Date,Open,High,Low,Close,Volume,OpenInt
2011-04-14,48.505,48.748,48.505,48.505,1899,0
2011-04-15,46.201,48.99,46.201,48.505,13452,0
2011-04-18,48.505,49.597,48.505,48.505,2668,0
2011-04-19,48.869,48.99,48.505,48.505,476,0
2011-04-20,48.505,49.354,48.505,48.505,2976,0
2011-04-21,48.505,49.112,48.505,48.505,1255,0
2011-04-25,48.627,50.324,48.505,48.505,1559,0
2011-04-26,49.112,49.233,48.505,48.505,1595,0
2011-04-27,48.384,48.505,48.263,48.505,2263,0
2011-04-28,48.99,51.052,48.505,49.718,1223,0
2011-04-29,49.112,50.931,48.627,50.567,1667,0
2011-05-02,49.112,50.203,48.505,49.112,1410,0
2011-05-03,48.384,49.354,48.384,48.505,2728,0
2011-05-04,48.384,50.203,48.384,49.476,2452,0
2011-05-05,49.354,49.839,49.354,49.354,3230,0
2011-05-06,49.597,49.961,49.354,49.961,1424,0
2011-05-09,50.567,50.567,48.627,48.99,1471,0
2011-05-10,48.627,49.112,48.384,48.505,2414,0
2011-05-11,48.505,52.143,48.505,50.203,1492,0
2011-05-12,53.356,53.356,49.112,49.233,2144,0
2011-05-13,50.809,60.147,48.748,60.147,6975,0
2011-05-16,66.816,69.12,62.451,63.057,41756,0
2011-05-17,62.208,63.178,59.419,60.632,6587,0
2011-05-18,60.632,63.542,60.026,60.632,3642,0
2011-05-19,60.632,61.238,53.356,57.6,4597,0
2011-05-20,57.115,60.511,57.115,58.692,520,0
2011-05-23,58.207,59.419,54.205,55.418,4175,0
2011-05-24,55.781,57.964,54.569,56.751,1731,0
2011-05-25,56.873,61.238,56.873,57.6,2205,0
2011-05-26,56.145,58.813,56.145,57.115,1421,0
2011-05-27,57.115,57.6,56.266,57.115,497,0
2011-05-31,56.63,58.692,54.69,57.358,1949,0
2011-06-01,56.509,58.57,56.388,56.994,665,0
2011-06-02,57.237,57.964,56.751,57.237,1996,0
2011-06-03,56.994,56.994,55.175,56.024,356,0
2011-06-06,57.115,57.115,55.66,55.66,482,0
2011-06-07,55.66,57.358,55.66,56.873,474,0
2011-06-08,55.296,55.781,55.175,55.175,801,0
2011-06-09,54.811,56.509,54.569,55.418,641,0
2011-06-10,55.66,55.781,54.69,54.69,692,0
2011-06-13,54.569,57.237,51.537,55.66,1840,0
2011-06-14,51.901,57.843,51.658,52.143,882,0
2011-06-15,51.78,57.479,51.78,54.447,1982,0
2011-06-16,55.781,55.781,54.084,55.539,1319,0
2011-06-17,55.418,55.418,49.354,50.931,2374,0
2011-06-20,50.324,54.569,49.354,51.537,800,0
2011-06-21,50.446,51.173,49.476,50.931,120,0
2011-06-22,50.567,51.173,49.718,49.718,67,0
2011-06-23,49.718,49.718,48.627,49.354,191,0
2011-06-24,49.112,51.294,48.99,48.99,2404,0
2011-06-27,48.142,51.052,48.142,50.809,490,0
2011-06-28,48.748,51.416,48.627,48.748,132,0
2011-06-29,48.505,49.112,48.505,48.627,344,0
2011-06-30,49.112,50.931,48.869,50.688,672,0
2011-07-01,50.567,53.599,50.567,51.173,1183,0
2011-07-05,51.173,54.932,51.173,54.932,619,0
2011-07-06,55.054,57.237,53.72,55.539,1900,0
2011-07-07,55.781,58.328,52.265,52.265,1229,0
2011-07-08,55.175,55.175,51.901,51.901,471,0
2011-07-11,52.992,53.113,51.537,53.113,346,0
2011-07-12,51.78,53.113,48.869,51.294,1298,0
2011-07-13,53.356,53.356,48.627,52.386,1309,0
2011-07-14,52.022,52.143,49.597,50.203,329,0
2011-07-15,50.324,50.931,48.627,49.961,606,0
2011-07-18,50.324,53.72,50.324,51.901,482,0
2011-07-19,52.507,52.507,51.416,51.416,92,0
2011-07-20,52.143,54.447,51.052,52.265,957,0
2011-07-21,51.173,51.78,50.203,51.78,282,0
2011-07-22,51.537,51.537,50.688,51.537,97,0
2011-07-25,50.809,51.537,50.809,51.416,223,0
2011-07-26,50.931,50.931,47.05,49.718,5795,0
2011-07-27,50.567,50.688,49.718,49.718,115,0
2011-07-28,49.112,50.203,47.172,47.172,433,0
2011-07-29,47.899,48.505,47.899,47.899,66,0
2011-08-01,48.505,48.505,47.05,47.414,592,0
2011-08-02,47.778,50.324,47.293,49.839,174,0
2011-08-03,50.567,50.688,45.716,47.414,475,0
2011-08-04,47.414,47.899,45.716,46.444,890,0
2011-08-05,45.838,45.959,39.411,42.564,1869,0
2011-08-08,42.564,48.748,42.442,48.748,526,0
2011-08-09,48.99,48.99,42.442,43.655,441,0
2011-08-10,44.504,44.868,40.745,43.655,1296,0
2011-08-11,43.412,47.293,40.987,46.686,492,0
2011-08-12,44.989,46.08,44.989,46.08,86,0
2011-08-15,46.08,46.08,43.049,44.382,932,0
2011-08-16,43.897,44.261,43.655,43.655,95,0
2011-08-17,42.442,44.261,42.442,44.14,232,0
2011-08-18,41.957,43.776,38.926,42.442,710,0
2011-08-19,39.532,43.655,33.954,38.198,3114,0
2011-08-22,39.289,40.502,37.47,39.411,8925,0
2011-08-23,37.592,37.592,37.592,37.592,173,0
2011-08-24,39.168,40.381,39.168,40.381,150,0
2011-08-25,40.138,40.138,37.713,37.713,8531,0
2011-08-26,37.713,38.319,35.652,37.592,514,0
2011-08-29,37.592,37.713,36.379,37.107,1688,0
2011-08-30,37.713,37.713,37.713,37.713,32,0
2011-08-31,37.834,38.562,37.592,37.592,17025,0
2011-09-01,38.077,38.077,36.379,37.47,530,0
2011-09-02,37.47,38.683,37.47,37.834,338,0
2011-09-06,37.956,37.956,36.622,36.622,54,0
2011-09-07,37.592,37.592,36.379,36.622,167,0
2011-09-08,36.622,38.804,36.622,37.592,237,0
2011-09-09,36.622,36.985,36.379,36.379,213,0
2011-09-12,36.379,37.592,34.56,36.379,4133,0
2011-09-13,36.379,38.319,35.53,37.228,501,0
2011-09-14,35.409,35.53,33.348,34.075,1390,0
2011-09-15,34.075,34.681,34.075,34.681,49,0
2011-09-16,34.439,36.137,33.348,34.196,231,0
2011-09-19,33.469,36.379,33.469,34.924,76,0
2011-09-20,35.045,36.379,34.924,36.137,142,0
2011-09-21,34.56,35.53,34.56,34.56,399,0
2011-09-22,35.288,35.894,34.56,34.803,335,0
2011-09-23,34.681,35.652,33.954,34.803,436,0
2011-09-26,34.196,34.196,34.196,34.196,48,0
2011-09-27,34.075,35.166,33.833,34.803,686,0
2011-09-28,33.833,34.56,33.348,34.439,480,0
2011-09-29,33.954,34.439,28.861,31.771,21003,0
2011-09-30,30.073,32.135,29.71,32.014,345,0
2011-10-03,31.65,36.985,29.103,32.135,1048,0
2011-10-04,32.256,38.077,29.225,38.077,248,0
2011-10-05,38.683,38.683,34.803,36.864,1566,0
2011-10-06,35.53,42.078,35.53,37.228,344,0
2011-10-07,34.439,35.773,33.226,35.773,651,0
2011-10-10,33.105,33.105,33.105,33.105,17,0
2011-10-11,33.469,35.652,33.469,33.711,165,0
2011-10-12,35.409,40.26,35.409,35.652,237,0
2011-10-13,35.409,35.53,32.741,34.56,792,0
2011-10-14,35.409,36.258,34.803,34.803,371,0
2011-10-17,37.228,37.228,33.348,35.045,4851,0
2011-10-18,36.379,36.379,36.015,36.015,552,0
2011-10-19,36.379,36.622,36.258,36.258,328,0
2011-10-24,36.5,36.5,36.258,36.379,470,0
2011-10-25,36.137,36.137,36.137,36.137,17,0
2011-10-27,36.379,39.896,35.288,35.894,1072,0
2011-10-28,36.379,39.532,35.166,35.773,1927,0
2011-10-31,35.773,36.258,35.773,36.015,709,0
2011-11-01,36.015,39.896,36.015,39.896,286,0
2011-11-02,44.868,44.868,39.411,39.411,2453,0
2011-11-03,38.804,39.411,36.864,38.198,278,0
2011-11-08,42.321,46.565,40.502,40.502,1428,0
2011-11-09,40.017,43.049,40.017,40.381,396,0
2011-11-10,40.381,41.23,40.381,41.23,388,0
2011-11-11,42.442,46.201,40.623,41.108,714,0
2011-11-14,40.987,44.868,40.745,41.23,338,0
2011-11-15,38.077,40.502,37.956,40.502,74,0
2011-11-16,38.319,38.804,37.713,38.804,115,0
2011-11-17,37.713,39.168,37.713,39.168,74,0
2011-11-22,36.985,38.562,36.985,38.562,17,0
2011-11-23,41.23,41.23,35.166,35.288,1158,0
2011-11-29,35.409,35.773,35.288,35.652,272,0
2011-11-30,36.379,39.411,35.288,38.441,849,0
2011-12-01,38.683,38.683,35.288,37.592,103,0
2011-12-02,35.53,39.289,35.288,39.289,48,0
2011-12-05,39.289,39.289,36.379,37.592,237,0
2011-12-06,36.622,36.622,36.379,36.379,34,0
2011-12-07,39.774,39.774,36.985,36.985,167,0
2011-12-08,36.5,36.985,36.379,36.5,704,0
2011-12-09,39.168,39.168,36.743,36.985,1765,0
2011-12-12,37.107,37.592,36.864,36.985,499,0
2011-12-13,36.622,36.622,34.681,34.803,665,0
2011-12-14,34.56,35.773,34.56,34.924,554,0
2011-12-15,35.166,36.137,34.318,35.773,5748,0
2011-12-16,34.439,39.289,33.954,38.198,746,0
2011-12-19,39.168,39.168,36.379,36.379,59,0
2011-12-20,37.228,40.866,36.5,36.743,592,0
2011-12-21,38.077,38.198,37.228,38.198,585,0
2011-12-22,38.077,38.441,38.077,38.441,80,0
2011-12-23,38.804,38.804,38.562,38.683,1193,0
2011-12-27,37.834,37.834,35.288,36.985,7615,0
2011-12-28,36.5,36.985,33.348,35.894,1179,0
2011-12-29,36.622,41.351,35.773,35.773,1408,0
2011-12-30,35.773,36.379,35.045,35.045,2837,0
2012-01-03,36.379,36.379,35.288,35.288,95,0
2012-01-04,36.379,36.379,36.258,36.258,89,0
2012-01-05,35.53,36.379,34.924,36.137,660,0
2012-01-06,35.894,36.379,35.894,36.379,651,0
2012-01-09,36.258,38.198,36.258,36.258,2834,0
2012-01-10,38.319,38.319,35.652,35.652,276,0
2012-01-11,36.137,36.379,34.56,34.56,278,0
2012-01-12,35.166,35.773,34.924,35.773,2096,0
2012-01-13,36.258,36.864,36.258,36.622,967,0
2012-01-17,37.592,41.836,36.985,40.26,3958,0
2012-01-18,40.26,43.17,39.411,43.17,850,0
2012-01-19,43.412,44.625,38.562,39.289,1520,0
2012-01-20,42.321,42.442,40.017,41.472,987,0
