-28,3.66,3.69,3.55,3.66,76909,0
2012-06-29,3.77,3.81,3.6505,3.71,162117,0
2012-07-02,3.71,3.81,3.59,3.78,96034,0
2012-07-03,3.82,3.82,3.69,3.76,150199,0
2012-07-05,3.73,3.82,3.69,3.8,50500,0
2012-07-06,3.75,3.78,3.66,3.76,53868,0
2012-07-09,3.73,3.74,3.66,3.71,48019,0
2012-07-10,3.76,3.84,3.72,3.74,75628,0
2012-07-11,3.74,3.74,3.64,3.7,82238,0
2012-07-12,3.71,3.73,3.62,3.69,65204,0
2012-07-13,3.7,3.8787,3.7,3.84,54686,0
2012-07-16,3.9,3.9,3.79,3.87,98800,0
2012-07-17,3.98,4,3.7,3.74,200971,0
2012-07-18,3.71,3.82,3.7,3.8,57909,0
2012-07-19,3.81,3.86,3.77,3.79,39942,0
2012-07-20,3.73,3.85,3.7,3.76,72145,0
2012-07-23,3.65,3.66,3.29,3.62,85017,0
2012-07-24,3.65,3.65,3.36,3.41,68873,0
2012-07-25,3.45,3.45,3.33,3.39,29109,0
2012-07-26,3.47,3.61,3.42,3.56,44156,0
2012-07-27,3.56,3.56,3.19,3.23,227478,0
2012-07-30,3.2,3.25,3.07,3.11,119725,0
2012-07-31,3.09,3.14,2.998,3.08,154846,0
2012-08-01,3.09,3.25,3.05,3.06,98225,0
2012-08-02,3.05,3.16,3.01,3.03,41397,0
2012-08-03,3.06,3.31,3.06,3.17,82723,0
2012-08-06,3.19,3.38,3.18,3.32,43567,0
2012-08-07,3.35,3.39,3.3,3.34,56786,0
2012-08-08,3.32,3.38,3.21,3.23,48430,0
2012-08-09,3.2,3.31,3.03,3.1,130807,0
2012-08-10,2.94,2.94,2.4,2.44,1008428,0
2012-08-13,2.44,2.51,2.3,2.32,234084,0
2012-08-14,2.32,2.53,2.25,2.45,170725,0
2012-08-15,2.46,2.545,2.2665,2.31,135863,0
2012-08-16,2.3,2.4,2.28,2.31,81415,0
2012-08-17,2.32,2.48,2.29,2.36,159450,0
2012-08-20,2.39,2.39,2.24,2.29,172060,0
2012-08-21,2.29,2.3703,2.21,2.22,158800,0
2012-08-22,2.11,2.21,2.1,2.12,177801,0
2012-08-23,2.12,2.15,2.1,2.1,112193,0
2012-08-24,2.09,2.13,2.01,2.11,239530,0
2012-08-27,2.11,2.255,2.08,2.1,147702,0
2012-08-28,2.1,2.23,2.1,2.18,228993,0
2012-08-29,2.19,2.31,2.15,2.29,111133,0
2012-08-30,2.29,2.29,2.22,2.27,67753,0
2012-08-31,2.28,2.28,2.2005,2.27,48188,0
2012-09-04,2.25,2.34,2.06,2.2,169647,0
2012-09-05,2.47,2.47,2.193,2.28,308909,0
2012-09-06,2.31,2.45,2.31,2.44,157646,0
2012-09-07,2.45,2.7,2.3522,2.66,252831,0
2012-09-10,2.7,2.9,2.66,2.72,318058,0
2012-09-11,2.72,2.99,2.7002,2.83,218266,0
2012-09-12,2.82,2.82,2.67,2.71,114207,0
2012-09-13,2.7,2.8,2.65,2.77,131465,0
2012-09-14,2.77,2.89,2.73,2.77,166711,0
2012-09-17,2.74,3.06,2.7,2.98,159800,0
2012-09-18,2.97,3.11,2.93,2.98,237312,0
2012-09-19,3.1,3.13,2.9,3.11,184143,0
2012-09-20,3.05,3.8199,3.04,3.59,367499,0
2012-09-21,3.65,3.65,3.251,3.42,543215,0
2012-09-24,3.36,3.37,3.21,3.27,126094,0
2012-09-25,3.26,3.44,3.14,3.17,143439,0
2012-09-26,3.17,3.17,3.04,3.1,93863,0
2012-09-27,3.1,3.1,2.93,3.02,155428,0
2012-09-28,2.99,3.06,2.94,3.03,124555,0
2012-10-01,3.05,3.2,2.93,3,126158,0
2012-10-02,3.01,3.07,2.94,2.98,94668,0
2012-10-03,2.98,2.99,2.93,2.94,37999,0
2012-10-04,2.95,3.03,2.91,3.03,78540,0
2012-10-05,3.04,3.13,3.04,3.11,35287,0
2012-10-08,3.1,3.1,2.91,2.95,74652,0
2012-10-09,2.97,3.05,2.91,2.99,50546,0
2012-10-10,2.99,3.029,2.92,2.99,28763,0
2012-10-11,3.04,3.05,2.93,2.97,51003,0
2012-10-12,2.96,3,2.93,2.94,23031,0
2012-10-15,2.96,3.02,2.93,3,35834,0
2012-10-16,3.01,3.03,2.85,3,145441,0
2012-10-17,3.02,3.02,2.8502,3,28721,0
2012-10-18,2.99,3,2.94,2.96,17804,0
2012-10-19,2.92,2.94,2.78,2.81,111622,0
2012-10-22,2.8,2.88,2.74,2.79,57001,0
2012-10-23,2.76,2.83,2.61,2.65,52477,0
2012-10-24,2.69,2.8299,2.661,2.72,35026,0
2012-10-25,2.74,2.78,2.66,2.68,12139,0
2012-10-26,2.69,2.75,2.6,2.66,45841,0
2012-10-31,2.64,2.66,2.46,2.6,76052,0
2012-11-01,2.61,2.85,2.39,2.56,203698,0
2012-11-02,2.58,2.6,2.46,2.47,72622,0
2012-11-05,2.5,2.75,2.5,2.69,47360,0
2012-11-06,2.71,2.75,2.68,2.7,94595,0
2012-11-07,2.64,2.66,2.36,2.39,79585,0
2012-11-08,2.46,2.46,2.18,2.23,139973,0
2012-11-09,2.21,2.28,2.13,2.15,189183,0
2012-11-12,2.16,2.24,2.14,2.14,55365,0
2012-11-13,2.15,2.2198,2.12,2.14,30144,0
2012-11-14,2.14,2.2,2.08,2.08,88478,0
2012-11-15,2.06,2.1,2.01,2.03,261278,0
2012-11-16,2.01,2.22,2,2.1,259300,0
2012-11-19,2.17,2.2,2.06,2.15,120220,0
2012-11-20,2.13,2.15,2.05,2.115,85923,0
2012-11-21,2.12,2.15,2.02,2.11,146309,0
2012-11-23,2.14,2.15,2.04,2.07,65809,0
2012-11-26,2.03,2.24,2.03,2.21,125044,0
2012-11-27,2.2,2.29,2.11,2.13,121302,0
2012-11-28,2.11,2.13,2.06,2.13,79485,0
2012-11-29,2.15,2.3,2.14,2.28,139443,0
2012-11-30,2.28,2.37,2.12,2.14,868921,0
2012-12-03,2.29,2.29,2.15,2.22,164563,0
2012-12-04,2.22,2.3,2.17,2.19,125226,0
2012-12-05,2.2,2.2,2.11,2.13,106870,0
2012-12-06,2.12,2.14,2.1,2.13,106830,0
2012-12-07,2.14,2.15,2.1,2.11,75918,0
2012-12-10,2.15,2.2,2.13,2.19,81730,0
2012-12-11,2.2,2.32,2.1633,2.31,110681,0
2012-12-12,2.27,2.37,2.26,2.27,134208,0
2012-12-13,2.26,2.315,2.23,2.27,15990,0
2012-12-14,2.25,2.34,2.25,2.34,43641,0
2012-12-17,2.31,2.34,2.25,2.33,61131,0
2012-12-18,2.34,2.34,2.3,2.34,64296,0
2012-12-19,2.35,2.35,2.24,2.28,119831,0
2012-12-20,2.27,2.33,2.19,2.31,92958,0
2012-12-21,2.29,2.29,2.16,2.21,230932,0
2012-12-24,2.19,2.21,2.12,2.13,55814,0
2012-12-26,2.111,2.25,2.111,2.19,66717,0
2012-12-27,2.18,2.24,2.1,2.18,121377,0
2012-12-28,2.16,2.19,2.11,2.13,53277,0
2012-12-31,2.11,2.22,2.11,2.21,93696,0
2013-01-02,2.29,2.56,2.2602,2.55,149501,0
2013-01-03,2.57,2.59,2.47,2.5,59472,0
2013-01-04,2.52,2.67,2.47,2.66,40119,0
2013-01-07,2.65,2.65,2.33,2.4,103348,0
2013-01-08,2.39,2.55,2.36,2.55,41379,0
2013-01-09,2.57,2.585,2.46,2.51,37149,0
2013-01-10,2.54,2.54,2.436,2.49,18791,0
2013-01-11,2.5,2.5,2.41,2.44,14990,0
2013-01-14,2.42,2.43,2.3,2.33,52709,0
2013-01-15,2.3,2.37,2.27,2.27,40811,0
2013-01-16,2.27,2.29,2.245,2.26,20159,0
2013-01-17,2.29,2.3199,2.24,2.29,18025,0
2013-01-18,2.28,2.35,2.2776,2.31,38099,0
2013-01-22,2.31,2.31,2.24,2.28,56015,0
2013-01-23,2.26,2.39,2.26,2.32,42114,0
2013-01-24,2.33,2.34,2.2901,2.32,24663,0
2013-01-25,2.34,2.36,2.28,2.32,27925,0
2013-01-28,2.31,2.32,2.25,2.31,45077,0
2013-01-29,2.29,2.36,2.27,2.36,23867,0
2013-01-30,2.35,2.3599,2.25,2.26,44731,0
2013-01-31,2.31,2.39,2.24,2.37,57327,0
2013-02-01,2.39,2.57,2.28,2.39,76586,0
2013-02-04,2.4,2.43,2.25,2.27,60635,0
2013-02-05,2.34,2.42,2.31,2.39,39711,0
2013-02-06,2.46,2.46,2.331,2.43,66769,0
2013-02-07,2.39,2.5,2.32,2.38,25449,0
2013-02-08,2.33,2.34,2.255,2.31,99634,0
2013-02-11,2.32,2.32,2.23,2.24,73192,0
2013-02-12,2.23,2.3,2.197,2.25,95102,0
2013-02-13,2.3,2.32,2.21,2.28,81627,0
2013-02-14,2.28,2.4,2.25,2.35,372641,0
2013-02-15,2.38,2.39,2.24,2.31,107340,0
2013-02-19,2.28,2.44,2.28,2.38,137682,0
2013-02-20,2.37,2.39,2.21,2.21,101548,0
2013-02-21,2.2,2.24,2.14,2.17,133837,0
2013-02-22,2.19,2.22,2.15,2.2,105969,0
2013-02-25,2.22,2.25,2.11,2.11,108131,0
2013-02-26,2.13,2.17,2.12,2.12,32193,0
2013-02-27,2.14,2.16,2.05,2.09,222183,0
2013-02-28,2.09,2.23,2.0501,2.07,150336,0
2013-03-01,2.03,2.1,2.03,2.05,70705,0
2013-03-04,2.05,2.05,2,2.02,93988,0
2013-03-05,2.05,2.06,2,2.02,62362,0
2013-03-06,2.06,2.2,2.05,2.16,123481,0
2013-03-07,2.15,2.35,2.15,2.34,121941,0
2013-03-08,2.38,2.49,2.36,2.46,267771,0
2013-03-11,2.47,2.47,2.29,2.31,95937,0
2013-03-12,2.4,2.59,2.35,2.56,168424,0
2013-03-13,2.52,2.55,2.46,2.54,69500,0
2013-03-14,2.55,2.66,2.46,2.64,148789,0
2013-03-15,2.65,2.65,2.48,2.51,164654,0
2013-03-18,2.45,2.54,2.41,2.51,54349,0
2013-03-19,2.53,2.64,2.53,2.55,110081,0
2013-03-20,2.6,2.6,2.39,2.49,148771,0
2013-03-21,2.45,2.49,2.43,2.45,41886,0
2013-03-22,2.45,2.47,2.41,2.46,34748,0
2013-03-25,2.46,2.46,2.33,2.35,96759,0
2013-03-26,2.38,2.38,2.25,2.34,67783,0
2013-03-27,2.3,2.36,2.3,2.35,10872,0
2013-03-28,2.36,2.41,2.35,2.39,86515,0
2013-04-01,2.4,2.4,2.35,2.36,187102,0
2013-04-02,2.37,2.37,2.25,2.26,62879,0
2013-04-03,2.28,2.28,2.12,2.16,507190,0
2013-04-04,2.16,2.25,2.15,2.24,28751,0
2013-04-05,2.22,2.24,2.16,2.17,17631,0
2013-04-08,2.17,2.17,2.09,2.1,99317,0
2013-04-09,2.1,2.11,2.06,2.08,141831,0
2013-04-10,2.1,2.2845,2.08,2.22,107321,0
2013-04-11,2.21,2.28,2.15,2.26,45392,0
2013-04-12,2.3,2.3,2.23,2.265,38817,0
2013-04-15,2.23,2.25,2.06,2.06,57290,0
2013-04-16,2.11,2.13,2.045,2.11,66455,0
2013-04-17,2.1,2.11,1.99,2.06,169856,0
2013-04-18,2.07,2.08,2.02,2.03,83974,0
2013-04-19,2.03,2.16,2.03,2.14,49198,0
2013-04-22,2.11,2.17,2.11,2.16,34404,0
2013-04-23,2.2,2.25,2.17,2.2,57441,0
2013-04-24,2.19,2.21,2.16,2.18,32526,0
2013-04-25,2.18,2.24,2.12,2.16,90071,0
2013-04-26,2.23,2.27,2.15,2.24,179921,0
2013-04-29,2.25,2.36,2.19,2.32,246823,0
2013-04-30,2.33,2.35,2.2,2.24,109969,0
2013-05-01,2.25,2.3,2.12,2.14,192502,0
2013-05-02,2.16,2.21,2.11,2.16,53359,0
2013-05-03,2.21,2.28,2.18,2.2,78971,0
2013-05-06,2.21,2.26,2.18,2.2,38739,0
2013-05-07,2.21,2.23,2.11,2.18,60736,0
2013-05-08,2.2,2.27,2.11,2.18,196875,0
2013-05-09,2.16,2.25,2.12,2.19,88608,0
2013-05-10,2.21,2.23,2.11,2.19,327459,0
2013-05-13,2.19,2.24,2.14,2.22,154589,0
2013-05-14,2.23,2.49,2.23,2.49,340806,0
2013-05-15,2.49,2.49,2.3899,2.41,255699,0
2013-05-16,2.41,2.43,2.37,2.39,127087,0
2013-05-17,2.42,2.43,2.38,2.42,180498,0
2013-05-20,2.41,2.43,2.32,2.365,119639,0
2013-05-21,2.36,2.46,2.28,2.4,136215,0
2013-05-22,2.39,2.47,2.37,2.38,107183,0
2013-05-23,2.33,2.429,2.31,2.36,141341,0
2013-05-24,2.34,2.429,2.33,2.38,88010,0
2013-05-28,2.47,2.47,2.36,2.45,167198,0
2013-05-29,2.42,2.42,2.34,2.36,30496,0
2013-05-30,2.38,2.45,2.22,2.23,156292,0
2013-05-31,2.21,2.34,2.21,2.3,188921,0
2013-06-03,2.31,2.34,2.2,2.3,236642,0
2013-06-04,2.31,2.34,2.18,2.2,106856,0
2013-06-05,2.21,2.228,2.12,2.12,89967,0
2013-06-06,2.11,2.17,2.11,2.17,97616,0
2013-06-07,2.2,2.2,2.11,2.15,72882,0
2013-06-10,2.17,2.19,2.13,2.18,73646,0
2013-06-11,2.13,2.204,2.13,2.15,82077,0
2013-06-12,2.18,2.2,2.135,2.18,159769,0
2013-06-13,2.2,2.26,2.15,2.17,52443,0
2013-06-14,2.17,2.8899,2.162,2.72,1789554,0
2013-06-17,2.74,2.79,2.44,2.66,592919,0
2013-06-18,2.66,2.69,2.47,2.61,258593,0
2013-06-19,2.6,2.635,2.51,2.51,93819,0
2013-06-20,2.5,2.57,2.39,2.4,139736,0
2013-06-21,2.42,2.47,2.31,2.34,200707,0
2013-06-24,2.31,2.36,2.13,2.14,218722,0
2013-06-25,2.2,2.28,2.14,2.26,152467,0
2013-06-26,2.29,2.29,2.16,2.18,211314,0
2013-06-27,2.21,2.34,2.21,2.21,233617,0
2013-06-28,2.22,2.34,2.15,2.21,4018657,0
2013-07-01,2.26,2.47,2.21,2.36,179071,0
2013-07-02,2.4,2.4875,2.35,2.37,71531,0
2013-07-03,2.38,2.48,2.34,2.43,46482,0
2013-07-05,2.43,2.45,2.35,2.38,59006,0
2013-07-08,2.42,2.45,2.36,2.4,58076,0
2013-07-09,2.4,2.41,2.28,2.28,83239,0
2013-07-10,2.26,2.36,2.21,2.23,92136,0
2013-07-11,2.25,2.35,2.23,2.35,127019,0
2013-07-12,2.33,2.4,2.23,2.34,62350,0
2013-07-15,2.38,2.48,2.35,2.46,95292,0
2013-07-16,2.52,2.52,2.405,2.45,83350,0
2013-07-17,2.49,2.49,2.43,2.43,47437,0
2013-07-18,2.43,2.585,2.4,2.53,80142,0
2013-07-19,2.51,2.53,2.35,2.41,47108,0
2013-07-22,2.43,2.43,2.33,2.37,65832,0
2013-07-23,2.38,2.43,2.31,2.31,73646,0
2013-07-24,2.32,2.37,2.3,2.33,44286,0
2013-07-25,2.36,2.43,2.33,2.4,25671,0
2013-07-26,2.35,2.4,2.35,2.36,57869,0
2013-07-29,2.35,2.38,2.31,2.35,80170,0
2013-07-30,2.33,2.4,2.32,2.39,72496,0
2013-07-31,2.4,2.48,2.32,2.45,125739,0
2013-08-01,2.49,2.519,2.451,2.47,74661,0
2013-08-02,2.48,2.55,2.39,2.49,40622,0
2013-08-05,2.5,2.56,2.5,2.53,31749,0
2013-08-06,2.47,2.47,2.24,2.38,212238,0
2013-08-07,2.3601,2.3601,2.3,2.36,28372,0
2013-08-08,2.35,2.35,2.25,2.32,46290,0
2013-08-09,2.29,2.29,2.2125,2.25,77793,0
2013-08-12,2.24,2.24,1.95,2.03,746951,0
2013-08-13,2.12,2.12,2,2.03,137112,0
2013-08-14,2,2.0084,1.96,1.98,210886,0
2013-08-15,1.95,1.99,1.91,1.95,177326,0
2013-08-16,2,2,1.84,1.87,273884,0
2013-08-19,1.87,1.92,1.81,1.83,202950,0
2013-08-20,1.83,1.9,1.79,1.81,200987,0
2013-08-21,1.81,1.86,1.77,1.8,214332,0
2013-08-22,1.79,1.889,1.79,1.85,63665,0
2013-08-23,1.83,1.91,1.83,1.89,70727,0
2013-08-26,1.99,1.99,1.86,1.94,164106,0
2013-08-27,1.92,1.94,1.86,1.86,87383,0
2013-08-28,1.85,1.89,1.77,1.79,132004,0
2013-08-29,1.79,1.88,1.77,1.8,99713,0
2013-08-30,1.79,1.82,1.71,1.72,138980,0
2013-09-03,1.75,1.8,1.7,1.73,77768,0
2013-09-04,1.73,1.77,1.73,1.76,70201,0
2013-09-05,1.75,1.82,1.75,1.8,37039,0
2013-09-06,1.8,1.87,1.8,1.82,83008,0
2013-09-09,1.82,1.88,1.77,1.84,64326,0
2013-09-10,1.83,1.87,1.8,1.84,240957,0
2013-09-11,1.81,1.85,1.8,1.82,70699,0
2013-09-12,1.82,1.85,1.78,1.8,117409,0
2013-09-13,1.81,1.82,1.77,1.8,68886,0
2013-09-16,1.8,1.819,1.765,1.77,50581,0
2013-09-17,1.77,1.8,1.75,1.79,65211,0
2013-09-18,1.77,1.8,1.75,1.76,84952,0
2013-09-19,1.77,1.79,1.74,1.79,106454,0
2013-09-20,1.77,1.94,1.74,1.75,157185,0
2013-09-23,1.72,1.74,1.62,1.74,111509,0
2013-09-24,1.74,1.79,1.69,1.76,58300,0
2013-09-25,1.76,1.87,1.76,1.85,93212,0
2013-09-26,1.86,1.9,1.79,1.86,101300,0
2013-09-27,1.83,1.88,1.78,1.81,38458,0
2013-09-30,1.75,1.79,1.68,1.76,97058,0
2013-10-01,1.73,1.83,1.73,1.81,85600,0
2013-10-02,1.81,1.81,1.69,1.73,87500,0
2013-10-03,1.7,1.71,1.61,1.63,329900,0
2013-10-04,1.64,1.7,1.61,1.65,223500,0
2013-10-07,1.6,1.65,1.6,1.65,108700,0
2013-10-08,1.62,1.69,1.59,1.67,183900,0
2013-10-09,1.66,1.74,1.62,1.71,99529,0
2013-10-10,1.75,1.78,1.7,1.75,77753,0
2013-10-11,1.72,1.7599,1.63,1.71,18750,0
2013-10-14,1.71,1.78,1.71,1.77,57788,0
2013-10-15,1.75,1.85,1.72,1.74,94002,0
2013-10-16,1.75,1.87,1.71,1.82,161200,0
2013-10-17,1.82,1.86,1.77,1.83,63100,0
2013-10-18,1.82,1.9,1.78,1.78,30200,0
2013-10-21,1.77,1.79,1.73,1.78,38100,0
2013-10-22,1.78,1.84,1.69,1.72,52100,0
2013-10-23,1.75,1.8,1.73,1.77,94100,0
2013-10-24,1.77,1.83,1.76,1.82,128400,0
2013-10-25,1.81,1.81,1.73,1.78,39300,0
2013-10-28,1.75,1.77,1.74,1.74,50300,0