2012-01-23,40.745,40.745,40.017,40.017,469,0
2012-01-24,41.108,43.291,40.623,40.623,577,0
2012-01-25,38.683,41.351,38.683,39.774,86,0
2012-01-26,43.291,45.474,40.381,43.655,611,0
2012-01-27,44.868,45.474,41.715,43.534,759,0
2012-01-30,45.231,46.201,43.534,46.201,772,0
2012-01-31,47.657,52.143,42.442,47.293,913,0
2012-02-01,47.899,48.99,47.899,48.99,289,0
2012-02-03,46.565,49.354,45.474,48.627,149,0
2012-02-07,48.384,48.869,48.384,48.505,451,0
2012-02-08,48.505,50.324,47.899,49.112,8771,0
2012-02-09,50.082,54.569,48.02,53.962,4129,0
2012-02-10,50.082,53.962,49.112,52.871,3381,0
2012-02-13,56.994,60.632,52.871,54.811,1275,0
2012-02-14,59.419,59.419,54.811,56.994,1700,0
2012-02-15,56.266,56.63,56.024,56.63,1082,0
2012-02-16,56.873,56.873,56.63,56.873,124,0
2012-02-17,56.994,56.994,53.356,56.994,656,0
2012-02-21,56.994,60.147,54.69,58.207,137,0
2012-02-22,59.904,59.904,57.6,59.419,255,0
2012-02-23,58.57,60.389,58.085,60.389,3544,0
2012-02-24,61.723,61.845,59.419,61.845,60619,0
2012-02-27,61.481,62.451,60.511,61.723,2503,0
2012-02-28,61.359,63.663,61.238,63.542,3498,0
2012-02-29,68.393,68.393,59.177,61.117,4108,0
2012-03-01,60.632,61.238,58.934,60.632,2102,0
2012-03-02,60.996,62.815,60.996,62.33,6703,0
2012-03-05,63.178,63.178,60.996,61.602,595,0
2012-03-06,60.389,61.602,60.147,61.481,540,0
2012-03-07,60.147,62.208,60.147,61.117,74,0
2012-03-08,60.026,62.936,60.026,62.208,2011,0
2012-03-09,62.936,63.178,61.359,61.845,1850,0
2012-03-12,20.372,38.562,20.372,35.166,774657,0
2012-03-13,35.166,40.017,33.954,36.5,56809,0
2012-03-14,36.5,38.319,35.166,37.592,17886,0
2012-03-15,37.107,39.411,36.985,38.198,13341,0
2012-03-16,38.562,39.411,37.107,39.411,9518,0
2012-03-19,38.562,40.017,38.562,39.047,4034,0
2012-03-20,38.683,39.896,38.441,38.562,8713,0
2012-03-21,39.289,39.411,37.47,37.713,1944,0
2012-03-22,37.713,38.319,34.318,35.773,4775,0
2012-03-23,35.773,36.5,33.469,33.833,4637,0
2012-03-26,33.954,35.166,33.59,33.954,5287,0
2012-03-27,33.469,34.681,31.771,33.711,3275,0
2012-03-28,33.711,33.711,31.771,32.499,2286,0
2012-03-29,32.862,32.862,31.044,32.862,2284,0
2012-03-30,32.741,32.742,31.165,31.165,917,0
2012-04-02,31.529,32.256,31.044,31.407,1547,0
2012-04-03,33.833,37.956,32.62,35.894,14543,0
2012-04-04,36.258,42.442,34.681,41.108,12797,0
2012-04-05,41.23,45.595,40.623,41.715,6700,0
2012-04-09,40.017,40.987,37.834,37.834,6626,0
2012-04-10,39.411,40.381,36.015,36.743,2274,0
2012-04-11,37.47,37.713,36.137,36.985,2929,0
2012-04-12,37.592,39.896,34.924,34.924,2228,0
2012-04-13,35.894,38.319,35.652,37.956,1296,0
2012-04-16,38.926,39.168,36.379,37.713,1000,0
2012-04-17,37.592,39.289,37.107,37.592,757,0
2012-04-18,38.198,38.804,38.077,38.077,164,0
2012-04-19,38.077,38.683,37.47,37.47,549,0
2012-04-20,38.441,38.683,37.107,37.956,1389,0
2012-04-23,36.743,37.956,36.743,37.956,919,0
2012-04-24,37.834,37.956,37.228,37.228,150,0
2012-04-25,37.592,38.562,36.864,37.349,1698,0
2012-04-26,36.743,38.319,36.743,37.834,198,0
2012-04-27,38.319,38.683,35.288,36.622,2139,0
2012-04-30,36.985,37.107,35.894,36.258,843,0
2012-05-01,35.894,35.894,32.862,35.166,1243,0
2012-05-02,35.894,36.258,35.166,35.894,686,0
2012-05-03,35.288,36.622,35.288,36.258,207,0
2012-05-04,35.894,35.894,34.075,35.166,903,0
2012-05-07,35.166,35.773,35.045,35.166,887,0
2012-05-08,33.954,36.379,33.954,34.681,74,0
2012-05-09,35.045,36.258,35.045,35.652,359,0
2012-05-10,33.348,35.773,33.348,34.681,412,0
2012-05-11,35.652,35.773,33.59,33.59,313,0
2012-05-14,36.258,36.743,35.773,36.622,796,0
2012-05-15,37.592,39.411,37.592,37.592,2620,0
2012-05-16,37.47,39.411,37.47,37.834,1606,0
2012-05-17,37.107,37.349,36.985,37.107,341,0
2012-05-18,36.864,36.864,36.379,36.379,327,0
2012-05-21,36.379,39.289,36.379,39.289,148,0
2012-05-22,38.198,39.168,37.713,37.713,413,0
2012-05-23,37.956,37.956,36.379,36.743,2609,0
2012-05-24,36.985,38.077,36.743,36.864,371,0
2012-05-25,37.713,39.411,36.985,39.289,308,0
2012-05-29,38.562,38.562,36.743,37.713,1364,0
2012-05-30,37.349,37.349,36.5,36.622,34,0
2012-05-31,36.864,37.834,36.5,36.5,408,0
2012-06-01,36.5,37.713,36.5,37.349,471,0
2012-06-04,36.622,37.228,36.5,37.228,492,0
2012-06-05,37.47,37.47,36.985,36.985,132,0
2012-06-06,37.228,38.804,37.228,38.198,470,0
2012-06-07,38.683,38.683,37.834,38.077,156,0
2012-06-08,38.441,40.017,38.441,39.774,2008,0
2012-06-11,39.532,39.532,37.713,39.289,88,0
2012-06-12,40.26,40.381,38.562,38.926,808,0
2012-06-13,37.228,39.532,37.107,39.411,156,0
2012-06-14,39.411,41.836,39.289,41.715,1208,0
2012-06-15,40.866,41.23,39.411,41.23,222,0
2012-06-18,40.381,41.957,40.017,41.836,90,0
2012-06-19,40.745,41.836,40.623,41.836,154,0
2012-06-20,40.866,40.866,40.866,40.866,42,0
2012-06-21,40.26,40.26,40.26,40.26,8,0
2012-06-22,41.23,41.715,39.411,39.653,1225,0
2012-06-25,38.926,40.502,38.683,40.502,834,0
2012-06-26,40.745,46.323,40.623,42.685,1114,0
2012-06-27,43.655,44.625,42.442,44.625,476,0
2012-06-28,44.504,48.263,44.504,46.565,851,0
2012-06-29,44.11,46.08,44.11,45.595,854,0
2012-07-02,46.444,47.899,43.291,47.899,1242,0
2012-07-03,47.899,47.899,44.868,44.868,339,0
2012-07-05,45.231,48.263,43.669,48.02,845,0
2012-07-06,46.08,47.657,45.595,46.201,690,0
2012-07-09,47.293,48.505,44.989,46.201,1674,0
2012-07-10,46.686,51.294,45.231,47.899,742,0
2012-07-11,48.505,52.75,48.505,49.112,67420,0
2012-07-12,49.961,54.569,49.839,54.569,1706,0
2012-07-13,54.811,58.934,52.022,54.569,988,0
2012-07-16,54.569,54.569,53.356,53.356,1633,0
2012-07-17,53.962,56.751,52.386,56.751,1398,0
2012-07-18,55.175,60.632,55.175,57.6,1643,0
2012-07-19,59.419,59.419,56.388,58.692,1179,0
2012-07-20,60.632,60.632,59.419,59.904,956,0
2012-07-23,59.177,62.572,58.449,58.449,1904,0
2012-07-24,58.207,58.207,54.326,54.57,804,0
2012-07-25,55.175,55.175,50.931,50.931,620,0
2012-07-26,51.294,51.294,48.99,49.112,248,0
2012-07-27,49.839,52.263,48.263,48.869,3406,0
2012-07-30,48.627,49.718,48.505,48.627,853,0
2012-07-31,49.476,49.597,48.263,48.505,1038,0
2012-08-01,48.505,52.75,48.505,52.507,474,0
2012-08-02,49.718,49.718,48.869,49.718,87,0
2012-08-03,50.203,51.173,50.203,50.931,923,0
2012-08-06,51.537,52.143,49.839,52.022,524,0
2012-08-07,50.9,51.416,50.811,51.416,453,0
2012-08-08,51.416,52.628,51.416,51.901,279,0
2012-08-09,50.324,51.75,49.961,50.446,268,0
2012-08-10,51.173,51.416,48.869,51.416,7770,0
2012-08-13,59.783,61.481,50.349,51.901,2821,0
2012-08-14,52.992,53.841,50.446,51.78,1220,0
2012-08-15,51.537,54.084,49.839,51.415,906,0
2012-08-16,51.537,51.537,46.565,46.565,1728,0
2012-08-17,46.201,50.044,46.201,47.899,275,0
2012-08-20,51.901,53.234,50.809,51.78,1380,0
2012-08-21,52.386,52.386,49.354,49.354,241,0
2012-08-22,50.446,51.537,50.324,50.446,215,0
2012-08-23,50.567,51.537,48.142,48.384,1803,0
2012-08-24,50.931,52.992,48.505,52.992,423,0
2012-08-27,52.628,52.628,51.052,51.052,207,0
2012-08-28,50.324,50.931,48.505,48.505,190,0
2012-08-29,48.748,51.476,48.627,48.748,201,0
2012-08-30,49.961,50.203,47.778,48.505,227,0
2012-08-31,49.718,51.173,48.627,50.082,194,0
2012-09-04,48.869,48.869,48.505,48.505,165,0
2012-09-05,48.505,49.961,45.11,49.961,1393,0
2012-09-06,49.961,51.901,49.961,51.901,425,0
2012-09-07,49.718,53.508,49.718,53.487,948,0
2012-09-10,51.986,51.986,51.173,51.901,45,0
2012-09-11,52.022,54.326,51.537,53.356,707,0
2012-09-12,50.931,52.75,50.931,51.78,383,0
2012-09-13,49.839,52.022,48.869,49.233,903,0
2012-09-14,49.961,49.961,46.808,46.929,1886,0
2012-09-17,47.05,47.899,46.686,47.535,560,0
2012-09-18,47.899,50.203,46.929,47.172,490,0
2012-09-19,48.748,48.748,43.897,48.333,844,0
2012-09-20,47.293,48.505,47.293,48.02,262,0
2012-09-21,51.658,51.658,48.748,49.476,3214,0
2012-09-24,50.082,52.143,48.748,49.961,10842,0
2012-09-25,49.233,51.537,49.233,50.082,1519,0
2012-09-26,49.354,51.78,48.627,51.294,400,0
2012-09-27,51.294,52.992,51.294,52.992,2578,0
2012-09-28,53.113,54.569,51.78,54.084,9792,0
2012-10-01,53.477,55.357,52.507,54.69,1465,0
2012-10-02,52.507,54.447,52.507,54.205,615,0
2012-10-03,53.841,56.873,53.841,54.569,18653,0
2012-10-04,55.296,56.994,54.932,56.024,1825,0
2012-10-05,56.388,56.994,55.781,56.63,4362,0
2012-10-08,57.6,58.085,53.477,56.388,19103,0
2012-10-09,56.145,57.843,53.477,57.479,25722,0
2012-10-10,56.751,56.751,51.78,51.78,6702,0
2012-10-11,51.658,53.72,51.658,53.356,820,0
2012-10-12,53.962,54.084,52.871,54.084,163,0
2012-10-15,53.964,53.964,52.871,52.871,367,0
2012-10-16,53.356,53.961,53.289,53.356,310,0
2012-10-17,53.356,57.237,53.356,54.69,1560,0