2013-10-29,1.74,1.75,1.72,1.73,41300,0
2013-10-30,1.76,1.78,1.7,1.73,16000,0
2013-10-31,1.73,1.75,1.7,1.74,79200,0
2013-11-01,1.73,1.73,1.68,1.68,112800,0
2013-11-04,1.68,1.7,1.68,1.68,22622,0
2013-11-05,1.7,1.74,1.7,1.73,49800,0
2013-11-06,1.75,1.79,1.69,1.71,180700,0
2013-11-07,1.71,1.79,1.68,1.71,129700,0
2013-11-08,1.68,1.76,1.68,1.71,94200,0
2013-11-11,1.76,1.77,1.73,1.75,76790,0
2013-11-12,1.73,1.76,1.67,1.72,62300,0
2013-11-13,1.51,1.58,1.35,1.46,687500,0
2013-11-14,1.47,1.47,1.29,1.34,317300,0
2013-11-15,1.34,1.34,1.28,1.29,330100,0
2013-11-18,1.28,1.4,1.28,1.39,166900,0
2013-11-19,1.42,1.45,1.351,1.45,141895,0
2013-11-20,1.44,1.55,1.44,1.55,135800,0
2013-11-21,1.54,1.54,1.46,1.48,111000,0
2013-11-22,1.45,1.47,1.38,1.39,264977,0
2013-11-25,1.37,1.44,1.35,1.38,185600,0
2013-11-26,1.4,1.47,1.38,1.47,212700,0
2013-11-27,1.45,1.51,1.44,1.51,68800,0
2013-11-29,1.49,1.51,1.47,1.5,20018,0
2013-12-02,1.5,1.53,1.48,1.53,59600,0
2013-12-03,1.51,1.57,1.46,1.46,66500,0
2013-12-04,1.46,1.51,1.4,1.42,54900,0
2013-12-05,1.42,1.49,1.41,1.42,55000,0
2013-12-06,1.42,1.45,1.37,1.4,169700,0
2013-12-09,1.4,1.42,1.34,1.39,147972,0
2013-12-10,1.42,1.5,1.42,1.46,81800,0
2013-12-11,1.49,1.49,1.41,1.47,44200,0
2013-12-12,1.49,1.4996,1.44,1.44,76189,0
2013-12-13,1.46,1.5,1.45,1.46,33400,0
2013-12-16,1.45,1.5,1.43,1.45,52898,0
2013-12-17,1.46,1.5,1.34,1.38,44200,0
2013-12-18,1.36,1.39,1.27,1.31,175200,0
2013-12-19,1.29,1.34,1.29,1.3,126200,0
2013-12-20,1.28,1.33,1.28,1.29,327800,0
2013-12-23,1.29,1.33,1.25,1.25,152000,0
2013-12-24,1.25,1.29,1.24,1.28,214148,0
2013-12-26,1.28,1.31,1.27,1.29,305200,0
2013-12-27,1.3,1.31,1.27,1.28,371000,0
2013-12-30,1.27,1.3,1.27,1.28,230800,0
2013-12-31,1.28,1.43,1.26,1.4,445700,0
2014-01-02,1.41,1.43,1.39,1.43,96174,0
2014-01-03,1.43,1.47,1.39,1.46,100507,0
2014-01-06,1.44,1.46,1.39,1.45,59200,0
2014-01-07,1.47,1.53,1.44,1.52,76000,0
2014-01-08,1.49,1.52,1.38,1.42,201900,0
2014-01-09,1.41,1.47,1.4,1.44,344200,0
2014-01-10,1.44,1.44,1.32,1.41,148000,0
2014-01-13,1.39,1.44,1.37,1.38,164800,0
2014-01-14,1.38,1.43,1.35,1.41,114900,0
2014-01-15,1.41,1.52,1.38,1.47,206100,0
2014-01-16,1.45,1.88,1.45,1.86,2030100,0
2014-01-17,1.9,2,1.7,1.73,465200,0
2014-01-21,1.7,1.7,1.6,1.67,263700,0
2014-01-22,1.6,1.72,1.6,1.7,189100,0
2014-01-23,1.68,1.77,1.67,1.76,114400,0
2014-01-24,1.72,1.81,1.72,1.74,147338,0
2014-01-27,1.71,1.79,1.69,1.75,103300,0
2014-01-28,1.74,1.85,1.73,1.75,23978,0
2014-01-29,1.74,1.81,1.73,1.8,95500,0
2014-01-30,1.86,1.93,1.78,1.85,181300,0
2014-01-31,1.8,1.92,1.79,1.87,93445,0
2014-02-03,1.84,1.91,1.84,1.89,238265,0
2014-02-04,1.88,1.96,1.85,1.87,264927,0
2014-02-05,1.85,1.8749,1.76,1.78,159488,0
2014-02-06,1.83,1.88,1.83,1.83,74011,0
2014-02-07,1.88,1.88,1.84,1.85,81949,0
2014-02-10,1.85,1.88,1.79,1.79,107621,0
2014-02-11,1.8,1.88,1.78,1.84,105551,0
2014-02-12,1.82,1.87,1.82,1.85,144911,0
2014-02-13,1.83,1.92,1.81,1.85,195158,0
2014-02-14,1.85,1.87,1.83,1.86,110410,0
2014-02-18,1.84,1.88,1.84,1.88,141915,0
2014-02-19,1.88,1.88,1.84,1.86,46343,0
2014-02-20,1.86,1.8768,1.84,1.86,55339,0
2014-02-21,1.85,2.04,1.85,1.92,366027,0
2014-02-24,1.87,2.01,1.86,1.97,216400,0
2014-02-25,1.95,1.98,1.91,1.94,66736,0
2014-02-26,1.96,2,1.95,1.98,140396,0
2014-02-27,1.99,2.1,1.99,2.02,315570,0
2014-02-28,2.03,2.08,1.85,1.86,176069,0
2014-03-03,1.86,1.89,1.8,1.85,105863,0
2014-03-04,1.87,1.929,1.87,1.89,98292,0
2014-03-05,1.92,2,1.89,1.95,146040,0
2014-03-06,1.95,2,1.9,1.99,91743,0
2014-03-07,2,2,1.95,1.99,52520,0
2014-03-10,1.96,2,1.89,1.99,52910,0
2014-03-11,1.99,1.99,1.87,1.96,65293,0
2014-03-12,1.82,1.95,1.82,1.93,144444,0
2014-03-13,1.92,1.98,1.88,1.91,58339,0
2014-03-14,1.88,1.99,1.87,1.99,53156,0
2014-03-17,1.97,2,1.95,1.96,75411,0
2014-03-18,1.95,2,1.95,1.985,56348,0
2014-03-19,1.99,2.17,1.99,2.04,232042,0
2014-03-20,2.04,2.09,2,2.01,107642,0
2014-03-21,1.95,2.05,1.95,2.04,71669,0
2014-03-24,2.02,2.17,2,2.09,147890,0
2014-03-25,2.08,2.12,2.03,2.06,92892,0
2014-03-26,2.02,2.1,2.02,2.05,81000,0
2014-03-27,2.03,2.07,1.991,2.06,75160,0
2014-03-28,2.1,2.15,2.01,2.01,62559,0
2014-03-31,2.01,2.07,1.99,2.04,132640,0
2014-04-01,2.02,2.07,1.96,1.99,222560,0
2014-04-02,2,2.01,1.98,2.01,116367,0
2014-04-03,2,2.01,1.83,1.864,194856,0
2014-04-04,1.85,1.85,1.77,1.81,91817,0
2014-04-07,1.81,1.83,1.7604,1.8,66210,0
2014-04-08,1.78,1.86,1.72,1.82,101409,0
2014-04-09,1.83,1.86,1.82,1.845,72827,0
2014-04-10,1.82,1.89,1.82,1.85,29970,0
2014-04-11,1.81,1.84,1.78,1.8,48742,0
2014-04-14,1.849,1.849,1.74,1.78,18067,0
2014-04-15,1.77,1.79,1.61,1.66,106023,0
2014-04-16,1.5901,1.78,1.551,1.77,24521,0
2014-04-17,1.7321,1.78,1.7321,1.75,31838,0
2014-04-21,1.8,1.96,1.77,1.95,26840,0
2014-04-22,1.94,1.94,1.77,1.81,30555,0
2014-04-23,1.78,1.82,1.77,1.77,16729,0
2014-04-24,1.77,1.8,1.77,1.8,4564,0
2014-04-25,1.78,1.78,1.68,1.7,28428,0
2014-04-28,1.7,1.73,1.7,1.73,2934,0
2014-04-29,1.71,1.75,1.7,1.71,8431,0
2014-04-30,1.71,1.72,1.68,1.7,10343,0
2014-05-01,1.68,1.75,1.66,1.71,50824,0
2014-05-02,1.7,1.72,1.67,1.7,32985,0
2014-05-05,1.68,1.68,1.6,1.62,21008,0
2014-05-06,1.63,1.63,1.51,1.52,35209,0
2014-05-07,1.48,1.55,1.46,1.53,44106,0
2014-05-08,1.47,1.5299,1.47,1.51,19292,0
2014-05-09,1.5,1.55,1.48,1.55,30352,0
2014-05-12,1.51,1.55,1.47,1.5,99766,0
2014-05-13,1.47,1.48,1.42,1.44,76318,0
2014-05-14,1.42,1.46,1.42,1.43,11095,0
2014-05-15,1.4499,1.4499,1.41,1.42,12050,0
2014-05-16,1.44,1.45,1.4201,1.43,18164,0
2014-05-19,1.42,1.4765,1.35,1.39,61486,0
2014-05-20,1.4,1.4001,1.36,1.39,49012,0
2014-05-21,1.3701,1.4,1.3701,1.4,8072,0
2014-05-22,1.39,1.41,1.38,1.39,16749,0
2014-05-23,1.3929,1.3929,1.34,1.34,11586,0
2014-05-27,1.35,1.42,1.35,1.41,17383,0
2014-05-28,1.43,1.4899,1.41,1.42,15548,0
2014-05-29,1.41,1.47,1.39,1.4,68016,0
2014-05-30,1.43,1.45,1.4,1.43,47054,0
2014-06-02,1.44,1.44,1.4,1.43,33201,0
2014-06-03,1.4,1.45,1.383,1.42,47477,0
2014-06-04,1.45,1.45,1.39,1.42,27190,0
2014-06-05,1.4,1.5,1.4,1.49,78679,0
2014-06-06,1.47,1.54,1.44,1.52,37067,0
2014-06-09,1.5,1.52,1.44,1.48,6142,0
2014-06-10,1.54,1.54,1.49,1.5,5400,0
2014-06-11,1.53,1.53,1.46,1.48,41742,0
2014-06-12,1.52,1.53,1.48,1.53,9880,0
2014-06-13,1.53,1.59,1.47,1.48,45322,0
2014-06-16,1.47,1.49,1.43,1.48,12861,0
2014-06-17,1.5776,1.5843,1.46,1.48,6421,0
2014-06-18,1.51,1.59,1.5,1.53,11352,0
2014-06-19,1.55,1.55,1.45,1.46,24962,0
2014-06-20,1.45,1.49,1.41,1.41,20899,0
2014-06-23,1.43,1.49,1.42,1.48,20113,0
2014-06-24,1.46,1.49,1.42,1.43,30756,0
2014-06-25,1.43,1.48,1.43,1.45,5810,0
2014-06-26,1.57,1.57,1.48,1.5,5292,0
2014-06-27,1.52,1.62,1.45,1.59,36380,0