2012-10-18,53.113,56.63,53.113,55.418,8644,0
2012-10-19,55.418,56.388,55.175,56.388,304,0
2012-10-22,56.388,57.6,53.477,53.962,14214,0
2012-10-23,53.356,54.084,50.324,51.052,570,0
2012-10-24,52.628,52.628,52.628,52.628,62,0
2012-10-25,49.112,51.901,49.112,51.901,49,0
2012-10-26,51.294,51.294,49.597,49.597,304,0
2012-10-31,50.203,51.416,50.203,51.416,783,0
2012-11-01,52.385,52.385,50.203,50.203,93,0
2012-11-02,51.537,52.507,50.931,52.507,222,0
2012-11-05,53.538,53.538,52.143,52.143,152,0
2012-11-06,49.354,53.356,49.354,50.567,82,0
2012-11-07,49.476,50.446,48.869,50.324,238,0
2012-11-08,48.505,48.99,48.384,48.505,357,0
2012-11-09,48.263,49.112,47.05,49.112,711,0
2012-11-12,50.203,50.809,49.112,50.809,279,0
2012-11-13,49.718,49.718,48.562,48.598,107,0
2012-11-14,48.384,48.505,44.868,48.142,1312,0
2012-11-15,16.977,16.977,11.035,11.52,439276,0
2012-11-16,11.399,11.52,9.4585,9.701,132365,0
2012-11-19,10.307,11.035,9.4597,10.065,37525,0
2012-11-20,9.822,9.864,8.486,8.8402,74293,0
2012-11-21,8.4884,8.9468,8.2459,8.389,48293,0
2012-11-23,8.4884,8.6098,7.7609,8.0992,39481,0
2012-11-26,8.2447,8.9735,7.7609,8.731,42040,0
2012-11-27,8.4884,9.1312,8.1502,8.9492,14219,0
2012-11-28,9.13,9.942,8.731,8.8523,68088,0
2012-11-29,8.731,9.4464,8.549,9.3228,26815,0
2012-11-30,9.4585,9.4585,8.8535,9.2573,12697,0
2012-12-03,9.296,9.931,9.0948,9.3361,32716,0
2012-12-04,9.3373,9.815,8.7298,8.7322,18497,0
2012-12-05,8.7322,9.0936,8.2702,8.6098,24979,0
2012-12-06,8.549,8.7298,7.8822,8.1271,25742,0
2012-12-07,8.1247,8.3672,7.8822,8.0034,8118,0
2012-12-10,7.7621,8.9735,7.7609,7.9186,31431,0
2012-12-11,7.7609,8.828,7.6396,8.4884,35850,0
2012-12-12,8.1368,8.731,8.0276,8.4884,9840,0
2012-12-13,8.549,8.6098,8.007,8.3308,18807,0
2012-12-14,8.3672,8.9735,8.0034,8.9735,9639,0
2012-12-17,7.2758,7.6396,6.7908,7.2637,67919,0
2012-12-18,7.4092,7.6153,7.0333,7.2746,21222,0
2012-12-19,7.1885,7.397,6.4876,6.7944,17708,0
2012-12-20,6.6695,6.912,6.6695,6.7896,57351,0
2012-12-21,6.6695,7.2758,6.4766,7.2758,14450,0
2012-12-24,7.1545,7.1545,6.6695,6.7908,8934,0
2012-12-26,6.5737,7.14,6.5737,6.6937,10620,0
2012-12-27,6.6695,7.1545,6.6695,6.912,11441,0
2012-12-28,7.2758,7.2758,6.8114,6.912,5448,0
2012-12-31,6.6695,7.0199,6.547,6.5507,16135,0
2013-01-02,6.7896,6.7908,6.0644,6.1942,16078,0
2013-01-03,6.3058,6.7896,6.1844,6.6695,27877,0
2013-01-04,6.912,7.0333,6.1844,6.3058,62889,0
2013-01-07,6.5483,6.7908,6.1844,6.427,28047,0
2013-01-08,6.5483,6.7423,6.245,6.3058,76497,0
2013-01-09,6.5483,6.7908,6.1844,6.7908,252037,0
2013-01-10,6.912,8.2459,6.6695,8.0034,445103,0
2013-01-11,8.2459,8.2459,7.0333,7.3025,214623,0
2013-01-14,7.345,8.121,7.0649,7.6481,123351,0
2013-01-15,7.8203,7.984,7.3061,7.3364,66689,0
2013-01-16,7.397,7.7512,7.2576,7.397,47875,0
2013-01-17,7.3982,7.6396,7.2746,7.2758,21114,0
2013-01-18,7.2758,7.397,7.0514,7.0514,38209,0
2013-01-22,7.2758,7.5184,6.5483,6.7896,99177,0
2013-01-23,6.5483,6.7908,6.427,6.427,57371,0
2013-01-24,6.5483,6.769,6.427,6.6695,63565,0
2013-01-25,6.7616,7.0272,6.6089,6.6089,44495,0
2013-01-28,6.7908,6.7908,6.2148,6.4694,51582,0
2013-01-29,6.5483,6.5483,6.3239,6.427,27180,0
2013-01-30,6.3082,6.6623,6.3082,6.427,31232,0
2013-01-31,6.5471,6.7775,6.427,6.4754,47544,0
2013-02-01,6.5483,6.718,6.3058,6.3058,35003,0
2013-02-04,6.3058,6.3421,6.2099,6.3058,41127,0
2013-02-05,6.6695,6.6695,6.3058,6.427,57604,0
2013-02-06,6.427,6.912,6.4172,6.6137,58958,0
2013-02-07,6.9727,6.9739,6.5906,6.7314,38620,0
2013-02-08,7.5184,7.8822,7.0333,7.2758,281088,0
2013-02-11,7.5184,7.6396,7.2758,7.4578,79027,0
2013-02-12,7.6396,7.6396,7.1666,7.2758,62187,0
2013-02-13,7.2734,7.2758,6.9727,7.0333,45934,0
2013-02-14,6.986,7.2018,6.427,6.5483,37236,0
2013-02-15,6.6089,6.9108,6.5483,6.6695,23061,0
2013-02-19,6.912,6.912,6.5713,6.7654,14921,0
2013-02-20,6.8502,6.8514,6.4306,6.5483,28658,0
2013-02-21,6.427,6.6707,6.3179,6.4391,19744,0
2013-02-22,6.427,6.6671,6.427,6.5483,12698,0
2013-02-25,6.6234,6.6234,6.4258,6.427,17416,0
2013-02-26,6.3239,6.5471,6.3179,6.5362,11919,0
2013-02-27,6.5483,6.5483,6.1844,6.1844,28674,0
2013-02-28,6.3058,6.5483,6.2462,6.3664,12514,0
2013-03-01,6.3058,6.3664,6.216,6.216,14526,0
2013-03-04,6.1966,6.5362,6.0754,6.1844,22253,0
2013-03-05,6.0996,6.3348,6.0875,6.3058,14583,0
2013-03-06,6.1844,6.3058,5.9419,6.3058,18396,0
2013-03-07,6.0814,6.524,6.0632,6.1918,26174,0
2013-03-08,6.427,6.427,6.1324,6.3906,13730,0
2013-03-11,6.427,6.4294,6.1966,6.245,8610,0
2013-03-12,6.3058,7.2758,6.3058,6.6744,69216,0
2013-03-13,6.7908,6.7908,6.427,6.6695,10118,0
2013-03-14,6.6707,6.912,6.3664,6.427,13508,0
2013-03-15,6.3058,6.6695,6.3058,6.6695,12684,0
2013-03-18,6.5483,6.5846,6.427,6.4512,8914,0
2013-03-19,6.5483,6.6695,6.3058,6.4876,14218,0
2013-03-20,6.5362,6.5604,6.427,6.4876,8989,0
2013-03-21,6.427,6.5483,6.427,6.5483,2893,0
2013-03-22,6.5483,6.5483,6.3664,6.5483,9448,0
2013-03-25,6.5483,6.5944,6.3749,6.427,11025,0
2013-03-26,6.427,6.8514,6.427,6.6695,89921,0
2013-03-27,6.7908,6.7908,6.3032,6.4258,19129,0
2013-03-28,6.5483,6.5483,5.3356,6.0632,58769,0
2013-04-01,5.9419,6.0619,5.6994,5.9153,56522,0
2013-04-02,6.0632,6.0632,5.3999,5.5054,76070,0
2013-04-03,5.5175,5.6994,5.3441,5.5781,86616,0
2013-04-04,5.6994,5.6994,4.8626,5.6994,31612,0
2013-04-05,5.4569,5.6339,5.3659,5.3975,6386,0
2013-04-08,5.4581,5.5236,5.0858,5.1064,78122,0
2013-04-09,5.2132,5.3356,5.1185,5.2507,14536,0
2013-04-10,5.1538,5.4484,5.1538,5.178,8049,0
2013-04-11,5.3477,5.395,5.1415,5.3101,17326,0
2013-04-12,5.5296,6.0632,5.1562,5.3356,27593,0
2013-04-15,5.372,5.4569,5.275,5.3926,5539,0
2013-04-16,5.2144,5.3926,5.2144,5.2144,13812,0
2013-04-17,5.383,5.4533,5.093,5.093,22203,0
2013-04-18,5.4374,5.4374,5.1683,5.2144,6624,0
2013-04-19,5.2835,5.3356,5.2058,5.3077,15498,0
2013-04-22,5.3356,6.912,5.3356,6.6695,298515,0
2013-04-23,6.5483,6.6562,5.8583,6.313,141757,0
2013-04-24,5.4569,6.7908,5.2144,6.6695,274525,0
2013-04-25,6.3058,6.7908,6.0632,6.3046,114243,0
2013-04-26,6.5483,6.5483,5.8813,5.9431,18442,0
2013-04-29,5.9431,6.2936,5.8279,6.0025,21593,0
2013-04-30,5.8206,5.8206,5.2144,5.4569,74042,0
2013-05-01,5.3356,5.4545,5.3356,5.3707,12040,0
2013-05-02,5.3963,5.9419,5.275,5.8219,45467,0
2013-05-03,5.8207,6.1844,5.6994,6.0632,20748,0
2013-05-06,6.1844,6.1844,5.9419,6.0632,33866,0
2013-05-07,6.0632,6.3046,5.9407,6.1844,33178,0
2013-05-08,6.0632,6.2923,5.4569,6.2911,68554,0
2013-05-09,6.5483,7.0333,5.9419,6.6695,55146,0
2013-05-10,6.5483,6.912,6.427,6.5968,37963,0
2013-05-13,6.3542,6.7908,6.3542,6.7556,32426,0
2013-05-14,6.6695,7.1545,6.6695,7.0151,29918,0
2013-05-15,6.9727,7.1545,6.792,7.0333,30146,0
2013-05-16,7.0333,7.1545,6.6695,7.1388,18804,0
2013-05-17,6.912,7.2758,6.912,7.2758,19105,0
2013-05-20,7.2758,7.2758,7.0333,7.2152,13503,0
2013-05-21,7.397,7.397,7.0939,7.2746,24411,0
2013-05-22,7.397,7.5244,7.1545,7.1666,57549,0
2013-05-23,7.2758,7.3946,6.9374,7.163,11509,0
2013-05-24,7.0939,7.6396,7.0939,7.4347,30610,0
2013-05-28,7.2758,7.6396,6.912,6.9799,14986,0
2013-05-29,7.2758,7.2758,6.6961,7.2151,16904,0
2013-05-30,7.1545,7.1545,6.7908,6.912,15819,0
2013-05-31,7.03,7.26,6.73,7.03,14577,0
2013-06-03,6.912,7.1545,6.912,7.0333,7406,0
2013-06-04,6.912,7.1497,6.718,7.0066,9789,0
2013-06-05,6.9727,6.9727,6.7301,6.8902,4477,0
2013-06-06,6.7908,6.7908,6.3251,6.6695,15685,0
2013-06-07,6.6452,6.6452,6.427,6.4512,19786,0
2013-06-10,6.427,6.6695,6.427,6.6695,2780,0
2013-06-11,6.6695,7.1545,6.3058,7.1424,15724,0
2013-06-12,6.912,6.912,6.6028,6.7908,4595,0
2013-06-13,6.7908,6.7908,6.336,6.7654,6901,0
2013-06-14,6.6695,6.7289,6.3518,6.7289,3208,0
2013-06-17,6.5483,6.7217,6.4331,6.6077,1176,0
2013-06-18,6.6695,6.6695,6.3058,6.4512,2940,0
2013-06-19,6.3058,6.6695,6.1856,6.2208,13505,0
2013-06-20,6.427,6.427,6.0632,6.3058,15494,0
2013-06-21,6.0935,6.1796,5.9419,5.9419,5072,0
2013-06-24,6.3058,6.3058,5.954,6.0571,3401,0
2013-06-25,6.0631,6.0631,5.8206,6.0462,2249,0
2013-06-26,6.0632,6.0632,5.8207,5.8207,1600,0
2013-06-27,5.8219,6.0025,5.8207,5.8813,577,0
2013-06-28,5.8206,6.0631,5.6994,5.6994,6673,0
2013-07-01,6.0632,6.0632,5.6994,5.76,4904,0
2013-07-02,5.9419,6.427,5.9419,6.1844,11537,0
2013-07-03,6.1844,6.3058,6.1844,6.1844,1482,0
2013-07-05,6.1856,6.3676,5.8885,6.1844,3036,0
2013-07-08,6.2863,6.3058,6.1844,6.2462,2402,0
2013-07-09,6.547,6.547,5.8813,6.4258,3195,0
2013-07-10,6.5482,6.5482,5.8813,6.0025,7266,0
2013-07-11,5.9419,6.1759,5.4569,5.9419,3176,0