2014-06-30,1.53,1.58,1.46,1.46,28419,0
2014-07-01,1.46,1.51,1.45,1.46,7082,0
2014-07-02,1.46,1.51,1.43,1.5,13500,0
2014-07-03,1.451,1.5,1.42,1.455,25426,0
2014-07-07,1.45,1.47,1.42,1.42,50095,0
2014-07-08,1.46,1.46,1.41,1.42,15694,0
2014-07-09,1.43,1.51,1.4,1.41,96002,0
2014-07-10,1.4,1.45,1.4,1.42,24411,0
2014-07-11,1.4,1.5,1.38,1.45,44616,0
2014-07-14,1.45,1.45,1.38,1.41,22312,0
2014-07-15,2.57,2.65,1.9,2.03,5309881,0
2014-07-16,1.94,1.98,1.82,1.88,759721,0
2014-07-17,1.84,1.93,1.77,1.81,948209,0
2014-07-18,1.83,1.9,1.78,1.83,335668,0
2014-07-21,1.86,1.97,1.83,1.9,543446,0
2014-07-22,1.97,2,1.87,1.92,362296,0
2014-07-23,1.9,2,1.9,1.92,473731,0
2014-07-24,1.97,1.97,1.9,1.94,389037,0
2014-07-25,1.92,1.98,1.9,1.95,326248,0
2014-07-28,1.93,2.02,1.88,1.94,591609,0
2014-07-29,1.97,1.98,1.89,1.95,322532,0
2014-07-30,1.96,2.2,1.9,2.16,1184851,0
2014-07-31,2.17,2.17,2.02,2.1,186912,0
2014-08-01,2.12,2.18,2.06,2.13,158400,0
2014-08-04,2.15,2.17,1.99,2.06,206379,0
2014-08-05,2.03,2.09,2.01,2.01,74153,0
2014-08-06,1.97,2.09,1.94,2.0599,219979,0
2014-08-07,2.17,2.17,2.03,2.1,141881,0
2014-08-08,2.1,2.18,2.1,2.133,93038,0
2014-08-11,2.15,2.29,2.15,2.25,238036,0
2014-08-12,2.25,2.27,2.11,2.15,237501,0
2014-08-13,2.16,2.18,2.09,2.12,54916,0
2014-08-14,2.12,2.18,2.12,2.12,81365,0
2014-08-15,2.21,2.39,2.16,2.36,388639,0
2014-08-18,2.3,2.45,2.3,2.45,157831,0
2014-08-19,2.45,2.55,2.45,2.51,124175,0
2014-08-20,2.5,2.5,2.42,2.47,64796,0
2014-08-21,2.43,2.43,2.35,2.36,78203,0
2014-08-22,2.38,2.42,2.34,2.39,35637,0
2014-08-25,2.45,2.52,2.44,2.47,86516,0
2014-08-26,2.48,2.65,2.48,2.62,155632,0
2014-08-27,2.59,2.6,2.51,2.52,82422,0
2014-08-28,2.48,2.59,2.48,2.56,66426,0
2014-08-29,2.54,2.56,2.51,2.54,67520,0
2014-09-02,2.66,2.77,2.56,2.75,257285,0
2014-09-03,2.75,2.77,2.71,2.75,52933,0
2014-09-04,2.74,2.75,2.71,2.73,49271,0
2014-09-05,2.75,2.75,2.67,2.68,41127,0
2014-09-08,2.7,2.77,2.68,2.75,99984,0
2014-09-09,2.71,2.7299,2.63,2.64,69180,0
2014-09-10,2.61,2.62,2.549,2.55,34888,0
2014-09-11,2.54,2.55,2.34,2.43,215644,0
2014-09-12,2.34,2.47,2.34,2.47,90338,0
2014-09-15,2.4,2.45,2.37,2.37,51141,0
2014-09-16,2.28,2.32,2.19,2.28,81474,0
2014-09-17,2.25,2.37,2.2301,2.34,57003,0
2014-09-18,2.3,2.34,2.27,2.3,38402,0
2014-09-19,2.25,2.4,2.11,2.36,165649,0
2014-09-22,2.25,2.4,2.2,2.22,90366,0
2014-09-23,2.18,2.23,2.18,2.2,34508,0
2014-09-24,2.2,2.25,2.18,2.18,36575,0
2014-09-25,2.18,2.21,2.11,2.13,34198,0
2014-09-26,2.11,2.19,2.11,2.19,23237,0
2014-09-29,2.13,2.146,2.1,2.11,37062,0
2014-09-30,2.14,2.33,2.0701,2.33,68438,0
2014-10-01,2.37,2.37,2.17,2.2,52005,0
2014-10-02,2.17,2.19,2.05,2.16,55298,0
2014-10-03,2.16,2.27,2.14,2.22,23353,0
2014-10-06,2.23,2.26,2.15,2.15,26965,0
2014-10-07,2.17,2.25,2.12,2.22,46673,0
2014-10-08,2.24,2.25,2.1,2.23,37964,0
2014-10-09,2.23,2.35,2.2,2.3199,57948,0
2014-10-10,2.31,2.43,2.26,2.4,128042,0
2014-10-13,2.39,3.3,2.35,2.89,1080388,0
2014-10-14,2.46,2.49,2.15,2.42,504684,0
2014-10-15,2.28,2.35,2.2101,2.32,81423,0
2014-10-16,2.47,2.47,2.22,2.26,76944,0
2014-10-17,2.2,2.32,2.2,2.25,50740,0
2014-10-20,2.2401,2.3,2.24,2.2899,47936,0
2014-10-21,2.27,2.37,2.27,2.3,71505,0
2014-10-22,2.3,2.38,2.26,2.36,79424,0
2014-10-23,2.36,2.3999,2.3,2.38,74272,0
2014-10-24,2.35,2.4,2.3,2.32,66516,0
2014-10-27,2.32,2.43,2.3001,2.38,26861,0
2014-10-28,2.41,2.67,2.39,2.52,235245,0
2014-10-29,2.56,2.66,2.45,2.48,56555,0
2014-10-30,2.48,2.61,2.4401,2.55,76888,0
2014-10-31,2.51,2.6099,2.51,2.56,62891,0
2014-11-03,2.56,2.6,2.54,2.59,106521,0
2014-11-04,2.6,2.71,2.5787,2.58,99372,0
2014-11-05,2.49,2.56,2.38,2.38,139407,0
2014-11-06,2.38,2.49,2.38,2.42,86559,0
2014-11-07,2.36,2.44,2.31,2.4,325257,0
2014-11-10,2.3301,2.5,2.3301,2.4,65444,0
2014-11-11,2.47,2.47,2.3701,2.4,47463,0
2014-11-12,2.38,2.4,2.31,2.4,44473,0
2014-11-13,2.36,2.39,2.23,2.3,116385,0
2014-11-14,2.35,2.35,2.25,2.3,25844,0
2014-11-17,2.26,2.37,2.2501,2.31,51388,0
2014-11-18,2.35,2.38,2.3,2.35,59853,0
2014-11-19,2.35,2.36,2.26,2.33,61893,0
2014-11-20,2.37,2.42,2.31,2.4,159124,0
2014-11-21,2.42,2.43,2.35,2.41,106135,0
2014-11-24,2.39,2.4499,2.39,2.39,184499,0
2014-11-25,2.43,2.43,2.31,2.35,36865,0
2014-11-26,2.37,2.44,2.345,2.37,13193,0
2014-11-28,2.37,2.4,2.25,2.25,52268,0
2014-12-01,2.28,2.338,2.26,2.2901,74544,0
2014-12-02,2.3,2.33,2.25,2.3101,20186,0
2014-12-03,2.32,2.33,2.26,2.3,26492,0
2014-12-04,2.36,2.43,2.36,2.36,122216,0
2014-12-05,2.34,2.4,2.33,2.37,61795,0
2014-12-08,2.36,2.44,2.34,2.36,76867,0
2014-12-09,2.37,2.38,2.21,2.36,82273,0
2014-12-10,2.3,2.37,2.29,2.29,31148,0
2014-12-11,2.29,2.37,2.29,2.33,27391,0
2014-12-12,2.32,2.37,2.29,2.35,32662,0
2014-12-15,2.35,2.35,2.29,2.32,57504,0
2014-12-16,2.3,2.32,2.26,2.28,67965,0
2014-12-17,2.5,2.69,2.4,2.59,475776,0
2014-12-18,2.6,2.62,2.49,2.53,88313,0
2014-12-19,2.54,2.61,2.5,2.5,214351,0
2014-12-22,2.46,2.6,2.45,2.46,101916,0
2014-12-23,2.48,2.519,2.45,2.48,27362,0
2014-12-24,2.5,2.5,2.45,2.45,17972,0
2014-12-26,2.45,2.58,2.45,2.55,40931,0
2014-12-29,2.55,2.59,2.52,2.54,39304,0
2014-12-30,2.51,2.58,2.51,2.53,56738,0
2014-12-31,2.57,2.87,2.51,2.52,281772,0
2015-01-02,2.56,2.79,2.5,2.79,80922,0
2015-01-05,2.79,2.9399,2.7601,2.89,183593,0
2015-01-06,2.92,2.95,2.795,2.95,162517,0
2015-01-07,2.93,2.93,2.78,2.87,137472,0
2015-01-08,2.87,3.1695,2.84,3.12,223929,0
2015-01-09,3.1,3.29,3.03,3.03,168017,0
2015-01-12,3.03,3.23,2.96,3.19,93294,0
2015-01-13,3.19,3.24,3.01,3.06,70402,0
2015-01-14,3.04,3.21,2.98,3.15,52332,0
2015-01-15,3.26,3.26,3,3.05,51193,0
2015-01-16,3,3.06,2.95,3.06,62425,0
2015-01-20,3.0297,3.049,2.99,2.99,28538,0
2015-01-21,2.97,3.01,2.81,2.86,119887,0
2015-01-22,2.9,2.9,2.82,2.9,94193,0
2015-01-23,2.8999,2.93,2.86,2.89,40000,0
2015-01-26,2.87,3.13,2.87,3.11,48958,0
2015-01-27,3.1,3.29,3.0001,3.23,86321,0
2015-01-28,3.21,3.4,3.1,3.33,192510,0
2015-01-29,3.3,3.5493,3.21,3.51,174182,0
2015-01-30,3.6,3.9,3.5,3.82,300651,0
2015-02-02,3.9,4.06,3.81,3.99,559711,0
2015-02-03,4.06,4.1,3.78,3.94,295475,0
2015-02-04,3.79,3.8899,3.55,3.75,123790,0
2015-02-05,3.69,3.8,3.57,3.71,65900,0
2015-02-06,3.68,3.7,3.56,3.64,64111,0
2015-02-09,3.7,3.7,3.553,3.6,220337,0
2015-02-10,3.6,3.73,3.57,3.59,51823,0
2015-02-11,3.59,3.7,3.35,3.39,93644,0
2015-02-12,3.32,3.49,3.3,3.35,82053,0
2015-02-13,3.33,3.46,3.2701,3.42,88470,0
2015-02-17,3.45,3.6599,3.42,3.655,114293,0
2015-02-18,3.65,3.6699,3.6,3.65,47533,0
2015-02-19,3.63,3.67,3.49,3.57,72308,0
2015-02-20,3.56,3.61,3.31,3.47,122270,0
2015-02-23,3.4,3.52,3.29,3.33,63348,0
2015-02-24,3.27,3.51,3.26,3.5,130174,0
2015-02-25,3.49,3.53,3.42,3.5,33492,0
2015-02-26,3.5,3.6,3.479,3.55,140957,0
2015-02-27,3.58,3.58,3.47,3.53,71010,0