2013-07-12,5.6387,6.1844,5.6387,6.1844,1235,0
2013-07-15,5.8474,6.0631,5.7236,5.76,10444,0
2013-07-16,2,6.48,2,6.23,84307,0
2013-07-17,6.25,8.97,6.25,8.77,65289,0
2013-07-18,10,17.5,9.61,11.62,854241,0
2013-07-19,10.85,12.09,9.415,10.35,180272,0
2013-07-22,10.3,11.35,9.8,9.8,98033,0
2013-07-23,10.03,10.04,8.7,9.1,104963,0
2013-07-24,9.01,9.5,8.7,9.5,64879,0
2013-07-25,10.17,10.17,8.9,9.0079,67643,0
2013-07-26,9.1,9.658,8.1,8.89,78362,0
2013-07-29,8.89,9.46,8.89,9.3129,33558,0
2013-07-30,9.39,9.8,8.89,9.48,49435,0
2013-07-31,9.59,9.72,9.15,9.15,7895,0
2013-08-01,9.54,9.649,8.901,9.18,15963,0
2013-08-02,9.38,9.38,9.0501,9.15,23078,0
2013-08-05,9.15,9.511,9.05,9.3,24970,0
2013-08-06,9.12,9.334,9.1,9.2,15897,0
2013-08-07,9,9.3055,8.9,8.92,7261,0
2013-08-08,9.03,9.03,8.5,8.75,9109,0
2013-08-09,8.64,8.64,7.94,8,7544,0
2013-08-12,7.96,7.961,6.89,7.08,32776,0
2013-08-13,7.07,7.65,6.96,7.38,15858,0
2013-08-14,7.31,7.35,6.87,7,13707,0
2013-08-15,7.01,7.2,6.85,6.85,5137,0
2013-08-16,6.8,7.05,6.41,6.81,12664,0
2013-08-19,6.81,6.95,6.55,6.55,12905,0
2013-08-20,6.54,6.7999,6.31,6.71,5492,0
2013-08-21,6.5,6.749,6.5,6.62,14525,0
2013-08-22,6.71,7.57,6.71,7.48,9434,0
2013-08-23,7.46,7.64,7,7.3,9481,0
2013-08-26,7.22,8.378,7.22,7.33,15250,0
2013-08-27,7.27,7.9599,7.27,7.6,5809,0
2013-08-28,7.62,8,7.62,7.95,6865,0
2013-08-29,7.93,7.93,7.8,7.82,9178,0
2013-08-30,7.84,7.8999,7.84,7.85,3003,0
2013-09-03,7.88,8.04,7.85,7.95,19959,0
2013-09-04,8,8.18,8,8.1,4374,0
2013-09-05,8.1,8.3,8.1,8.28,12291,0
2013-09-06,8.3,8.65,8.3,8.3,6114,0
2013-09-09,8.83,8.83,8.34,8.73,10470,0
2013-09-10,8.75,8.99,8.65,8.97,14745,0
2013-09-11,8.6,9.16,8.6,9.16,26947,0
2013-09-12,9.15,9.16,8.6449,9.16,12592,0
2013-09-13,9.2,9.5,9,9.3,8861,0
2013-09-16,9.46,9.46,8.75,9.44,12795,0
2013-09-17,9.44,9.44,8.741,9.29,8242,0
2013-09-18,9.27,9.44,9.01,9.26,13772,0
2013-09-19,9.3,9.3,8.71,9.12,14901,0
2013-09-20,9.1,9.11,8.62,8.71,69427,0
2013-09-23,8.65,8.94,8.6,8.6,5170,0
2013-09-24,8.62,8.85,8.2,8.505,9294,0
2013-09-25,8.22,8.5,8,8.11,2600,0
2013-09-26,8.05,8.78,8.05,8.23,2759,0
2013-09-27,8.22,8.29,8,8.02,33700,0
2013-09-30,7.99,8.49,7.99,8.47,19300,0
2013-10-01,8.43,8.45,8.1,8.45,2500,0
2013-10-02,8.34,8.51,8.22,8.42,10000,0
2013-10-03,8.36,8.44,8.11,8.16,4502,0
2013-10-04,8.22,8.39,8.11,8.24,6796,0
2013-10-07,8.47,8.69,7.99,8,48400,0
2013-10-08,8.28,8.45,8.01,8.14,13400,0
2013-10-09,8.14,8.39,8.14,8.31,5200,0
2013-10-10,8.39,8.4,8.25,8.4,8300,0
2013-10-11,8.32,8.44,8.23,8.43,5200,0
2013-10-14,8.37,8.79,8.13,8.19,2100,0
2013-10-15,8.17,8.37,8.13,8.28,7000,0
2013-10-16,8.14,8.28,8.04,8.24,1200,0
2013-10-17,8,8.55,8,8.44,4700,0
2013-10-18,8.54,8.64,8.01,8.4,4600,0
2013-10-21,8.23,8.38,8.23,8.38,2900,0
2013-10-22,8.2,8.49,7.51,8.3,21300,0
2013-10-23,8.24,8.25,8,8.09,3900,0
2013-10-24,8.09,8.19,7.81,8.14,24867,0
2013-10-25,8.1,8.1,7.9,8.08,1900,0
2013-10-28,8,8,7.61,7.87,14000,0
2013-10-29,7.87,8.07,7.87,8,3100,0
2013-10-30,8.05,8.05,7.76,7.82,1800,0
2013-10-31,7.82,8.14,7.74,7.74,3734,0
2013-11-01,7.5,7.73,7.28,7.28,3000,0
2013-11-04,7.27,7.31,7,7,14500,0
2013-11-05,7.04,7.82,7.04,7.11,1100,0
2013-11-06,7.2,8.6,7.2,7.7,49859,0
2013-11-07,7.65,7.65,7.14,7.14,13800,0
2013-11-08,7.24,7.4,7.16,7.34,5400,0
2013-11-11,7.47,7.5,7.39,7.4,46100,0
2013-11-12,7.25,7.54,7.25,7.54,15900,0
2013-11-13,7.52,7.55,7.45,7.52,64900,0
2013-11-14,7.66,7.66,7.3,7.5,20819,0
2013-11-15,7.59,7.92,7.5,7.92,18101,0
2013-11-18,7.84,7.92,7.71,7.77,3300,0
2013-11-19,7.7,7.88,7.7,7.88,1300,0
2013-11-20,7.88,7.88,7.65,7.68,3900,0
2013-11-21,7.87,7.9,7.86,7.9,1860,0
2013-11-22,7.78,7.91,7.78,7.91,1700,0
2013-11-25,7.92,8.15,7.92,8.06,16120,0
2013-11-26,8.05,8.4,7.85,8.29,18500,0
2013-11-27,8.35,8.7,8.35,8.7,2649,0
2013-11-29,8.6998,11.1,8.6998,10.8,26653,0
2013-12-02,10.83,10.83,9.3,10.6,24023,0
2013-12-03,9.73,10.3,9.73,10.23,34500,0
2013-12-04,10.17,11.5,10.16,11.31,22300,0
2013-12-05,11.16,12.6,10.6,12.5,54800,0
2013-12-06,12.94,13,12.27,12.46,42000,0
2013-12-09,12.47,12.47,11.63,12.1,11100,0
2013-12-10,12.24,12.46,11.9,12.26,9400,0
2013-12-11,11.8,12.19,11.35,11.72,18703,0
2013-12-12,11.53,12.43,11.31,11.89,6000,0
2013-12-13,12.08,12.24,11.51,12.24,7000,0
2013-12-16,12.46,12.46,12.06,12.4,11400,0
2013-12-17,12.54,12.95,12.27,12.57,75200,0
2013-12-18,12.5,12.74,12.01,12.7,15434,0
2013-12-19,12.5,13.25,12.35,13.25,15181,0
2013-12-20,12.89,13.34,11.51,11.52,40900,0
2013-12-23,11.61,12.99,11.61,12,17600,0
2013-12-24,12.08,12.2,11.695,12.2,2184,0
2013-12-26,11.56,12.25,11.56,11.77,6000,0
2013-12-27,11.67,12.07,11.67,11.7,20609,0
2013-12-30,12.4,12.75,12.1,12.4,150600,0
2013-12-31,12.65,13.35,12.4,12.99,42300,0
2014-01-02,13.13,14.5,12.95,13.29,27999,0
2014-01-03,13.25,14,13.15,13.86,18568,0
2014-01-06,14.78,15,13.79,13.79,298544,0
2014-01-07,14.3,14.3,13.99,14.17,22000,0
2014-01-08,14.5,14.5,13.81,14.25,24300,0
2014-01-09,14.07,15.58,14.07,14.59,372000,0
2014-01-10,15.3,15.5,13.99,15,177615,0
2014-01-13,14.73,16.9,14.44,16.1,218300,0
2014-01-14,17.49,17.94,16.2,17,210495,0
2014-01-15,17,18.27,17,17.89,112100,0
2014-01-16,18.16,19.94,18.15,18.68,138600,0
2014-01-17,19.02,19.02,18.36,18.76,48300,0
2014-01-21,19,19,16,16.43,192100,0
2014-01-22,16.01,16.03,12.81,14.4,227700,0
2014-01-23,14.04,14.99,13.85,14.62,224200,0
2014-01-24,14.26,14.35,13.4,13.69,154700,0
2014-01-27,13.51,13.72,12.65,13.25,107000,0
2014-01-28,13.34,14.27,13.28,14.25,89800,0
2014-01-29,14.25,14.39,13.61,13.79,117277,0
2014-01-30,13.99,14.49,13.78,13.8,26476,0
2014-01-31,13.51,14.05,13.51,14.05,22600,0
2014-02-03,14.05,14.17,13.57,14.14,61459,0
2014-02-04,14,14.8,13.04,13.09,106896,0
2014-02-05,12.88,13.15,12.25,12.54,48794,0
2014-02-06,12.49,12.64,12.01,12.25,32557,0
2014-02-07,12.26,14.49,12.26,14.12,67502,0
2014-02-10,14.5,15.05,14.2,14.45,86658,0
2014-02-11,14.54,14.7,14,14.39,41232,0
2014-02-12,14.35,14.35,13.6,13.75,41906,0
2014-02-13,13.62,14.4,13.03,13.58,19619,0
2014-02-14,13.23,13.84,13.01,13.06,39327,0
2014-02-18,13.93,13.99,13.07,13.585,39691,0
2014-02-19,13.5,14.46,13.43,14.09,71762,0
2014-02-20,14.45,14.56,14.2,14.56,75790,0
2014-02-21,14.62,15.12,14.62,14.89,57487,0
2014-02-24,14.92,15.166,14.03,14.88,61457,0
2014-02-25,14.86,14.99,14.367,14.96,20541,0
2014-02-26,14.9,16.4,14.66,15.7,204870,0
2014-02-27,16,16.45,15.35,15.46,68102,0
2014-02-28,15.77,16.14,15.46,15.46,163147,0
2014-03-03,15,16,15,15.99,83515,0
2014-03-04,16.51,16.51,15.9,16.21,127296,0
2014-03-05,16.18,16.967,16.12,16.77,206949,0
2014-03-06,16.91,17.01,15.57,16.45,133003,0
2014-03-07,16.6,16.6,15.25,15.57,79381,0
2014-03-10,15.49,15.883,15.16,15.39,22695,0
2014-03-11,15.28,16.92,14.01,14.13,100319,0
2014-03-12,14.067,14.79,13.42,14.16,37715,0
2014-03-13,14.46,15.58,14.24,15.05,75510,0
2014-03-14,14.5,14.91,12.57,13.24,241466,0
2014-03-17,13.05,13.59,13,13.4,91142,0
2014-03-18,13.24,13.24,12.5,12.93,152657,0
2014-03-19,12.8,13.16,12.5,12.66,90195,0
2014-03-20,12.74,13.07,11.75,12.9,111635,0
2014-03-21,12.91,12.91,12.27,12.56,27711,0
2014-03-24,12.61,12.66,11.57,12.18,54527,0
2014-03-25,12.066,12.16,11.57,11.82,30653,0
2014-03-26,12,12.53,11.95,12.29,96200,0
2014-03-27,12.35,12.35,11.57,11.75,67249,0
2014-03-28,11.71,11.84,11.3,11.57,35174,0
2014-03-31,11.61,11.65,10.35,10.55,221385,0
2014-04-01,10.8,11.4,10.4,11.12,55945,0
2014-04-02,11.21,11.45,10.32,10.56,84085,0
2014-04-03,10.48,10.67,10.06,10.4,41059,0
2014-04-04,10.52,10.62,9.31,9.63,85520,0
2014-04-07,9.6,10.48,9.5,9.56,40524,0
2014-04-08,9.56,10.79,9,9.66,61126,0
2014-04-09,9.12,10,9.12,9.57,30220,0
2014-04-10,9.61,10.59,8.55,9.08,39981,0
2014-04-11,8.98,9.18,8.7,8.79,20611,0
2014-04-14,8.5,8.93,7.8601,8,97293,0
2014-04-15,8.2348,8.35,7.8601,8.24,85840,0
2014-04-16,8.03,9.07,8.03,8.83,46786,0
2014-04-17,8.83,9.319,8.25,8.48,27997,0
2014-04-21,8.46,8.63,7.98,8.21,52157,0
2014-04-22,8.49,8.84,8.21,8.69,19534,0
2014-04-23,8.825,9.179,8.65,9.09,24198,0
2014-04-24,9.19,9.19,8.336,8.9,12273,0
2014-04-25,8.81,8.9725,8.41,8.47,8863,0
2014-04-28,8.54,8.75,8.1201,8.29,14908,0
2014-04-29,8.34,8.68,8.34,8.68,4737,0
2014-04-30,8.54,8.719,8.05,8.26,96870,0
2014-05-01,8.23,8.81,8.11,8.47,36463,0
2014-05-02,8.94,8.94,8.27,8.58,31183,0
2014-05-05,8.1301,8.68,8.1301,8.49,14162,0
2014-05-06,8.5,8.84,8.03,8.28,11406,0
2014-05-07,8.32,8.3699,7.6601,8,32704,0
2014-05-08,7.76,7.85,7.2301,7.5,40559,0
2014-05-09,7.49,8,7.05,7.89,16143,0
2014-05-12,7.88,7.999,7.11,7.65,22259,0
2014-05-13,7.67,7.8,7.277,7.62,28050,0