2015-03-02,3.55,3.7,3.44,3.7,129200,0
2015-03-03,3.71,3.79,3.56,3.78,226200,0
2015-03-04,3.78,3.95,3.75,3.9,343500,0
2015-03-05,3.95,4.13,3.84,3.99,420000,0
2015-03-06,3.98,3.98,3.65,3.7,264000,0
2015-03-09,3.38,3.75,3.38,3.73,272200,0
2015-03-10,3.69,3.71,3.62,3.67,139700,0
2015-03-11,3.63,3.7,3.47,3.5,127200,0
2015-03-12,3.47,3.58,3.42,3.5,99200,0
2015-03-13,3.55,3.59,3.44,3.48,100000,0
2015-03-16,3.64,3.64,3.41,3.49,132600,0
2015-03-17,3.46,3.65,3.39,3.65,88000,0
2015-03-18,3.61,3.69,3.55,3.64,43900,0
2015-03-19,3.6,3.8,3.55,3.8,126900,0
2015-03-20,3.8,3.83,3.63,3.8,199900,0
2015-03-23,3.76,3.79,3.69,3.77,60400,0
2015-03-24,3.77,4.36,3.77,4.28,529800,0
2015-03-25,4.31,4.39,4.09,4.14,226200,0
2015-03-26,4.1,4.14,3.89,4.05,136000,0
2015-03-27,4.03,4.5,3.9,4.5,369200,0
2015-03-30,4.5,4.54,4.31,4.49,218300,0
2015-03-31,4.54,4.59,4.37,4.56,163443,0
2015-04-01,4.61,4.61,4.37,4.52,146400,0
2015-04-02,4.49,4.65,4.46,4.65,185200,0
2015-04-06,4.69,4.8,4.6,4.66,229100,0
2015-04-07,4.8,4.87,4.69,4.74,297300,0
2015-04-08,4.81,4.88,4.51,4.74,194800,0
2015-04-09,4.85,4.98,4.68,4.79,166716,0
2015-04-10,4.82,5.01,4.8,4.98,340600,0
2015-04-13,5.11,5.2,4.92,5.2,438500,0
2015-04-14,5.21,5.24,5.1,5.21,183100,0
2015-04-15,5.25,5.65,5.16,5.64,451680,0
2015-04-16,5.64,5.6499,4.93,5.02,456081,0
2015-04-17,4.98,5.1,4.77,5.08,226100,0
2015-04-20,5.1,5.17,4.6523,4.74,261557,0
2015-04-21,4.7,4.7521,4.46,4.48,184351,0
2015-04-22,4.45,4.91,4.38,4.78,304663,0
2015-04-23,4.83,5.09,4.58,5.01,220100,0
2015-04-24,4.99,4.99,4.6235,4.71,129597,0
2015-04-27,4.72,4.72,4.4,4.51,142600,0
2015-04-28,4.53,4.71,4.46,4.66,73451,0
2015-04-29,4.64,4.72,4.54,4.6,63200,0
2015-04-30,4.59,4.59,4.36,4.38,125000,0
2015-05-01,4.37,4.51,4.25,4.49,116800,0
2015-05-04,4.76,4.8,4.39,4.52,113400,0
2015-05-05,4.54,4.66,4.3,4.49,112300,0
2015-05-06,4.38,4.63,4.265,4.6,143397,0
2015-05-07,4.64,4.65,4.42,4.49,205796,0
2015-05-08,4.25,4.6,4.06,4.26,340100,0
2015-05-11,4.25,4.26,3.97,4.03,237700,0
2015-05-12,4.05,4.26,3.98,4.12,169566,0
2015-05-13,4.08,4.38,4.08,4.33,175973,0
2015-05-14,4.35,4.68,4.28,4.63,139600,0
2015-05-15,4.58,4.68,4.45,4.5,126052,0
2015-05-18,4.5,4.536,4.28,4.51,103037,0
2015-05-19,4.46,4.59,4.35,4.45,71059,0
2015-05-20,4.43,4.5,4.19,4.26,84000,0
2015-05-21,4.23,4.33,4.06,4.12,206300,0
2015-05-22,4.1,4.21,4.05,4.09,139900,0
2015-05-26,4.06,4.18,3.99,4.13,119635,0
2015-05-27,3.86,4.25,3.62,3.91,132900,0
2015-05-28,3.89,4.132,3.72,3.95,103348,0
2015-05-29,3.91,4.2,3.67,4.14,141500,0
2015-06-01,4.2599,4.2599,3.86,3.93,241480,0
2015-06-02,3.88,4.1,3.875,4,76616,0
2015-06-03,4.04,4.05,3.87,3.91,116900,0
2015-06-04,3.89,4.03,3.84,3.96,100700,0
2015-06-05,3.89,3.99,3.8,3.91,112500,0
2015-06-08,3.88,4.01,3.85,4,78100,0
2015-06-09,4,4.13,3.95,4.1,97459,0
2015-06-10,4.1,4.15,4.1,4.1,194173,0
2015-06-11,4.14,4.24,4.13,4.14,110969,0
2015-06-12,4.13,4.21,4.1,4.14,123500,0
2015-06-15,4.1,4.2,3.82,4.1,202400,0
2015-06-16,4.2,4.6,4.13,4.51,169100,0
2015-06-17,4.49,4.72,4.29,4.29,142900,0
2015-06-18,4.32,4.5,4.28,4.42,84400,0
2015-06-19,4.37,4.45,4.24,4.34,68900,0
2015-06-22,4.32,4.52,4.32,4.42,84500,0
2015-06-23,4.54,4.54,4.39,4.44,74321,0
2015-06-24,4.41,4.55,4.37,4.5,112500,0
2015-06-25,4.5,4.54,4.35,4.37,90600,0
2015-06-26,4.34,4.34,4.03,4.04,234800,0
2015-06-29,4,4.1,3.94,3.94,95200,0
2015-06-30,3.96,3.96,3.79,3.89,82015,0
2015-07-01,3.88,3.97,3.85,3.85,45600,0
2015-07-02,3.85,3.94,3.85,3.9,23700,0
2015-07-06,3.94,4,3.86,4,59700,0
2015-07-07,3.95,3.96,3.77,3.82,50900,0
2015-07-08,3.78,3.78,3.43,3.54,190600,0
2015-07-09,3.53,3.65,3.53,3.58,137300,0
2015-07-10,3.59,3.64,3.51,3.64,55600,0
2015-07-13,3.7,3.74,3.65,3.74,33000,0
2015-07-14,3.75,3.87,3.7,3.82,34073,0
2015-07-15,3.87,3.92,3.853,3.9,33937,0
2015-07-16,3.91,4,3.88,3.98,22100,0
2015-07-17,3.98,4.32,3.98,4.19,42700,0
2015-07-20,4.19,4.19,3.96,4.07,36500,0
2015-07-21,4.07,4.13,3.96,4.04,65900,0
2015-07-22,4,4.05,3.91,3.92,27000,0
2015-07-23,4.02,4.07,3.94,4.01,22900,0
2015-07-24,3.99,3.99,3.71,3.71,101400,0
2015-07-27,3.71,3.96,3.54,3.68,43400,0
2015-07-28,3.55,3.69,3.46,3.48,48600,0
2015-07-29,3.5,3.51,3.4,3.4,24700,0
2015-07-30,3.3,3.46,3.28,3.32,35700,0
2015-07-31,3.3,3.31,3.02,3.25,340700,0
2015-08-03,3.28,3.33,3.18,3.21,92907,0
2015-08-04,3.81,4.25,3.81,4.12,718300,0
2015-08-05,4.01,4.2,3.9,4.15,455300,0
2015-08-06,4.18,4.2,3.832,3.89,134843,0
2015-08-07,3.91,4.17,3.81,4.1,82800,0
2015-08-10,4.06,4.18,3.91,4.16,103800,0
2015-08-11,4.25,4.618,4.015,4.23,472782,0
2015-08-12,4.01,4.15,3.8,4.03,229300,0
2015-08-13,4.01,4.15,3.92,4.11,116200,0
2015-08-14,4.08,4.2,3.69,3.69,592300,0
2015-08-17,3.76,3.98,3.75,3.91,138600,0
2015-08-18,3.98,4.15,3.92,4.04,108800,0
2015-08-19,4.01,4.08,3.93,4,57500,0
2015-08-20,4,4.05,3.82,3.88,82500,0
2015-08-21,3.88,4.06,3.81,3.96,81500,0
2015-08-24,3.775,3.898,3.6,3.67,87772,0
2015-08-25,3.8,3.8,3.4,3.4,87300,0
2015-08-26,3.45,3.5,3.29,3.4,61500,0
2015-08-27,3.58,3.61,3.42,3.61,54900,0
2015-08-28,3.62,3.88,3.6,3.8,31000,0
2015-08-31,3.84,3.87,3.69,3.73,18500,0
2015-09-01,3.68,3.69,3.6,3.65,25400,0
2015-09-02,3.7,3.7,3.53,3.56,17500,0
2015-09-03,3.55,3.63,3.45,3.53,139700,0
2015-09-04,3.49,3.55,3.45,3.5,42700,0
2015-09-08,3.55,3.65,3.45,3.62,23200,0
2015-09-09,3.64,3.64,3.5,3.55,24200,0
2015-09-10,3.53,3.53,3.45,3.5,33692,0
2015-09-11,3.48,3.69,3.34,3.68,31600,0
2015-09-14,3.71,3.78,3.57,3.66,45300,0
2015-09-15,3.63,3.68,3.31,3.55,58000,0
2015-09-16,3.55,3.89,3.53,3.78,66800,0
2015-09-17,3.69,3.946,3.63,3.91,130039,0
2015-09-18,3.84,3.95,3.8,3.83,174000,0
2015-09-21,3.84,3.85,3.68,3.69,27200,0
2015-09-22,3.65,3.74,3.59,3.59,25400,0
2015-09-23,3.62,3.71,3.545,3.59,63174,0
2015-09-24,3.6,3.6,3.5,3.55,46426,0
2015-09-25,3.53,3.54,3.32,3.33,22800,0
2015-09-28,3.32,3.37,3.29,3.34,34428,0
2015-09-29,3.34,3.35,3.15,3.19,16700,0
2015-09-30,3.23,3.41,3.16,3.39,20900,0
2015-10-01,3.39,3.43,3.3,3.36,25600,0
2015-10-02,3.34,3.49,3.28,3.49,21800,0
2015-10-05,3.5,3.57,3.41,3.5,26728,0
2015-10-06,3.48,3.55,3.45,3.52,46500,0
2015-10-07,3.54,3.6,3.42,3.54,12967,0
2015-10-08,3.58,3.7,3.47,3.49,27100,0
2015-10-09,3.5,3.56,3.5,3.55,18800,0
2015-10-12,3.58,3.58,3.5,3.58,41996,0
2015-10-13,3.55,3.6,3.53,3.59,53600,0
2015-10-14,3.63,3.63,3.38,3.44,21100,0
2015-10-15,3.55,3.55,3.35,3.44,30700,0
2015-10-16,3.4,3.46,3.32,3.32,33400,0
2015-10-19,3.31,3.39,3.18,3.18,24758,0
2015-10-20,3.18,3.18,3.02,3.08,165600,0
2015-10-21,3.08,3.23,3.05,3.15,149600,0
2015-10-22,3.2,3.22,3.16,3.21,19100,0
2015-10-23,3.22,3.41,3.16,3.27,70200,0
2015-10-26,3.21,3.27,3.21,3.24,38600,0
2015-10-27,3.24,3.27,3.24,3.25,20100,0
2015-10-28,3.28,3.33,3.25,3.31,56200,0
2015-10-29,3.31,3.32,3.25,3.29,33800,0
2015-10-30,3.29,3.29,3.19,3.24,31600,0
2015-11-02,3.3,3.39,3.23,3.36,60826,0
2015-11-03,3.33,3.55,3.33,3.47,31300,0
2015-11-04,3.48,3.58,3.4,3.42,28802,0
2015-11-05,3.94,3.94,3.46,3.57,306600,0
2015-11-06,3.55,3.69,3.48,3.68,62500,0
2015-11-09,3.65,3.765,3.48,3.55,44924,0
2015-11-10,3.54,3.58,3.47,3.52,60100,0
2015-11-11,3.5,3.59,3.46,3.49,24900,0
2015-11-12,3.52,3.54,3.49,3.52,45200,0
2015-11-13,3.52,3.65,3.52,3.58,27300,0
2015-11-16,3.61,3.63,3.53,3.6,23900,0
2015-11-17,3.57,3.61,3.52,3.56,37900,0
2015-11-18,3.54,3.6,3.52,3.52,31700,0
2015-11-19,3.54,3.67,3.49,3.62,47100,0
2015-11-20,3.65,3.79,3.65,3.74,37300,0
2015-11-23,3.77,3.85,3.77,3.82,33600,0
2015-11-24,3.8,3.87,3.78,3.83,32400,0
2015-11-25,3.81,3.85,3.79,3.85,19500,0
2015-11-27,3.89,3.89,3.81,3.82,19200,0
2015-11-30,3.85,3.85,3.79,3.82,36000,0
2015-12-01,3.81,3.9,3.79,3.89,18432,0
2015-12-02,3.9,3.98,3.82,3.94,40413,0
2015-12-03,3.94,3.9501,3.81,3.87,90471,0
2015-12-04,3.86,3.9,3.81,3.88,7500,0
2015-12-07,3.87,3.9,3.84,3.85,19100,0
2015-12-08,3.85,3.9,3.85,3.9,13073,0
2015-12-09,3.86,3.98,3.71,3.76,347500,0
2015-12-10,3.85,3.99,3.8,3.99,204100,0
2015-12-11,3.95,4.08,3.95,4.05,82700,0
2015-12-14,4,4.13,3.89,4.02,72809,0
2015-12-15,4,4,3.96,3.97,46000,0
2015-12-16,4,4.09,3.98,4.08,72700,0
2015-12-17,4.13,4.22,4.11,4.2,43900,0
2015-12-18,4.46,4.5,4.04,4.07,109500,0
2015-12-21,4.08,4.15,3.85,3.93,90600,0
2015-12-22,3.94,4.07,3.89,3.92,38589,0
2015-12-23,3.94,4.05,3.94,4,42300,0
2015-12-24,3.96,4.16,3.96,3.99,24114,0
2015-12-28,3.99,4.02,3.99,4,33728,0
2015-12-29,4.03,4.1,4,4.06,53388,0
2015-12-30,4.04,4.19,4.01,4.09,62265,0
2015-12-31,4.1,4.24,4.06,4.23,69656,0
2016-01-04,4.15,4.255,4.1301,4.22,68565,0
2016-01-05,4.23,4.24,4.148,4.23,150244,0
2016-01-06,4.22,4.28,4.18,4.23,74487,0
2016-01-07,4.18,4.23,4.06,4.13,53253,0
2016-01-08,4.19,4.2,4,4.17,72631,0
2016-01-11,4.23,4.5,4.15,4.39,637008,0
2016-01-12,4.47,4.47,4.21,4.28,131172,0
2016-01-13,4.33,4.5,4.01,4.08,209750,0
2016-01-14,4.1,4.2,4.01,4.11,94587,0
2016-01-15,4.04,4.075,3.8,3.81,181006,0
2016-01-19,3.86,3.98,3.76,3.82,131400,0
2016-01-20,3.75,3.83,3.49,3.8,102006,0
2016-01-21,3.84,3.84,3.74,3.8,107368,0
2016-01-22,3.9,4.2,3.85,4.1,273619,0
2016-01-25,4.1,4.16,4.04,4.092,164762,0
2016-01-26,4.14,4.18,4.01,4.08,88675,0
2016-01-27,4.1,4.1,3.83,3.85,93347,0
2016-01-28,3.92,4.05,3.84,4.05,69515,0
2016-01-29,4.1,4.105,3.97,4.05,112222,0
2016-02-01,4.03,4.06,3.9612,4.01,68452,0
2016-02-02,3.98,4,3.9,3.95,56443,0
2016-02-03,3.96,4.01,3.9,3.93,52212,0
2016-02-04,3.91,4.03,3.9,3.94,30235,0
2016-02-05,3.96,3.96,3.85,3.91,42374,0
2016-02-08,3.84,4.035,3.8,3.98,92657,0
2016-02-09,3.92,3.98,3.92,3.95,119555,0
2016-02-10,3.95,3.99,3.88,3.93,115984,0
2016-02-11,3.87,3.9,3.77,3.9,73183,0
2016-02-12,3.92,4.08,3.85,4.06,75004,0
2016-02-16,4.08,4.14,4.003,4.14,73408,0
2016-02-17,4.15,4.15,4.042,4.1,87584,0
2016-02-18,4.1,4.15,4.05,4.12,67793,0
2016-02-19,4.08,4.12,4.04,4.1,51109,0
2016-02-22,4.1,4.15,4.05,4.14,77575,0
2016-02-23,4.15,4.15,4.08,4.13,69290,0
2016-02-24,4.12,4.14,4.07,4.11,47309,0
2016-02-25,4.1,4.11,4.0107,4.07,124369,0
2016-02-26,4.07,4.13,4.02,4.07,104892,0
2016-02-29,4.07,4.14,4.0302,4.06,65193,0
2016-03-01,4.05,4.09,4.03,4.03,52321,0
2016-03-02,4.01,4.02,3.85,3.89,65832,0
2016-03-03,3.89,3.89,3.71,3.72,125573,0
2016-03-04,3.62,3.72,3.51,3.66,285938,0
2016-03-07,3.69,3.92,3.66,3.75,152172,0
2016-03-08,3.77,3.8,3.63,3.71,197863,0
2016-03-09,3.72,3.92,3.72,3.91,105417,0
2016-03-10,3.9,3.9078,3.72,3.79,108021,0
2016-03-11,3.79,3.96,3.72,3.85,119910,0
2016-03-14,3.87,4,3.8,3.84,81405,0
2016-03-15,3.77,3.85,3.7,3.71,84013,0
2016-03-16,3.71,3.72,3.59,3.61,75148,0
2016-03-17,3.58,3.59,3.3,3.33,110972,0
2016-03-18,3.3,3.33,3.23,3.26,248398,0
2016-03-21,3.27,3.5,3.15,3.27,61343,0
2016-03-22,3.25,3.25,2.93,3.01,270612,0
2016-03-23,3.01,3.13,2.98,3.1,75217,0
2016-03-24,3.11,3.2122,3.08,3.17,55556,0
2016-03-28,3.17,3.25,3.155,3.21,47683,0
2016-03-29,3.19,3.272,3,3.17,108768,0
2016-03-30,3.15,3.25,3.084,3.14,57970,0
2016-03-31,3.15,3.21,3.11,3.11,45284,0
2016-04-01,3.08,3.23,3,3.19,40553,0
2016-04-04,3.12,3.2399,3.08,3.13,38700,0
2016-04-05,3.09,3.17,3.05,3.14,47065,0
2016-04-06,3.13,3.3,3.13,3.24,53943,0
2016-04-07,3.22,3.35,3.22,3.34,55124,0
2016-04-08,3.36,3.44,3.25,3.34,78655,0
2016-04-11,3.36,3.57,3.2182,3.46,64910,0
2016-04-12,3.45,3.62,3.45,3.55,68245,0
2016-04-13,3.59,3.69,3.57,3.66,75499,0
2016-04-14,3.69,3.75,3.66,3.73,53106,0
2016-04-15,3.71,3.77,3.7,3.73,58960,0
2016-04-18,3.73,3.7685,3.5,3.52,67185,0
2016-04-19,3.55,3.59,3.17,3.21,102343,0
2016-04-20,3.23,3.43,3.19,3.36,93883,0
2016-04-21,3.39,3.53,3.37,3.43,103069,0
2016-04-22,3.42,3.58,3.4,3.47,80324,0
2016-04-25,3.42,3.54,3.4,3.45,46466,0
2016-04-26,3.51,3.54,3.43,3.45,68772,0
2016-04-27,3.44,3.47,3.37,3.4,32897,0
2016-04-28,3.39,3.41,3.27,3.34,68762,0
2016-04-29,3.31,3.33,3.14,3.15,42183,0
2016-05-02,3.16,3.37,3.16,3.27,80170,0
2016-05-03,3.28,3.41,3.16,3.27,73622,0
2016-05-04,3.36,3.36,3.19,3.2,137646,0
2016-05-05,3.22,3.4799,3.14,3.21,89456,0
2016-05-06,3.19,3.37,3.16,3.19,44026,0
2016-05-09,3.23,3.26,3.16,3.21,33713,0
2016-05-10,3.3,3.37,3.22,3.27,53581,0
2016-05-11,3.28,3.45,3.28,3.42,25412,0
2016-05-12,3.44,3.47,3.28,3.31,67207,0
2016-05-13,3.38,3.42,3.31,3.4,27499,0
2016-05-16,3.38,3.52,3.33,3.47,60896,0
2016-05-17,3.49,3.49,3.35,3.35,34307,0
2016-05-18,3.36,3.5,3.34,3.47,39502,0
2016-05-19,3.4899,3.5,3.38,3.42,49713,0
2016-05-20,3.45,3.56,3.43,3.54,72297,0
2016-05-23,3.57,3.82,3.54,3.73,136926,0
2016-05-24,3.73,3.97,3.68,3.91,127761,0
2016-05-25,3.95,3.99,3.8,3.98,78158,0
2016-05-26,3.99,4.09,3.95,4.04,36649,0
2016-05-27,4.07,4.1,4.02,4.05,33933,0
2016-05-31,4.05,4.05,3.78,3.8,65297,0
2016-06-01,3.81,3.93,3.7,3.74,154593,0
2016-06-02,3.7,3.85,3.66,3.84,65741,0
2016-06-03,3.83,3.98,3.75,3.95,81305,0
2016-06-06,3.97,4.18,3.91,4.13,264808,0
2016-06-07,4.1,4.12,4.01,4.07,81500,0
2016-06-08,4.04,4.18,3.95,4.14,86559,0
2016-06-09,4.11,4.2454,4.05,4.17,74342,0
2016-06-10,4.13,4.2,4.09,4.09,292414,0
2016-06-13,4.1,4.235,3.995,4.08,107883,0
2016-06-14,4.05,4.145,4,4.1,338149,0
2016-06-15,4.13,4.31,3.8501,4.23,200824,0
2016-06-16,4.2,4.28,4.095,4.2,152927,0
2016-06-17,4.2,4.22,4.1,4.18,204547,0
2016-06-20,4.21,4.25,3.86,4.13,135462,0
2016-06-21,4.13,4.24,4.075,4.15,107829,0
2016-06-22,4.13,4.2,3.99,4.16,155525,0
2016-06-23,4.16,4.34,4.11,4.21,328266,0
2016-06-24,4.06,4.25,3.97,4.13,281561,0
2016-06-27,4.12,4.135,3.86,3.95,135262,0
2016-06-28,3.96,4.01,3.83,3.87,110084,0