2014-05-14,7.72,7.72,7.25,7.57,40018,0
2014-05-15,7.61,7.91,7.26,7.77,36761,0
2014-05-16,7.34,7.9,7.29,7.74,24807,0
2014-05-19,7.54,7.72,7.25,7.35,18598,0
2014-05-20,7.3,7.35,7.09,7.2,46533,0
2014-05-21,7.0127,7.1799,6.89,6.95,53396,0
2014-05-22,6.85,7.19,6.85,6.92,43033,0
2014-05-23,6.86,7.15,6.61,6.8,32472,0
2014-05-27,7.09,7.14,6.81,7,52755,0
2014-05-28,7.0199,7.1299,6.76,7,17664,0
2014-05-29,7.14,7.14,6.92,7,10182,0
2014-05-30,6.98,7.12,6.9,7.08,32154,0
2014-06-02,6.9,7,6.65,6.91,25438,0
2014-06-03,6.84,6.96,6.71,6.86,12716,0
2014-06-04,6.88,7.42,6.88,7,14711,0
2014-06-05,7.01,7.3,6.78,7.04,28597,0
2014-06-06,6.87,7.05,6.71,7.05,22677,0
2014-06-09,7.05,7.24,6.79,6.93,36512,0
2014-06-10,7.07,7.25,6.59,7.01,112800,0
2014-06-11,6.9,8,6.9,7.84,179141,0
2014-06-12,7.8,8.19,7.35,7.36,62840,0
2014-06-13,8,8,7.12,7.47,32888,0
2014-06-16,7.41,7.59,7.1,7.23,26986,0
2014-06-17,7.86,7.86,7.18,7.48,61449,0
2014-06-18,7.6,7.6,7.4,7.5,37552,0
2014-06-19,7.5,7.535,7.3,7.4,51874,0
2014-06-20,7.33,7.42,7.2601,7.28,44501,0
2014-06-23,7.27,7.4,7.26,7.4,42013,0
2014-06-24,7.45,7.79,7.29,7.36,117860,0
2014-06-25,7.37,7.45,7.16,7.2,50410,0
2014-06-26,7.3,7.36,7.2,7.25,19769,0
2014-06-27,7.25,7.59,7.25,7.54,63682,0
2014-06-30,7.52,7.75,7.46,7.64,22117,0
2014-07-01,7.6,7.8,7.42,7.5,56315,0
2014-07-02,7.75,7.75,7.42,7.59,16500,0
2014-07-03,7.63,7.74,7.6001,7.69,6625,0
2014-07-07,7.7,7.73,6.66,7.13,493925,0
2014-07-08,7.14,7.14,6.9,7.14,18947,0
2014-07-09,7.18,7.18,6.91,7.13,9743,0
2014-07-10,6,6.19,5.9,5.95,1209738,0
2014-07-11,5.94,5.94,5.725,5.92,142652,0
2014-07-14,5.95,5.96,5.84,5.9,89482,0
2014-07-15,5.9,5.95,5.77,5.85,62256,0
2014-07-16,5.93,6.06,5.88,6,126689,0
2014-07-17,6,6.06,5.75,5.9,100952,0
2014-07-18,5.96,6.05,5.52,5.63,237939,0
2014-07-21,5.69,5.84,5.56,5.66,52833,0
2014-07-22,5.71,6,5.66,5.84,35513,0
2014-07-23,5.94,6.02,5.66,5.75,56094,0
2014-07-24,5.74,5.91,5.66,5.76,39265,0
2014-07-25,5.73,5.73,5.48,5.48,110838,0
2014-07-28,5.57,5.76,5.3501,5.51,74279,0
2014-07-29,5.51,5.52,5.295,5.42,59981,0
2014-07-30,5.45,5.87,5.45,5.71,64408,0
2014-07-31,5.66,5.71,5.42,5.5,56896,0
2014-08-01,5.3,5.7999,5.258,5.61,171180,0
2014-08-04,5.69,5.78,5.2708,5.69,25465,0
2014-08-05,5.55,5.715,5.5499,5.68,12365,0
2014-08-06,5.745,5.745,5.51,5.52,28528,0
2014-08-07,5.6,5.625,5.5,5.53,22016,0
2014-08-08,5.63,5.88,5.52,5.835,48776,0
2014-08-11,5.84,5.93,5.74,5.775,23864,0
2014-08-12,5.83,5.9,5.58,5.74,109110,0
2014-08-13,5.76,5.77,5.59,5.71,36547,0
2014-08-14,5.77,5.79,5.65,5.68,16557,0
2014-08-15,5.67,5.78,5.54,5.61,15091,0
2014-08-18,5.7,5.9,5.504,5.85,113081,0
2014-08-19,5.84,5.84,5.67,5.77,10880,0
2014-08-20,5.86,5.94,5.76,5.79,12523,0
2014-08-21,5.8,5.85,5.61,5.71,17888,0
2014-08-22,5.74,5.74,5.59,5.63,4547,0
2014-08-25,5.6,5.82,5.59,5.73,21334,0
2014-08-26,5.78,5.88,5.654,5.81,28439,0
2014-08-27,5.89,5.9,5.78,5.84,7336,0
2014-08-28,5.82,5.87,5.8,5.84,7782,0
2014-08-29,5.748,6,5.741,5.93,26751,0
2014-09-02,5.96,6.19,5.93,6.03,36773,0
2014-09-03,5.93,6.05,5.85,5.98,48356,0
2014-09-04,5.97,6.0001,5.84,5.895,9480,0
2014-09-05,5.84,5.91,5.63,5.81,34653,0
2014-09-08,5.79,5.93,5.68,5.7,25708,0
2014-09-09,5.78,5.78,5.37,5.49,28221,0
2014-09-10,5.44,5.5,5.39,5.39,41039,0
2014-09-11,5.38,5.52,5.38,5.45,21659,0
2014-09-12,5.5,5.577,5.4,5.47,11654,0
2014-09-15,5.46,5.53,5.42,5.45,7059,0
2014-09-16,5.46,5.5,5.32,5.43,22066,0
2014-09-17,5.5,5.565,5.43,5.51,7080,0
2014-09-18,5.46,5.5806,5.3945,5.54,8687,0
2014-09-19,5.46,5.51,5.33,5.51,23182,0
2014-09-22,5.43,5.5,5.14,5.36,29000,0
2014-09-23,5.36,5.36,5.15,5.17,14602,0
2014-09-24,5.19,5.235,4.66,4.71,124892,0
2014-09-25,4.71,4.84,4.47,4.78,16840,0
2014-09-26,4.92,4.9685,4.71,4.75,19577,0
2014-09-29,4.71,4.87,4.71,4.84,17431,0
2014-09-30,4.8,4.95,4.75,4.9,22814,0
2014-10-01,4.7501,5.5,4.7501,5.5,86722,0
2014-10-02,5.53,6.1644,5.5,6.05,164194,0
2014-10-03,6.08,6.5,6,6.31,159007,0
2014-10-06,6.33,6.49,6.07,6.08,83494,0
2014-10-07,6.08,6.16,5.53,5.59,28670,0
2014-10-08,5.63,5.72,5.24,5.39,57376,0
2014-10-09,5.32,5.4899,5.24,5.3499,17876,0
2014-10-10,5.34,5.8,5.02,5.18,35585,0
2014-10-13,5.29,5.331,5.01,5.12,10865,0
2014-10-14,5.16,5.3,4.89,5.05,19221,0
2014-10-15,5.38,5.38,4.818,5.18,19282,0
2014-10-16,5.05,5.45,4.86,4.96,30122,0
2014-10-17,5.26,5.3,5,5.16,14388,0
2014-10-20,5.08,5.15,4.9135,5.14,20522,0
2014-10-21,5.08,5.2,5.03,5.11,23994,0
2014-10-22,5.25,5.48,5.12,5.24,28657,0
2014-10-23,5.21,5.46,5.21,5.37,11587,0
2014-10-24,5.4899,5.4899,5.28,5.28,4956,0
2014-10-27,5.28,5.56,5.28,5.55,20927,0
2014-10-28,5.46,5.659,5.2,5.37,41119,0
2014-10-29,5.42,5.5,5.3,5.46,11240,0
2014-10-30,5.48,5.75,5.42,5.7,39129,0
2014-10-31,5.85,5.85,5.55,5.8,26759,0
2014-11-03,5.8,5.8,5.65,5.79,38393,0
2014-11-04,5.7,5.85,5.64,5.65,15822,0
2014-11-05,5.6,5.76,5.57,5.67,67405,0
2014-11-06,5.64,5.82,5.62,5.65,25419,0
2014-11-07,5.66,5.7595,5.6,5.61,41082,0
2014-11-10,5.63,5.7,5.61,5.7,10424,0
2014-11-11,5.72,5.78,5.53,5.53,27164,0
2014-11-12,5.57,5.7599,5.5425,5.6,8898,0
2014-11-13,5.65,5.68,5.3701,5.5,21928,0
2014-11-14,5.5,5.51,5.27,5.43,22769,0
2014-11-17,5.5,5.5,5.25,5.35,7403,0
2014-11-18,5.35,5.3699,5.2758,5.3,9197,0
2014-11-19,5.35,5.38,5.25,5.38,22015,0
2014-11-20,5.35,5.4,5.2601,5.31,11205,0
2014-11-21,5.4,6.22,5.35,5.81,154431,0
2014-11-24,6.03,6.97,5.9888,6.69,414950,0
2014-11-25,6.75,7.38,6.57,7.21,244303,0
2014-11-26,7.39,7.9199,7.2,7.88,284548,0
2014-11-28,8.05,8.1,7.75,7.94,143164,0
2014-12-01,7.95,8,6.85,7.55,269355,0
2014-12-02,7.71,7.77,7.1,7.5,107856,0
2014-12-03,7.43,7.4954,6.98,7.07,102611,0
2014-12-04,7.12,7.28,6.43,6.6,184601,0
2014-12-05,6.68,6.6968,6.1,6.27,96779,0
2014-12-08,6.25,6.74,6.12,6.28,113240,0
2014-12-09,6.31,6.88,6.2,6.77,67443,0
2014-12-10,6.7899,6.889,6.3,6.46,64366,0
2014-12-11,6.55,6.55,6,6.15,72184,0
2014-12-12,5.96,6.41,5.91,6.1,63138,0
2014-12-15,6.05,6.14,5.78,5.96,64259,0
2014-12-16,5.76,5.98,5.71,5.71,30147,0
2014-12-17,5.6427,5.7968,5.514,5.68,49697,0
2014-12-18,5.73,5.93,5.5,5.65,43238,0
2014-12-19,5.66,5.99,5.51,5.99,78396,0
2014-12-22,5.88,5.88,5.55,5.57,145474,0
2014-12-23,5.81,5.83,5.33,5.75,179317,0
2014-12-24,5.78,5.8599,5.69,5.7699,50143,0
2014-12-26,5.82,5.98,5.56,5.8499,27232,0
2014-12-29,5.95,5.95,5.53,5.7,170099,0
2014-12-30,5.65,5.7,5.53,5.69,109341,0
2014-12-31,5.67,6.43,5.67,6.37,147133,0
2015-01-02,6.44,6.4714,6.03,6.29,127915,0
2015-01-05,6.35,6.55,6.1,6.51,163124,0
2015-01-06,6.54,6.94,6.41,6.83,156461,0
2015-01-07,6.85,7.2099,6.68,7.04,180563,0
2015-01-08,7,7.09,6.73,7.04,111118,0
2015-01-09,7.05,7.3,6.86,7.24,159962,0
2015-01-12,7.5,7.5,7.1199,7.22,115917,0
2015-01-13,7.28,7.28,6.45,6.79,166206,0
2015-01-14,6.7,6.9,6.269,6.3,99905,0
2015-01-15,6.33,6.4064,6,6.12,100060,0
2015-01-16,6.25,6.44,6.05,6.27,76083,0
2015-01-20,6.25,6.27,6.02,6.06,34101,0
2015-01-21,6.11,6.31,6.022,6.05,55374,0
2015-01-22,6.05,6.29,5.91,6.26,91448,0
2015-01-23,6.24,6.31,5.94,6.22,53991,0
2015-01-26,6.25,6.53,6.2,6.45,46957,0
2015-01-27,6.16,6.48,6.15,6.37,32671,0
2015-01-28,6.652,6.68,6.15,6.24,62937,0
2015-01-29,6.27,6.54,6.17,6.43,29875,0
2015-01-30,6.4,6.43,6.21,6.3,36615,0
2015-02-02,6.34,6.5,6.1,6.32,46542,0
2015-02-03,6.31,6.3799,6.18,6.23,44773,0
2015-02-04,6.23,6.47,6.18,6.22,29588,0
2015-02-05,6.28,6.4594,6.28,6.37,31680,0
2015-02-06,6.43,6.62,6.2,6.54,50352,0
2015-02-09,6.56,6.8,6.44,6.77,72842,0
2015-02-10,6.83,7.16,6.59,6.71,62513,0
2015-02-11,6.69,6.75,6.38,6.48,49784,0
2015-02-12,6.46,6.57,6.2601,6.43,31947,0
2015-02-13,6.38,6.47,6.22,6.27,62855,0
2015-02-17,6.37,6.523,6.25,6.32,53153,0
2015-02-18,6.36,6.42,6.05,6.19,151514,0
2015-02-19,5.32,6.3,5.25,6.3,459562,0
2015-02-20,6.27,6.27,5.9,6,190553,0
2015-02-23,6,6.1,5.86,5.9,160057,0
2015-02-24,5.85,5.96,5.56,5.59,127083,0
2015-02-25,5.5899,5.8299,5.554,5.65,109874,0
2015-02-26,5.65,5.84,5.65,5.75,42211,0
2015-02-27,5.78,5.85,5.61,5.645,66355,0
2015-03-02,5.65,5.68,5.32,5.32,100800,0
2015-03-03,5.26,5.4,5.06,5.25,115800,0
2015-03-04,5.15,5.15,4.91,5,166600,0
2015-03-05,4.98,5.04,4.86,4.91,89500,0
2015-03-06,4.88,4.9,4.67,4.75,106400,0
2015-03-09,4.73,4.73,4.3,4.38,255800,0
2015-03-10,4.4,4.45,4.2,4.28,111800,0
2015-03-11,4.33,4.33,4.18,4.2,92200,0
2015-03-12,4.23,4.74,4.23,4.56,401500,0
2015-03-13,4.56,4.92,4.52,4.87,284100,0
2015-03-16,4.85,4.85,4.54,4.55,122700,0
2015-03-17,4.54,4.58,4.35,4.38,123200,0
2015-03-18,4.35,4.51,4.34,4.49,93100,0
2015-03-19,4.4,4.92,4.4,4.85,181400,0