2016-06-29,3.91,4.1,3.815,3.89,105092,0
2016-06-30,3.92,4.17,3.85,4.03,141095,0
2016-07-01,4,4.13,3.9,3.92,96606,0
2016-07-05,3.93,4.16,3.87,4.15,206683,0
2016-07-06,4.11,4.15,4,4.02,80028,0
2016-07-07,4.02,4.15,4.02,4.12,78472,0
2016-07-08,4.15,4.15,4.03,4.05,181557,0
2016-07-11,4.09,4.15,4.01,4.15,104508,0
2016-07-12,4.15,4.3,4.15,4.28,158381,0
2016-07-13,4.29,4.31,4.07,4.08,72511,0
2016-07-14,4.13,4.23,4.04,4.16,77980,0
2016-07-15,4.22,4.24,4.07,4.12,109745,0
2016-07-18,4.14,4.2,4.06,4.16,50661,0
2016-07-19,4.17,4.26,4.08,4.16,62116,0
2016-07-20,4.11,4.26,4.11,4.16,64604,0
2016-07-21,4.15,4.21,4.11,4.11,44021,0
2016-07-22,4.09,4.16,4.09,4.11,39654,0
2016-07-25,4.11,4.19,4.08,4.11,44178,0
2016-07-26,4.05,4.1,4.03,4.08,76820,0
2016-07-27,4.08,4.21,4.05,4.21,72641,0
2016-07-28,4.21,4.32,4.16,4.32,98810,0
2016-07-29,4.35,4.35,4.22,4.35,76014,0
2016-08-01,4.37,4.46,4.33,4.33,45969,0
2016-08-02,4.36,4.42,4.27,4.3,38523,0
2016-08-03,4.33,4.335,4.2,4.32,121112,0
2016-08-04,4.3,4.35,4.15,4.16,98925,0
2016-08-05,4.18,4.339,4.16,4.19,42290,0
2016-08-08,4.16,4.35,4.15,4.28,52196,0
2016-08-09,4.31,4.414,4.18,4.37,62606,0
2016-08-10,4.55,4.63,4.379,4.4,138024,0
2016-08-11,4.39,4.39,4.22,4.31,106001,0
2016-08-12,4.3,4.43,4.25,4.28,98402,0
2016-08-15,4.25,4.44,4.18,4.2,164645,0
2016-08-16,4.22,4.3,4.11,4.14,156473,0
2016-08-17,4.17,4.18,4.13,4.13,80203,0
2016-08-18,4.11,4.24,4.08,4.15,65582,0
2016-08-19,4.15,4.19,4.07,4.15,87765,0
2016-08-22,4.13,4.18,4.11,4.15,63241,0
2016-08-23,4.15,4.26,4.12,4.21,127560,0
2016-08-24,4.22,4.38,4.21,4.26,86617,0
2016-08-25,4.25,4.34,4.25,4.3,17761,0
2016-08-26,4.32,4.37,4.2,4.2,57753,0
2016-08-29,4.19,4.22,4.15,4.19,28699,0
2016-08-30,4.15,4.34,4.15,4.3,86113,0
2016-08-31,4.29,4.33,4.08,4.17,71727,0
2016-09-01,4.19,4.23,4.13,4.23,17602,0
2016-09-02,4.27,4.34,4.21,4.29,66113,0
2016-09-06,4.28,4.34,4.21,4.25,46163,0
2016-09-07,4.24,4.31,4.2,4.29,65062,0
2016-09-08,4.29,4.42,4.09,4.1,255864,0
2016-09-09,4.09,4.16,3.914,4.06,108694,0
2016-09-12,4.03,4.15,4.01,4.11,61251,0
2016-09-13,4.05,4.16,4.03,4.06,95707,0
2016-09-14,4.051,4.15,4.051,4.13,62036,0
2016-09-15,4.13,4.23,4.01,4.16,64007,0
2016-09-16,4.2,4.21,4.07,4.12,134905,0
2016-09-19,4.12,4.21,4.01,4.14,32455,0
2016-09-20,4.12,4.16,4.11,4.13,20020,0
2016-09-21,4.11,4.21,4.05,4.2,37374,0
2016-09-22,4.03,4.3,4.03,4.22,29867,0
2016-09-23,4.2,4.3,4.12,4.28,40069,0
2016-09-26,4.28,4.33,4.22,4.23,16836,0
2016-09-27,4.21,4.35,4.11,4.32,51390,0
2016-09-28,4.35,4.44,4.29,4.41,85685,0
2016-09-29,4.39,4.39,4.26,4.26,37832,0
2016-09-30,4.25,4.4799,4.25,4.44,97369,0
2016-10-03,4.39,4.47,4.34,4.42,52597,0
2016-10-04,4.4,4.47,4.4,4.43,42785,0
2016-10-05,4.42,4.57,4.4,4.48,85673,0
2016-10-06,4.5,4.5,4.43,4.49,68481,0
2016-10-07,4.48,4.5,4.36,4.4,35067,0
2016-10-10,4.42,4.5,4.41,4.49,29588,0
2016-10-11,4.48,4.489,4.38,4.38,45610,0
2016-10-12,4.4,4.55,4.37,4.38,10096,0
2016-10-13,4.36,4.43,4.31,4.37,44796,0
2016-10-14,4.4,4.45,4.37,4.37,32194,0
2016-10-17,4.4,4.45,4.4,4.4,34255,0
2016-10-18,4.45,4.813,4.4,4.65,244690,0
2016-10-19,4.7,4.75,4.55,4.6,116764,0
2016-10-20,4.55,4.65,4.35,4.5,150773,0
2016-10-21,4.35,4.5,4.35,4.4,338387,0
2016-10-24,4.4,4.6,4.4,4.55,45199,0
2016-10-25,4.6,4.6,4.4,4.5,41646,0
2016-10-26,4.5,4.5,4.35,4.4,45594,0
2016-10-27,4.45,4.55,4.45,4.5,29321,0
2016-10-28,4.55,4.6,4.45,4.5,14761,0
2016-10-31,4.5,5.25,4.4,5.05,573372,0
2016-11-01,5.2,5.2,4.6,4.6,153216,0
2016-11-02,4.6,4.7,4.4,4.45,168158,0
2016-11-03,4.5,4.6,4.4,4.4,69834,0
2016-11-04,4.45,4.65,4.4419,4.6,65435,0
2016-11-07,4.75,4.75,4.5,4.65,45824,0
2016-11-08,4.65,4.7,4.45,4.55,51208,0
2016-11-09,4.65,4.8,4.4,4.75,136008,0
2016-11-10,4.85,4.85,4.6,4.8,108645,0
2016-11-11,4.8,5.15,4.7,5.15,191600,0
2016-11-14,5.2,5.2,4.75,4.95,129233,0
2016-11-15,4.95,4.95,4.65,4.8,119441,0
2016-11-16,4.85,5,4.85,5,75956,0
2016-11-17,5,5.05,4.8,4.9,63896,0
2016-11-18,4.85,5,4.8,5,181249,0
2016-11-21,5,5,4.85,5,65040,0
2016-11-22,5,5.1,4.9,5.1,116440,0
2016-11-23,5.1,5.1,4.85,5.05,68929,0
2016-11-25,5,5.0495,5,5,18243,0
2016-11-28,4.95,5,4.8,4.8,44807,0
2016-11-29,4.85,4.85,4.75,4.75,59852,0
2016-11-30,4.75,4.85,4.6,4.75,73264,0
2016-12-01,4.75,5,4.65,4.65,65539,0
2016-12-02,4.65,4.75,4.45,4.45,121220,0
2016-12-05,4.5,4.65,4.45,4.6,105998,0
2016-12-06,4.6,4.85,4.55,4.8,70471,0
2016-12-07,4.75,4.9,4.7,4.85,63172,0
2016-12-08,4.85,5.1,4.75,5.05,101148,0
2016-12-09,5,5.05,4.85,4.95,87818,0
2016-12-12,4.75,4.975,4.7,4.75,69995,0
2016-12-13,4.7,4.9,4.7,4.9,49694,0
2016-12-14,4.9,4.9001,4.75,4.75,42134,0
2016-12-15,4.7,4.95,4.7,4.8,85506,0
2016-12-16,4.8,4.85,4.7,4.8,204068,0
2016-12-19,4.85,5,4.75,4.9,76938,0
2016-12-20,4.95,4.95,4.75,4.8,63841,0
2016-12-21,4.75,4.85,4.7,4.75,50502,0
2016-12-22,4.75,4.85,4.7,4.7,35646,0
2016-12-23,4.65,4.85,4.65,4.85,20373,0
2016-12-27,4.85,4.85,4.6,4.7,91956,0
2016-12-28,4.7,4.8,4.6,4.7,89289,0
2016-12-29,4.75,4.7585,4.6,4.625,45053,0
2016-12-30,4.65,4.65,4.55,4.6,61659,0
2017-01-03,4.7,4.7,4.45,4.5,106350,0
2017-01-04,4.8,4.85,4.6,4.8,175890,0
2017-01-05,4.9,4.9,4.55,4.6,198327,0
2017-01-06,4.65,4.8,4.6,4.75,270246,0
2017-01-09,4.85,5.15,4.85,4.95,233600,0
2017-01-10,5,5.1,4.85,5.05,113548,0
2017-01-11,5,5.05,4.85,4.95,70838,0
2017-01-12,4.9,4.9426,4.8,4.85,81556,0
2017-01-13,4.9,4.95,4.8,4.9,81374,0
2017-01-17,4.8,4.8,4.7,4.75,101433,0
2017-01-18,4.8,4.85,4.7,4.8,95846,0
2017-01-19,4.85,4.875,4.8,4.85,58317,0
2017-01-20,4.85,4.975,4.75,4.9,85742,0
2017-01-23,4.85,5,4.85,4.95,96795,0
2017-01-24,4.95,5.25,4.95,5.25,182902,0
2017-01-25,5.25,5.285,4.95,5.05,104352,0
2017-01-26,4.9,5,4.801,4.95,126592,0
2017-01-27,4.95,4.95,4.8,4.85,85354,0
2017-01-30,4.8,4.85,4.7,4.7,129159,0
2017-01-31,4.65,4.8,4.6,4.75,124034,0
2017-02-01,4.75,4.8,4.6,4.65,194514,0
2017-02-02,4.6,4.8,4.6,4.65,190247,0
2017-02-03,4.7,4.75,4.55,4.6,109981,0
2017-02-06,4.55,4.65,4.5,4.55,174100,0
2017-02-07,4.6,4.6,4.45,4.45,94864,0
2017-02-08,4.45,4.45,4.35,4.35,136331,0
2017-02-09,4.3,4.45,4.3,4.375,88199,0
2017-02-10,4.45,4.475,4.3,4.35,585259,0
2017-02-13,4.4,4.4,4.3,4.35,83811,0
2017-02-14,4.25,4.35,4.2,4.35,93855,0
2017-02-15,4.3,4.35,4.25,4.3,181374,0
2017-02-16,4.3,4.35,4.25,4.25,88968,0
2017-02-17,4.3,4.3,4.05,4.15,146299,0
2017-02-21,4.2,4.2,4.05,4.05,79262,0
2017-02-22,4.1,4.1,3.9,3.9,125075,0
2017-02-23,3.95,4,3.85,3.85,119378,0
2017-02-24,3.8,4.15,3.6,4.1,119832,0
2017-02-27,4.05,4.45,4.05,4.4,156075,0
2017-02-28,4.45,4.45,4,4.1,85240,0
2017-03-01,4.2,4.3,4,4.2,54972,0
2017-03-02,4.25,4.3,4.15,4.2,42770,0
2017-03-03,4.15,4.2,4.1,4.2,43516,0
2017-03-06,4.15,4.15,3.85,4.1,143965,0
2017-03-07,4.1,4.2,4.05,4.15,99515,0