2015-03-20,4.92,4.95,4.71,4.95,121500,0
2015-03-23,4.9,4.93,4.73,4.87,36500,0
2015-03-24,4.86,5.06,4.86,4.88,91700,0
2015-03-25,4.86,4.9,4.45,4.5,160600,0
2015-03-26,4.47,4.74,4.34,4.72,64100,0
2015-03-27,4.69,4.75,4.43,4.5,79900,0
2015-03-30,4.55,4.96,4.55,4.94,156000,0
2015-03-31,4.88,4.88,4.607,4.71,86398,0
2015-04-01,4.68,4.86,4.56,4.69,126100,0
2015-04-02,4.5,4.5,3.78,4.26,661700,0
2015-04-06,4.17,4.47,4.05,4.34,181000,0
2015-04-07,4.32,4.479,4.25,4.3,84244,0
2015-04-08,4.32,4.42,4.14,4.27,78500,0
2015-04-09,4.15,4.29,4.05,4.21,82312,0
2015-04-10,4.1,4.31,4.03,4.2,43900,0
2015-04-13,4.18,4.25,4.01,4.02,90700,0
2015-04-14,4.02,4.23,4,4.02,79600,0
2015-04-15,4.08,4.1,3.95,3.96,102005,0
2015-04-16,3.97,4.05,3.75,3.89,544312,0
2015-04-17,3.87,3.92,3.67,3.89,120600,0
2015-04-20,3.83,3.98,3.78,3.8,114345,0
2015-04-21,3.83,4.01,3.81,3.93,53702,0
2015-04-22,3.97,4.05,3.86,3.86,116687,0
2015-04-23,3.8,3.9,3.74,3.81,69300,0
2015-04-24,3.85,3.99,3.82,3.89,54200,0
2015-04-27,3.89,3.89,3.69,3.72,150000,0
2015-04-28,3.7,3.85,3.51,3.69,133400,0
2015-04-29,3.68,3.88,3.55,3.79,196700,0
2015-04-30,3.75,3.75,3.3,3.38,255500,0
2015-05-01,3.4,3.67,3.31,3.35,62300,0
2015-05-04,3.4,3.56,3.33,3.42,117000,0
2015-05-05,3.44,3.63,3.41,3.56,141800,0
2015-05-06,3.65,3.85,3.54,3.67,131101,0
2015-05-07,3.82,4.13,3.75,4,303351,0
2015-05-08,3.96,3.96,3.77,3.85,152400,0
2015-05-11,3.85,4.08,3.7,3.94,301200,0
2015-05-12,3.9,4.06,3.83,4.02,86095,0
2015-05-13,4.02,4.02,3.72,3.82,45100,0
2015-05-14,3.87,4,3.81,3.85,71100,0
2015-05-15,3.86,3.95,3.8,3.88,16510,0
2015-05-18,3.83,3.9099,3.74,3.86,67752,0
2015-05-19,3.8,4.08,3.8,3.98,118100,0
2015-05-20,4,4.03,3.79,3.83,45700,0
2015-05-21,3.82,3.83,3.5,3.59,121700,0
2015-05-22,3.58,3.79,3.53,3.77,30200,0
2015-05-26,3.77,3.77,3.59,3.66,23390,0
2015-05-27,3.68,3.83,3.67,3.77,43500,0
2015-05-28,3.8,4,3.6,3.6,59493,0
2015-05-29,3.62,3.8,3.61,3.73,23900,0
2015-06-01,3.82,3.99,3.69,3.81,143609,0
2015-06-02,3.84,3.9199,3.77,3.7984,61928,0
2015-06-03,3.88,3.94,3.78,3.8,36100,0
2015-06-04,3.82,3.86,3.77,3.85,45000,0
2015-06-05,3.84,3.87,3.75,3.84,26900,0
2015-06-08,3.81,3.84,3.73,3.8,32200,0
2015-06-09,3.71,3.77,3.628,3.74,27553,0
2015-06-10,3.74,3.89,3.74,3.74,30656,0
2015-06-11,3.72,3.83,3.72,3.76,17930,0
2015-06-12,3.76,3.8,3.63,3.74,26400,0
2015-06-15,3.8,3.8,3.71,3.75,16800,0
2015-06-16,3.75,3.8,3.69,3.7,35900,0
2015-06-17,3.68,3.8,3.57,3.7,93200,0
2015-06-18,3.64,3.78,3.63,3.76,35600,0
2015-06-19,3.76,3.78,3.67,3.75,38200,0
2015-06-22,3.78,3.79,3.69,3.72,66000,0
2015-06-23,3.72,3.78,3.7,3.74,62842,0
2015-06-24,3.74,3.74,3.7,3.74,16400,0
2015-06-25,3.78,3.78,3.72,3.75,51100,0
2015-06-26,3.75,3.86,3.66,3.75,44500,0
2015-06-29,3.69,3.77,3.48,3.51,69200,0
2015-06-30,3.54,3.82,3.47,3.8,308109,0
2015-07-01,3.81,3.89,3.81,3.81,89800,0
2015-07-02,3.93,3.93,3.59,3.64,34000,0
2015-07-06,3.74,3.85,3.61,3.83,77200,0
2015-07-07,3.85,3.87,3.75,3.78,31900,0
2015-07-08,3.77,3.9,3.66,3.71,45600,0
2015-07-09,3.77,4.14,3.77,3.95,94200,0
2015-07-10,3.95,4.2,3.95,4.12,119800,0
2015-07-13,4.17,4.35,4.14,4.27,111400,0
2015-07-14,4.32,4.68,4.3,4.68,55858,0
2015-07-15,4.62,4.8,4.53,4.61,241647,0
2015-07-16,4.64,4.67,4.5,4.51,123400,0
2015-07-17,4.55,4.55,4.3,4.43,27900,0
2015-07-20,4.43,4.43,4.14,4.15,52400,0
2015-07-21,4.19,4.19,3.95,3.98,231200,0
2015-07-22,3.94,4.39,3.8,4.39,461900,0
2015-07-23,4.48,4.48,4.06,4.07,75500,0
2015-07-24,4.05,4.07,3.87,3.88,50200,0
2015-07-27,3.85,3.92,3.77,3.82,61900,0
2015-07-28,3.85,3.88,3.66,3.82,23200,0
2015-07-29,3.95,3.98,3.82,3.9,37600,0
2015-07-30,3.88,4.04,3.79,3.84,29700,0
2015-07-31,3.83,4.06,3.83,3.92,45700,0
2015-08-03,3.91,4.15,3.72,3.78,45326,0
2015-08-04,3.82,4.21,3.77,4.13,94100,0
2015-08-05,4.18,4.44,3.98,4.4,58300,0
2015-08-06,4.43,4.46,3.952,4.19,586633,0
2015-08-07,4.11,4.15,4,4.1,45600,0
2015-08-10,4.01,4.12,3.96,4.03,36700,0
2015-08-11,3.98,4.03,3.96,4,53367,0
2015-08-12,3.98,4.15,3.81,4.06,33600,0
2015-08-13,4,4.1,3.91,3.91,33400,0
2015-08-14,3.93,4.05,3.86,3.92,30600,0
2015-08-17,3.88,4.05,3.88,4.01,45700,0
2015-08-18,4,4,3.82,3.86,44200,0
2015-08-19,3.83,3.86,3.78,3.78,14300,0
2015-08-20,3.78,3.89,3.78,3.8,11500,0
2015-08-21,3.77,3.77,3.52,3.65,34000,0
2015-08-24,3.54,3.61,3.4,3.45,64789,0
2015-08-25,3.62,3.71,3.36,3.55,42100,0
2015-08-26,3.62,3.66,3.4,3.43,26800,0
2015-08-27,3.44,3.59,3.44,3.52,27500,0
2015-08-28,3.47,3.7,3.47,3.63,35700,0
2015-08-31,3.64,3.95,3.6,3.79,49000,0
2015-09-01,3.72,3.79,3.65,3.7,45100,0
2015-09-02,3.73,3.9,3.61,3.86,209600,0
2015-09-03,3.9,3.91,3.77,3.85,98800,0
2015-09-04,3.81,3.91,3.72,3.77,38500,0
2015-09-08,3.82,3.95,3.76,3.79,14600,0
2015-09-09,3.79,3.82,3.72,3.72,5000,0
2015-09-10,3.78,3.94,3.68,3.68,19106,0
2015-09-11,3.69,3.69,3.53,3.6,37900,0
2015-09-14,3.57,3.67,3.56,3.61,24200,0
2015-09-15,3.7,3.71,3.54,3.61,196500,0
2015-09-16,3.63,3.65,3.58,3.6,50200,0
2015-09-17,3.6,3.65,3.5601,3.58,12718,0
2015-09-18,3.53,3.77,3.53,3.77,50400,0
2015-09-21,3.72,3.83,3.59,3.62,77300,0
2015-09-22,3.54,3.66,3.46,3.62,28800,0
2015-09-23,3.67,3.87,3.63,3.8,429700,0
2015-09-24,3.81,3.9343,3.7,3.88,50997,0
2015-09-25,3.92,3.92,3.61,3.7,44600,0
2015-09-28,3.68,3.7,3.13,3.29,77352,0
2015-09-29,3.22,3.23,2.88,3,102200,0
2015-09-30,3,3.2,3,3.16,216700,0
2015-10-01,3.17,3.19,3.01,3.16,40500,0
2015-10-02,3.1,3.32,3.1,3.32,32400,0
2015-10-05,3.33,3.49,3.28,3.41,24134,0
2015-10-06,3.45,3.7,3.3,3.59,55600,0
2015-10-07,3.6,3.75,3.39,3.69,19900,0
2015-10-08,3.71,3.85,3.65,3.7,32200,0
2015-10-09,3.71,3.98,3.71,3.98,81200,0
2015-10-12,3.99,3.99,3.2874,3.9,18924,0
2015-10-13,3.89,3.97,3.73,3.87,27900,0
2015-10-14,3.85,4.01,3.82,3.84,28000,0
2015-10-15,3.88,3.99,3.81,3.84,128000,0
2015-10-16,3.85,3.92,3.76,3.8,15300,0
2015-10-19,3.84,3.91,3.65,3.68,25600,0
2015-10-20,3.68,3.74,3.51,3.61,29341,0
2015-10-21,3.61,3.62,3.42,3.42,11100,0
2015-10-22,3.45,3.5,3.33,3.38,24700,0
2015-10-23,3.42,3.42,3.07,3.26,102200,0
2015-10-26,3.2,3.42,3.15,3.42,31000,0
2015-10-27,3.39,3.47,3.33,3.38,60300,0
2015-10-28,3.42,3.61,3.36,3.46,22600,0
2015-10-29,3.46,3.71,3.37,3.49,24700,0
2015-10-30,3.46,3.48,3.25,3.26,32100,0
2015-11-02,3.3,3.44,3.26,3.43,36695,0
2015-11-03,3.39,3.5,3.37,3.47,13600,0
2015-11-04,3.44,3.47,3.39,3.4,11844,0
2015-11-05,3.4,3.41,3.31,3.35,10900,0
2015-11-06,3.3,3.46,3.26,3.42,16900,0
2015-11-09,3.336,3.46,3.336,3.44,11029,0
2015-11-10,3.41,3.45,3.33,3.4,17600,0
2015-11-11,3.44,3.44,3.32,3.32,6700,0
2015-11-12,3.32,3.39,3.29,3.33,5800,0
2015-11-13,3.35,3.39,3.31,3.39,5700,0
2015-11-16,3.35,3.39,3.35,3.38,36000,0
2015-11-17,3.86,4.57,3.33,3.4,3976500,0
2015-11-18,3.5,3.58,3.12,3.36,297800,0
2015-11-19,3.32,3.49,3.23,3.47,76200,0
2015-11-20,3.48,3.69,3.34,3.57,220100,0
2015-11-23,3.62,3.82,3.57,3.71,145900,0
2015-11-24,3.66,3.8,3.63,3.64,28000,0
2015-11-25,3.64,3.79,3.58,3.75,118000,0
2015-11-27,3.75,3.8,3.7,3.73,13900,0
2015-11-30,3.71,3.79,3.49,3.57,50100,0
2015-12-01,3.52,3.6,3.35,3.5,414017,0
2015-12-02,3.51,3.6,3.4401,3.46,46767,0
2015-12-03,3.47,3.48,3.34,3.35,11517,0
2015-12-04,3.35,3.35,3.17,3.18,47800,0
2015-12-07,3.16,3.17,3.01,3.03,40400,0
2015-12-08,3.01,3.14,3.01,3.06,25054,0
2015-12-09,3.24,3.24,3.02,3.16,30100,0
2015-12-10,3.16,3.27,3.12,3.23,57200,0
2015-12-11,3.17,3.2,3.01,3.02,41600,0
2015-12-14,3.01,3.05,2.82,2.86,27490,0
2015-12-15,2.91,3.23,2.85,3.02,42600,0
2015-12-16,3.05,3.11,2.98,3.06,71100,0
2015-12-17,3.04,3.15,2.94,2.96,27800,0
2015-12-18,2.95,3.02,2.85,3,33900,0
2015-12-21,3.01,3.93,3.01,3.59,954700,0
2015-12-22,3.45,3.71,3.45,3.52,53154,0
2015-12-23,3.55,3.78,3.5,3.71,43500,0
2015-12-24,3.71,3.7799,3.4,3.47,72884,0
2015-12-28,3.45,3.62,2.91,3.17,662706,0
2015-12-29,3.11,3.482,3.05,3.11,73209,0
2015-12-30,3.06,3.29,3.06,3.1,60456,0
2015-12-31,3.11,3.13,3.02,3.12,53196,0
2016-01-04,3.06,3.11,2.98,3.04,26489,0
2016-01-05,3.25,3.29,3.05,3.06,46055,0
2016-01-06,3.05,3.1,2.98,2.98,33373,0
2016-01-07,2.98,3.02,2.81,2.88,50798,0
2016-01-08,2.88,3.08,2.83,2.83,36718,0
2016-01-11,2.82,2.82,2.55,2.69,94477,0
2016-01-12,2.71,2.8,2.71,2.79,19678,0
2016-01-13,2.79,2.79,2.02,2.11,185260,0
2016-01-14,2.13,2.25,2,2.03,157903,0
2016-01-15,2,2.58,2,2.05,82185,0
2016-01-19,2.6,2.6,2.1,2.12,38500,0
2016-01-20,2.11,2.2402,2,2.16,14230,0
2016-01-21,2.18,2.36,2.06,2.3,35046,0
2016-01-22,2.35,2.42,2.242,2.41,98265,0
2016-01-25,2.4,2.66,2.33,2.59,93115,0
2016-01-26,2.6,2.62,2.49,2.57,26119,0
2016-01-27,2.61,2.73,2.51,2.67,39781,0
2016-01-28,2.72,2.75,2.52,2.73,60645,0
2016-01-29,2.5128,2.85,2.5128,2.67,21650,0
2016-02-01,2.5,2.77,2.47,2.74,66585,0
2016-02-02,2.7,2.88,2.52,2.69,37047,0
2016-02-03,2.72,2.8,2.5201,2.55,7458,0
2016-02-04,2.57,2.84,2.34,2.82,24941,0
2016-02-05,2.8899,2.8899,2.75,2.8,9983,0
2016-02-08,2.6,2.65,2.35,2.5,25170,0
2016-02-09,2.5,2.67,2.3,2.61,56987,0
2016-02-10,2.6,2.82,2.5001,2.71,119141,0
2016-02-11,2.68,2.72,2.5692,2.7199,15580,0
2016-02-12,2.73,2.8,2.72,2.78,21449,0
2016-02-16,2.8,2.85,2.8,2.81,7332,0
2016-02-17,2.83,2.85,2.74,2.83,15083,0
2016-02-18,2.85,2.85,2.814,2.85,3363,0
2016-02-19,2.86,2.88,2.81,2.86,2795,0
2016-02-22,2.7855,3,2.761,2.95,58935,0
2016-02-23,3,3.15,2.92,3.05,702282,0
2016-02-24,2.99,3,2.64,2.86,21696,0
2016-02-25,2.92,2.92,2.63,2.79,10796,0
2016-02-26,2.77,3,2.5601,3,43264,0
2016-02-29,3,3,2.71,2.8,22905,0
2016-03-01,2.8,2.94,2.72,2.91,8964,0
2016-03-02,2.88,3.285,2.88,3.17,68919,0
2016-03-03,3.07,3.24,3.07,3.18,18446,0
2016-03-04,3.2499,3.25,3.1086,3.18,25394,0
2016-03-07,3.2499,3.9,3.178,3.46,594448,0
2016-03-08,3.5,3.75,3.22,3.45,57902,0
2016-03-09,3.61,3.6299,3.36,3.58,20520,0
2016-03-10,3.6,3.74,3.45,3.52,36235,0
2016-03-11,3.63,3.75,3.47,3.62,95292,0
2016-03-14,3.65,3.74,3.3,3.34,58855,0
2016-03-15,3.194,3.33,2.85,3.26,483774,0
2016-03-16,3.45,3.45,3,3.08,24417,0
2016-03-17,3.05,3.06,2.81,2.87,42420,0
2016-03-18,3.22,3.22,2.72,2.91,103054,0
2016-03-21,2.93,3.33,2.8,3.26,766676,0
2016-03-22,3.19,3.3,2.85,2.9,754587,0
2016-03-23,3.02,3.03,2.88,2.97,47666,0
2016-03-24,2.95,3.03,2.776,3,31235,0
2016-03-28,2.8119,2.99,2.8119,2.95,35369,0
2016-03-29,2.96,3.13,2.86,3.09,46470,0
2016-03-30,3.09,3.14,2.91,2.98,15785,0
2016-03-31,2.95,2.99,2.832,2.94,24131,0
2016-04-01,2.95,3.089,2.9,3.07,74315,0
2016-04-04,3.08,3.08,2.81,3.04,17683,0
2016-04-05,2.88,3.06,2.86,2.95,7985,0
2016-04-06,3,3.066,2.885,2.92,26600,0
2016-04-07,2.88,3.0399,2.87,2.93,23132,0
2016-04-08,2.87,2.99,2.8,2.85,77299,0
2016-04-11,2.89,3.0099,2.75,2.76,88019,0
2016-04-12,2.76,2.9,2.62,2.73,18882,0
2016-04-13,2.77,2.94,2.7,2.89,12375,0
2016-04-14,2.92,2.93,2.7201,2.88,11059,0
2016-04-15,2.8,2.92,2.756,2.82,17197,0
2016-04-18,2.9,3.05,2.8529,2.96,38271,0
2016-04-19,3,3,2.93,3,17200,0
2016-04-20,3.05,3.09,2.835,2.9,23955,0
2016-04-21,2.9288,3.27,2.8739,3.09,256655,0
2016-04-22,3.2699,3.2699,2.98,3.03,18137,0
2016-04-25,2.99,3.19,2.95,2.99,5390,0
2016-04-26,2.94,3.05,2.89,2.95,42825,0
2016-04-27,3.05,3.05,2.87,3.02,3059,0
2016-04-28,2.9994,3.05,2.9101,3.04,4281,0
2016-04-29,2.88,3.03,2.88,2.92,7194,0
2016-05-02,2.894,3.05,2.87,2.93,459137,0
2016-05-03,2.91,3.14,2.91,3.06,7515,0
2016-05-04,3.04,3.18,2.84,2.92,11215,0
2016-05-05,2.8955,2.98,2.8955,2.94,800,0
2016-05-06,2.85,2.97,2.76,2.905,11471,0
2016-05-09,2.91,2.95,2.75,2.87,11700,0
2016-05-10,2.943,2.99,2.83,2.92,26517,0
2016-05-11,2.88,2.98,2.85,2.93,3130,0
2016-05-12,2.87,2.975,2.76,2.78,24680,0
2016-05-13,2.8,2.86,2.69,2.72,3974,0
2016-05-16,2.87,2.875,2.732,2.74,2809,0
2016-05-17,2.51,2.69,2.5,2.585,533630,0
2016-05-18,2.78,2.78,2.5501,2.6,20228,0
2016-05-19,2.58,2.74,2.58,2.6,7690,0
2016-05-20,2.6,2.7,2.55,2.55,15146,0
2016-05-23,2.56,2.65,2.52,2.55,28388,0
2016-05-24,2.58,2.6,2.54,2.6,11500,0
2016-05-25,2.62,2.68,2.52,2.53,18849,0
2016-05-26,2.53,2.6,2.42,2.43,13665,0
2016-05-27,2.43,2.6,2.42,2.48,18667,0
2016-05-31,2.5,2.58,2.45,2.54,38185,0
2016-06-01,2.5,2.52,2.395,2.45,29195,0
2016-06-02,2.52,2.56,2.38,2.43,72643,0
2016-06-03,2.41,2.54,2.41,2.5,58068,0
2016-06-06,2.56,2.68,2.44,2.61,91536,0
2016-06-07,2.7,2.73,2.56,2.7,31390,0
2016-06-08,2.76,2.76,2.56,2.62,65134,0
2016-06-09,2.63,2.74,2.58,2.59,26993,0
2016-06-10,2.63,2.63,2.43,2.43,19459,0
2016-06-13,2.44,2.7,2.4097,2.44,69510,0
2016-06-14,2.35,2.44,2.09,2.26,34057,0
2016-06-15,2.34,2.37,2.16,2.22,21085,0
2016-06-16,2.21,2.3499,2.15,2.22,134237,0
2016-06-17,2.29,2.29,2.06,2.09,26490,0
2016-06-20,2.2,2.25,2.06,2.1,10155,0
2016-06-21,2.1,2.15,2.03,2.09,16033,0
2016-06-22,2.2,2.25,1.86,2.01,110099,0
2016-06-23,2.03,2.1189,1.98,1.98,26812,0
2016-06-24,1.94,2.04,1.9196,2.04,22771,0
2016-06-27,2.04,2.04,1.8,1.86,53506,0
2016-06-28,1.9001,2,1.77,1.85,53241,0
2016-06-29,1.94,1.98,1.777,1.93,51105,0
2016-06-30,1.98,2.13,1.759,1.9,62688,0
2016-07-01,1.88,2.2,1.84,2.02,39662,0
2016-07-05,1.98,2.26,1.98,2.05,35499,0
2016-07-06,2.1,2.18,2.02,2.04,27976,0
2016-07-07,2.09,2.5599,2.0801,2.53,86748,0
2016-07-08,2.53,2.71,2.52,2.61,100694,0
2016-07-11,2.74,2.74,2.6,2.61,34452,0
2016-07-12,2.57,2.7,2.1513,2.69,33489,0
2016-07-13,2.6101,2.99,2.6101,2.915,45910,0
2016-07-14,2.9653,2.9653,2.745,2.87,53096,0
2016-07-15,2.807,2.92,2.775,2.79,9560,0
2016-07-18,2.7538,2.8288,2.381,2.8,8046,0
2016-07-19,2.673,2.86,2.591,2.7501,3380,0
2016-07-20,2.7001,2.8,2.7001,2.8,3469,0
2016-07-21,2.8,2.81,2.7439,2.81,8578,0
2016-07-22,2.8,2.83,2.8,2.81,3200,0
2016-07-25,2.73,2.77,2.7296,2.77,603,0
2016-07-26,2.53,2.624,2.49,2.6011,23218,0
2016-07-27,2.63,2.64,2.5701,2.59,6805,0
2016-07-28,2.5676,2.749,2.5676,2.65,5952,0
2016-07-29,2.599,2.65,2.576,2.6,10457,0
2016-08-01,2.5813,2.639,2.5201,2.5713,9100,0
2016-08-02,2.64,2.65,2.55,2.55,4117,0
2016-08-03,2.63,2.65,2.6,2.635,24070,0
2016-08-04,2.533,2.65,2.5217,2.56,8104,0
2016-08-05,2.63,2.6524,2.15,2.4057,880835,0
2016-08-08,2.45,2.54,2.32,2.45,28341,0
2016-08-09,2.45,2.54,2.44,2.485,15590,0
2016-08-10,2.4699,2.52,2.42,2.49,287343,0
2016-08-11,2.48,2.51,2.46,2.5,24676,0
2016-08-12,2.3999,2.5,2.38,2.5,20940,0
2016-08-15,2.4899,2.51,2.46,2.46,4757,0
2016-08-16,2.4599,2.53,2.41,2.44,20258,0
2016-08-17,2.5,2.5,2.44,2.4732,194204,0
2016-08-18,2.46,2.5,2.4,2.49,10725,0
2016-08-19,2.49,2.5,2.4493,2.45,6638,0
2016-08-22,2.42,2.76,2.3472,2.4,1165428,0
2016-08-23,2.39,2.4,2.35,2.4,18763,0
2016-08-24,2.38,2.41,2.24,2.25,35571,0
2016-08-25,2.26,2.35,2.19,2.29,5760,0
2016-08-26,2.3611,2.3611,2.28,2.31,13160,0
2016-08-29,2.27,2.37,2.27,2.37,15937,0
2016-08-30,2.3701,2.3899,2.33,2.38,13930,0
2016-08-31,2.3387,2.39,2.04,2.12,663564,0
2016-09-01,2.12,2.1717,1.9601,2.05,818998,0
2016-09-02,2.08,2.42,2.025,2.3,58665,0
2016-09-06,2.26,2.3532,2.22,2.278,26268,0
2016-09-07,2.31,2.5,2.29,2.35,43771,0
2016-09-08,2.42,2.43,2.27,2.3,3900,0
2016-09-09,2.3,2.3,2.17,2.24,13130,0
2016-09-12,2.21,2.46,2.21,2.34,58908,0
2016-09-13,2.35,2.67,2.3,2.49,91893,0
2016-09-14,2.4831,2.59,2.33,2.42,424832,0
2016-09-15,2.4,2.49,2.34,2.3705,24117,0
2016-09-16,2.2838,2.8958,2.21,2.75,200627,0
2016-09-19,2.76,2.78,2.4601,2.49,186681,0
2016-09-20,2.47,2.8891,2.3,2.36,545519,0
2016-09-21,2.4,2.45,2.33,2.4,104544,0
2016-09-22,2.75,2.91,2.6,2.62,1911512,0
2016-09-23,2.62,2.769,2.5201,2.64,787067,0
2016-09-26,2.66,2.74,2.44,2.6,274247,0
2016-09-27,2.6,2.69,2.56,2.6,374874,0
2016-09-28,2.6,2.74,2.521,2.74,163376,0
2016-09-29,2.7,2.739,2.55,2.61,143493,0
2016-09-30,2.62,2.66,2.58,2.64,64328,0
2016-10-03,2.64,2.7889,2.6272,2.7,105447,0
2016-10-04,2.712,3.15,2.59,2.92,1756002,0
2016-10-05,2.92,3.07,2.76,2.8886,226097,0
2016-10-06,2.9,2.9,2.48,2.85,291999,0
2016-10-07,2.85,2.91,2.755,2.85,90885,0
2016-10-10,2.85,2.9999,2.8024,2.93,142328,0
2016-10-11,2.93,2.97,2.77,2.83,76335,0
2016-10-12,2.85,2.86,2.716,2.79,75799,0
2016-10-13,2.75,2.756,2.62,2.62,203008,0
2016-10-14,2.64,2.64,2.38,2.41,355076,0
2016-10-17,2.45,2.55,2.25,2.45,76749,0
2016-10-18,2.5,2.55,2.4,2.55,43858,0
2016-10-19,2.55,2.55,2.4,2.45,48709,0
2016-10-20,2.35,2.65,2.35,2.5,338052,0
2016-10-21,2.5,2.55,2.4,2.5,99322,0
2016-10-24,2.5,2.6,2.5,2.6,86144,0
2016-10-25,2.6,2.6,2.3,2.5,994159,0
2016-10-26,2.45,2.5,2.35,2.425,138973,0
2016-10-27,2.4,2.425,2.05,2.05,181359,0
2016-10-28,2.05,2.35,2.05,2.25,146548,0
2016-10-31,2.25,2.45,2.1,2.3,98147,0
2016-11-01,2.3,2.3,2.05,2.05,173237,0
2016-11-02,2.05,2.105,2.05,2.05,32984,0
2016-11-03,2.05,2.15,1.9,2.05,302002,0
2016-11-04,2.25,2.3416,2.05,2.1,257518,0
2016-11-07,2.15,2.22,2.05,2.1,33680,0
2016-11-08,2.1,2.15,1.95,2.15,532769,0
2016-11-09,2.2,2.4,2.1,2.3,281153,0
2016-11-10,2.35,2.45,2.3,2.45,218198,0
2016-11-11,2.45,2.6,2.3,2.45,582897,0
2016-11-14,2.45,2.5,2.35,2.45,565110,0
2016-11-15,2.45,2.595,2.35,2.4,548708,0
2016-11-16,2.4,2.5,2.305,2.35,35389,0
2016-11-17,2.35,2.4,2.3,2.3,63734,0
2016-11-18,2.3,2.325,2.1,2.1,98543,0
2016-11-21,2.15,2.2,2.05,2.125,113402,0
2016-11-22,2.15,2.15,2.05,2.1,165641,0
2016-11-23,2.1,2.25,2.05,2.25,349314,0
2016-11-25,2.25,2.25,1.95,2.05,966312,0
2016-11-28,2.15,2.2,2.05,2.15,48706,0
2016-11-29,2.15,2.2,2.05,2.2,73458,0