2017-03-08,4.1,4.3,4.1,4.2,109419,0
2017-03-09,4.2,4.6,4.2,4.6,87140,0
2017-03-10,4.55,4.5995,4.25,4.45,136287,0
2017-03-13,4.45,4.65,4.45,4.55,89891,0
2017-03-14,4.55,4.6,4.5,4.55,110532,0
2017-03-15,4.5,4.6,4.5,4.55,116993,0
2017-03-16,4.6,4.6,4.5,4.6,122971,0
2017-03-17,4.55,4.7,4.55,4.55,213993,0
2017-03-20,4.55,4.75,4.55,4.7,116619,0
2017-03-21,4.65,4.75,4.6,4.6,82127,0
2017-03-22,4.55,4.7,4.4,4.4,111706,0
2017-03-23,4.4,4.55,4.4,4.5,50236,0
2017-03-24,4.45,4.7,4.4,4.6,145147,0
2017-03-27,4.6,4.85,4.55,4.85,107040,0
2017-03-28,4.8,4.85,4.7,4.8,82919,0
2017-03-29,4.8,4.85,4.7,4.75,50029,0
2017-03-30,4.8,4.85,4.6,4.7,62508,0
2017-03-31,4.7,4.85,4.65,4.8,104766,0
2017-04-03,4.8,5,4.75,4.75,186142,0
2017-04-04,4.7,4.7,4.6,4.7,83687,0
2017-04-05,4.7,4.85,4.6,4.65,114824,0
2017-04-06,4.6,4.7,4.5,4.575,64933,0
2017-04-07,3.95,4.8,3.95,4.5,2108188,0
2017-04-10,4.45,4.7,4.3,4.3,331782,0
2017-04-11,4.25,4.55,4.25,4.4,244633,0
2017-04-12,4.4,4.5,4.35,4.35,221050,0
2017-04-13,4.4,4.55,4.2999,4.3,224139,0
2017-04-17,4.35,4.4,4.2,4.25,112285,0
2017-04-18,4.25,4.4,4.2,4.35,84965,0
2017-04-19,4.4,4.45,4.3,4.35,140201,0
2017-04-20,4.4,4.4,4.3,4.35,68941,0
2017-04-21,4.3,4.425,4.2,4.25,131882,0
2017-04-24,4.35,4.35,4.25,4.35,160250,0
2017-04-25,4.4,4.45,4.3,4.35,143665,0
2017-04-26,4.35,4.7,4.35,4.6,136576,0
2017-04-27,4.6,4.7,4.5,4.5,95024,0
2017-04-28,4.55,4.55,4.3,4.4,560508,0
2017-05-01,4.5,4.6,4.25,4.6,123240,0
2017-05-02,4.55,4.6,4.45,4.55,140155,0
2017-05-03,4.5,4.6,4.4,4.55,123567,0
2017-05-04,4.5,4.65,4.4,4.45,75299,0
2017-05-05,4.5,4.55,4.4,4.5,113942,0
2017-05-08,4.5,4.7,4.4,4.65,121632,0
2017-05-09,4.6,4.65,4.5,4.625,68892,0
2017-05-10,4.95,4.95,4.2,4.7,126340,0
2017-05-11,4.7,4.75,4.55,4.7,95984,0
2017-05-12,4.7,4.8,4.65,4.65,64363,0
2017-05-15,4.6,4.7,4.5,4.55,85730,0
2017-05-16,4.6,4.65,4.5,4.6,53303,0
2017-05-17,4.6,4.65,4.5,4.65,80756,0
2017-05-18,4.6,4.7,4.6,4.7,70030,0
2017-05-19,4.65,4.7,4.35,4.35,128617,0
2017-05-22,4.4,4.6,4.35,4.55,58461,0
2017-05-23,4.55,4.6,4.45,4.55,31496,0
2017-05-24,4.5,4.6,4.35,4.4,57396,0
2017-05-25,4.4,4.55,4.4,4.4,52927,0
2017-05-26,4.375,4.45,4.3,4.3,36167,0
2017-05-30,4.3,4.4,4.3,4.3,40137,0
2017-05-31,4.4,4.4895,3.95,4,587818,0
2017-06-01,4,4.45,3.95,4,820574,0
2017-06-02,4.05,4.55,4,4.45,344308,0
2017-06-05,4.5,4.5,4.3,4.45,69107,0
2017-06-06,4.45,4.6,4.45,4.55,147512,0
2017-06-07,4.6,4.6,4.45,4.6,80225,0
2017-06-08,4.55,4.6,4.5,4.55,60041,0
2017-06-09,4.55,4.7,4.5,4.65,114811,0
2017-06-12,4.65,4.75,4.6,4.75,92721,0
2017-06-13,4.75,4.8,4.65,4.75,63190,0
2017-06-14,4.7,4.8,4.699,4.75,61090,0
2017-06-15,4.7,4.8,4.7,4.8,90862,0
2017-06-16,4.7,4.85,4.55,4.8,391472,0
2017-06-19,4.6,4.9,4.6,4.85,339976,0
2017-06-20,4.8,5.025,4.7,4.9,140795,0
2017-06-21,4.95,4.95,4.7,4.9,102231,0
2017-06-22,4.8,5.05,4.775,5,135419,0
2017-06-23,4.95,5.25,4.9,5.2,509995,0
2017-06-26,5.3,5.3,5.05,5.2,372682,0
2017-06-27,5.25,5.3,5,5.05,87750,0
2017-06-28,5.05,5.25,4.95,5.2,139565,0
2017-06-29,5.25,5.3,4.951,5.25,139932,0
2017-06-30,5.2,5.45,5.15,5.45,150762,0
2017-07-03,5.45,5.45,5.3,5.45,46029,0
2017-07-05,5.4,5.45,5.15,5.3,104100,0
2017-07-06,5.35,5.35,5.2,5.3,54612,0
2017-07-07,5.25,5.4,5.2,5.4,48543,0
2017-07-10,5.35,5.4,5.25,5.25,57039,0
2017-07-11,5.35,5.35,5.2,5.3,174565,0
2017-07-12,5.3,5.45,5.25,5.45,101114,0
2017-07-13,5.4,5.5,5.35,5.45,209741,0
2017-07-14,5.45,5.55,5.45,5.55,64114,0
2017-07-17,5.55,5.65,5.5,5.65,128476,0
2017-07-18,5.6,5.65,5.525,5.55,285811,0
2017-07-19,5.55,5.6,5.45,5.525,55547,0
2017-07-20,5.5,5.65,5.35,5.6,181149,0
2017-07-21,5.65,5.7,5.55,5.65,335104,0
2017-07-24,5.6,5.7,5.45,5.55,72601,0
2017-07-25,5.55,5.7,5.5,5.7,109540,0
2017-07-26,5.65,5.65,5.45,5.5,70929,0
2017-07-27,5.55,5.568,5.35,5.55,66740,0
2017-07-28,5.5,5.6,5.4,5.45,73156,0
2017-07-31,5.5,5.5,5.35,5.4,51916,0
2017-08-01,5.45,5.45,5.325,5.35,57037,0
2017-08-02,5.3,5.35,5.05,5.1,69050,0
2017-08-03,5.15,5.15,4.9,4.9,58941,0
2017-08-04,4.9,5.2,4.8,5.1,102809,0
2017-08-07,5,5.15,5,5.15,82486,0
2017-08-08,5.1,5.195,5,5.05,33580,0
2017-08-09,5,5.2,4.95,5.1,68958,0
2017-08-10,5.45,5.45,5.15,5.35,143616,0
2017-08-11,5.35,5.4,5.1,5.25,198309,0
2017-08-14,5.25,5.35,5.25,5.3,92989,0
2017-08-15,5.3,5.3,5.2,5.25,85668,0
2017-08-16,5.25,5.35,5.2,5.3,74606,0
2017-08-17,5.3,5.375,5.25,5.3,83512,0
2017-08-18,5.25,5.5,5.225,5.45,111510,0
2017-08-21,5.45,5.55,5.2,5.25,117045,0
2017-08-22,5.3,5.35,5.1,5.3,156370,0
2017-08-23,5.3,5.3,5.2,5.25,72809,0
2017-08-24,5.3,5.3,5.2,5.3,115240,0
2017-08-25,5.25,5.3,5.2,5.3,78788,0
2017-08-28,5.3,5.5,5.25,5.4,99155,0
2017-08-29,5.4,5.65,5.3,5.65,102872,0
2017-08-30,5.6,5.65,5.5,5.65,126994,0
2017-08-31,5.6,5.75,5.5,5.55,121213,0
2017-09-01,5.6,5.6,5.4,5.55,58503,0
2017-09-05,5.5,5.55,5.4,5.5,73654,0
2017-09-06,5.55,5.6,5.4,5.6,65658,0
2017-09-07,5.55,5.65,5.45,5.6,93078,0
2017-09-08,5.65,5.75,5.5,5.6,95203,0
2017-09-11,5.6,5.8,5.55,5.8,109895,0
2017-09-12,5.8,5.8,5.7,5.8,33515,0
2017-09-13,5.75,5.85,5.6,5.85,112930,0
2017-09-14,5.85,5.85,5.75,5.8,1124639,0
2017-09-15,5.85,5.95,5.65,5.9,535972,0
2017-09-18,5.85,5.975,5.8,5.85,1189482,0
2017-09-19,5.85,5.85,5.55,5.75,164841,0
2017-09-20,5.7,5.8,5.65,5.8,152475,0
2017-09-21,5.75,5.825,5.625,5.75,96242,0
2017-09-22,5.75,5.9,5.65,5.85,122334,0
2017-09-25,5.8,5.9,5.7,5.85,98417,0
2017-09-26,5.9,6,5.75,5.95,202681,0
2017-09-27,6,6.65,5.85,6.6,305366,0
2017-09-28,6.6,6.7,6.4,6.6,167522,0
2017-09-29,6.65,6.7,6.3,6.65,179255,0
2017-10-02,6.7,6.9,6.4,6.85,221377,0
2017-10-03,6.9,7,6.7,6.85,279192,0
2017-10-04,6.9,7,6.7,6.9,149048,0
2017-10-05,6.9,7,6.8,6.95,134730,0
2017-10-06,6.95,6.95,6.55,6.825,127695,0
2017-10-09,6.95,6.95,6.6,6.65,91743,0
2017-10-10,6.6,6.75,6.45,6.75,112855,0
2017-10-11,6.8,6.8,6.55,6.7,123811,0
2017-10-12,6.65,7.9,6.55,7.85,613903,0
2017-10-13,7.95,7.95,7.4,7.5,394529,0
2017-10-16,7.5,7.65,7.4,7.65,303845,0
2017-10-17,7.6,7.673,7.3,7.35,163034,0
2017-10-18,7.4,7.425,7.2,7.3,84879,0
2017-10-19,7.25,7.35,7.05,7.275,127153,0
2017-10-20,7.4,7.4,7.2,7.3,122658,0
2017-10-23,7.35,7.35,7,7.05,151548,0
2017-10-24,7.05,7.15,6.85,6.85,144615,0
2017-10-25,6.85,6.95,6.75,6.85,162387,0
2017-10-26,6.85,7,6.7,6.75,176844,0
2017-10-27,6.7,6.75,6.45,6.6,219624,0
2017-10-30,6.55,6.5859,6.2,6.3,336302,0
2017-10-31,6.4,6.45,6.05,6.15,875016,0
2017-11-01,6.15,6.2,6.05,6.15,322815,0
2017-11-02,6.05,6.3,6.025,6.25,276536,0
2017-11-03,6.25,6.45,6.1,6.35,253953,0
2017-11-06,6.4,6.65,6.35,6.55,300567,0
2017-11-07,6.65,6.7,6.45,6.5,191688,0
2017-11-08,6.55,6.7,6.4,6.4,219101,0
2017-11-09,6.45,6.55,6.15,6.35,218244,0
2017-11-10,6.4,6.7,6.2,6.25,205763,0