2016-11-30,2.2,2.2,2.1385,2.15,47774,0
2016-12-01,2.15,2.2,2.15,2.15,21358,0
2016-12-02,2.2,2.2,2.155,2.2,31092,0
2016-12-05,2.2,2.3775,2.2,2.25,120155,0
2016-12-06,2.3,2.5,2.26,2.35,71392,0
2016-12-07,2.4,2.45,2.1,2.1,426260,0
2016-12-08,2.45,2.45,2.2,2.25,110363,0
2016-12-09,2.3,2.3255,2.15,2.2,210200,0
2016-12-12,2.2,2.2,2.1,2.15,67692,0
2016-12-13,2.15,2.3,2.1,2.3,1208791,0
2016-12-14,2.3,2.3,2.1,2.15,171058,0
2016-12-15,2.2,2.25,2.15,2.15,19390,0
2016-12-16,2.2,2.3,2.1,2.25,283851,0
2016-12-19,2.3,2.4,2.25,2.3,133266,0
2016-12-20,2.3,2.35,2.05,2.2,664064,0
2016-12-21,2.2,2.2,2.1,2.15,51068,0
2016-12-22,2.2,2.2,2.1,2.15,74917,0
2016-12-23,2.15,2.15,2.1,2.15,55007,0
2016-12-27,2.15,2.45,2.1,2.2,1547557,0
2016-12-28,2.75,2.95,2.35,2.35,2576755,0
2016-12-29,2.35,2.55,2.15,2.15,558762,0
2016-12-30,2.15,2.3,2.05,2.1,415691,0
2017-01-03,2.1,2.2,2,2.05,408344,0
2017-01-04,2.05,2.25,2,2.2,311175,0
2017-01-05,2.25,2.35,2.05,2.05,380649,0
2017-01-06,2.1,2.315,2.075,2.15,513832,0
2017-01-09,2.15,2.3,2.05,2.2,950339,0
2017-01-10,2.15,2.25,2.15,2.2,126126,0
2017-01-11,2.25,2.3,2.15,2.2,227401,0
2017-01-12,2.175,2.25,2.1,2.2,119907,0
2017-01-13,2.2,2.3,2.15,2.25,314371,0
2017-01-17,2.2,2.2,2.15,2.2,105292,0
2017-01-18,2.2,2.245,2.15,2.15,110501,0
2017-01-19,2.2,2.2,2.1,2.15,293283,0
2017-01-20,2.15,2.15,2.075,2.1,114089,0
2017-01-23,2.15,2.15,2.05,2.05,104228,0
2017-01-24,2.05,2.1,2.05,2.05,79265,0
2017-01-25,2.1,2.1,2,2.05,168983,0
2017-01-26,2,2.05,1.95,1.95,179419,0
2017-01-27,2,2.05,1.95,2.05,182563,0
2017-01-30,0.9,0.95,0.55,0.55,5048099,0
2017-01-31,0.65,0.65,0.551,0.57,1822250,0
2017-02-01,0.6,0.6,0.57,0.5889,668326,0
2017-02-02,0.58,0.64,0.57,0.6,919211,0
2017-02-03,0.6,0.6197,0.585,0.594,492133,0
2017-02-06,0.59,0.61,0.5606,0.5822,472038,0
2017-02-07,0.57,0.6998,0.52,0.55,2827819,0
2017-02-08,0.5905,0.95,0.561,0.729,29112521,0
2017-02-09,0.65,0.79,0.6406,0.66,6074982,0
2017-02-10,0.66,0.68,0.6013,0.6486,1984675,0
2017-02-13,0.69,0.69,0.62,0.67,1520528,0
2017-02-14,0.625,0.6499,0.62,0.647,995053,0
2017-02-15,0.65,0.665,0.61,0.64,852119,0
2017-02-16,0.62,0.645,0.6158,0.645,739168,0
2017-02-17,0.645,0.645,0.615,0.645,704814,0
2017-02-21,0.6116,0.661,0.6116,0.66,1059865,0
2017-02-22,0.66,0.66,0.6201,0.64,882953,0
2017-02-23,0.62,0.6293,0.58,0.6,1222282,0
2017-02-24,0.5845,0.6285,0.582,0.6285,672120,0
2017-02-27,0.6,0.6279,0.5908,0.6157,261024,0
2017-02-28,0.6,0.6198,0.58,0.6,538627,0
2017-03-01,0.6,0.65,0.5953,0.61,890595,0
2017-03-02,0.6052,0.64,0.5999,0.6,507565,0
2017-03-03,0.6,0.63,0.5812,0.61,401261,0
2017-03-06,0.65,0.65,0.5913,0.6013,360677,0
2017-03-07,0.59,0.61,0.58,0.595,323355,0
2017-03-08,0.82,1.15,0.77,1.1,29675798,0
2017-03-09,1.36,1.94,1.24,1.89,49333031,0
2017-03-10,1.66,1.69,1.37,1.4,12869634,0
2017-03-13,1.49,1.51,1.41,1.47,4878631,0
2017-03-14,1.45,1.5,1.31,1.36,2485905,0
2017-03-15,1.36,1.5,1.34,1.5,3167645,0
2017-03-16,1.6,1.65,1.46,1.55,3073407,0
2017-03-17,1.54,1.54,1.43,1.43,1177047,0
2017-03-20,1.49,1.49,1.32,1.37,1405478,0
2017-03-21,1.34,1.41,1.25,1.26,1358604,0
2017-03-22,1.23,1.2653,1.14,1.2,1226719,0
2017-03-23,1.16,1.3,1.16,1.25,1056030,0
2017-03-24,1.21,1.34,1.21,1.25,1100494,0
2017-03-27,1.23,1.29,1.16,1.29,772745,0
2017-03-28,1.29,1.32,1.2,1.27,1002321,0
2017-03-29,1.31,1.35,1.22,1.3,788649,0
2017-03-30,1.3,1.319,1.21,1.28,333149,0
2017-03-31,1.26,1.31,1.26,1.31,453055,0
2017-04-03,1.3,1.32,1.22,1.23,559405,0
2017-04-04,1.24,1.27,1.22,1.26,227796,0
2017-04-05,1.28,1.3,1.17,1.2,532482,0
2017-04-06,1.2,1.2,1.14,1.19,493350,0
2017-04-07,1.2,1.26,1.19,1.23,652940,0
2017-04-10,1.21,1.25,1.2,1.225,222573,0
2017-04-11,1.2,1.23,1.18,1.2,154000,0
2017-04-12,1.19,1.23,1.17,1.19,280418,0
2017-04-13,1.55,1.62,1.32,1.32,6516937,0
2017-04-17,1.47,1.58,1.32,1.45,4969385,0
2017-04-18,1.45,1.47,1.3,1.35,1479928,0
2017-04-19,1.37,1.42,1.34,1.37,714181,0
2017-04-20,1.39,1.4,1.32,1.33,574682,0
2017-04-21,1.32,1.369,1.3,1.3,336007,0
2017-04-24,1.33,1.33,1.22,1.25,592068,0
2017-04-25,1.27,1.29,1.25,1.26,286310,0
2017-04-26,1.26,1.2977,1.25,1.26,271270,0
2017-04-27,1.25,1.2966,1.22,1.29,173753,0
2017-04-28,1.27,1.29,1.22,1.27,189029,0
2017-05-01,1.27,1.29,1.2301,1.26,152824,0
2017-05-02,1.26,1.27,1.22,1.26,171790,0
2017-05-03,1.26,1.26,1.2,1.22,334185,0
2017-05-04,1.22,1.24,1.14,1.22,445721,0
2017-05-05,1.21,1.24,1.18,1.23,106648,0
2017-05-08,1.23,1.3,1.207,1.22,453740,0
2017-05-09,1.2,1.3,1.2,1.28,625292,0
2017-05-10,1.24,1.3056,1.05,1.2,791936,0
2017-05-11,1.18,1.2,1.13,1.15,367170,0
2017-05-12,1.15,1.19,1.11,1.14,234810,0
2017-05-15,1.17,1.22,1.145,1.21,340371,0
2017-05-16,1.21,1.22,1.17,1.22,168891,0
2017-05-17,1.19,1.24,1.18,1.1964,155565,0
2017-05-18,1.17,1.2,1.15,1.2,104349,0
2017-05-19,1.18,1.195,1.14,1.15,208969,0
2017-05-22,1.15,1.188,1.14,1.16,174117,0
2017-05-23,1.17,1.18,1.12,1.14,250256,0
2017-05-24,1.13,1.14,1.11,1.14,103668,0
2017-05-25,1.14,1.14,1.1,1.13,258505,0
2017-05-26,1.16,1.19,1.12,1.13,260466,0
2017-05-30,1.12,1.13,1.09,1.09,182393,0
2017-05-31,1.1,1.12,1.06,1.08,117792,0
2017-06-01,1.23,1.24,1.07,1.16,429266,0
2017-06-02,1.15,1.18,1.09,1.14,280702,0
2017-06-05,1.12,1.13,1.07,1.09,194154,0
2017-06-06,1.09,1.11,1.06,1.06,88712,0
2017-06-07,1.06,1.075,0.95,0.964,480773,0
2017-06-08,0.99,1.02,0.9601,1,178922,0
2017-06-09,0.98,1.01,0.9301,0.9995,270276,0
2017-06-12,0.96,0.995,0.94,0.98,112584,0
2017-06-13,0.9845,1.01,0.9521,0.9899,52086,0
2017-06-14,0.97,0.99,0.95,0.96,114486,0
2017-06-15,0.95,1.01,0.95,0.97,149528,0
2017-06-16,0.98,1.05,0.96,0.96,327065,0
2017-06-19,0.97,1.01,0.96,1,217357,0
2017-06-20,1.01,1.04,0.97,0.99,207789,0
2017-06-21,1.05,1.06,0.9601,1,312988,0
2017-06-22,1,1.04,0.97,1.02,336002,0
2017-06-23,1.03,1.039,0.99,1.03,99712,0
2017-06-26,1.03,1.1216,1.001,1.09,362769,0
2017-06-27,1.08,1.1886,1.08,1.15,378604,0
2017-06-28,1.15,1.2,1.1101,1.15,171019,0
2017-06-29,1.14,1.18,1.1099,1.15,168607,0
2017-06-30,1.13,1.16,1.1,1.16,139598,0
2017-07-03,1.17,1.185,1.1228,1.1499,63290,0
2017-07-05,1.14,1.18,1.1,1.11,142079,0
2017-07-06,1.11,1.15,1.1,1.11,73006,0
2017-07-07,1.11,1.15,1.1,1.14,135983,0
2017-07-10,1.13,1.22,1.1,1.2,779059,0
2017-07-11,1.21,1.229,1.1701,1.19,165354,0
2017-07-12,1.2,1.25,1.18,1.2199,192424,0
2017-07-13,1.22,1.22,1.17,1.2,113477,0
2017-07-14,1.18,1.2793,1.169,1.25,382574,0
2017-07-17,1.25,1.28,1.23,1.23,214570,0
2017-07-18,1.24,1.28,1.23,1.27,161604,0
2017-07-19,1.26,1.3,1.26,1.27,87326,0
2017-07-20,1.27,1.3,1.25,1.26,60790,0
2017-07-21,1.25,1.27,1.22,1.25,150207,0
2017-07-24,1.26,1.29,1.15,1.27,283293,0
2017-07-25,1.27,1.27,1.21,1.24,59910,0
2017-07-26,1.21,1.25,1.15,1.16,101098,0
2017-07-27,1.16,1.2,1.03,1.0413,305014,0
2017-07-28,1.1,1.16,1.06,1.07,154635,0
2017-07-31,1.07,1.1249,1.03,1.04,147762,0
2017-08-01,1.04,1.0679,1.0335,1.05,61591,0
2017-08-02,1.06,1.061,0.9501,1.02,237446,0
2017-08-03,1.01,1.08,1.01,1.07,115679,0
2017-08-04,1.08,1.0893,1.0395,1.0817,42565,0
2017-08-07,1.08,1.0947,1.04,1.04,56845,0
2017-08-08,1.04,1.12,1.04,1.1,111067,0
2017-08-09,1.1,1.1393,1.051,1.1,71888,0
2017-08-10,1.08,1.1,1.0301,1.08,52205,0
2017-08-11,1.06,1.08,1.02,1.08,46346,0
2017-08-14,1.06,1.089,1.01,1.05,63628,0
2017-08-15,1.06,1.06,1.02,1.0501,35376,0
2017-08-16,1.05,1.08,1.03,1.05,76769,0
2017-08-17,1.04,1.06,1.01,1.031,48040,0
2017-08-18,1.03,1.05,1.01,1.03,35817,0
2017-08-21,1.05,1.05,0.94,0.94,328380,0
2017-08-22,0.987,0.99393,0.89,0.9101,188378,0
2017-08-23,0.9101,0.96,0.89,0.96,90210,0
2017-08-24,0.95,0.96,0.915,0.939,48020,0
2017-08-25,0.948,0.97,0.94,0.97,32708,0
2017-08-28,0.991,1,0.91,0.95,125172,0
2017-08-29,0.949,0.99,0.92,0.94,80267,0
2017-08-30,0.9421,0.95,0.9213,0.925,66536,0
2017-08-31,0.9296,0.98,0.9,0.93,98516,0
2017-09-01,0.9337,0.98,0.9,0.9765,180888,0
2017-09-05,0.96,0.97,0.9401,0.965,64044,0
2017-09-06,0.9703,0.98,0.94,0.9661,101095,0
2017-09-07,0.9694,0.97,0.93,0.95,96221,0
2017-09-08,0.95,0.97,0.93,0.93,67728,0
2017-09-11,0.9375,1.01,0.9138,0.97,201923,0
2017-09-12,0.945,1,0.9102,1,248127,0
2017-09-13,1.02,1.0241,0.96,0.96,485883,0
2017-09-14,0.9622,1.02,0.9401,0.95,227939,0
2017-09-15,0.952,1.01,0.91,0.91,534370,0
2017-09-18,1,1,0.96,0.96,104746,0
2017-09-19,0.96,1,0.96,0.96,62414,0
2017-09-20,0.96,1,0.96,0.9833,180745,0
2017-09-21,1,1.25,0.995,1.22,1627894,0
2017-09-22,1.2,1.2267,1.12,1.17,544498,0
2017-09-25,1.18,1.19,1.12,1.15,150766,0
2017-09-26,1.15,1.2,1.13,1.16,165121,0
2017-09-27,1.16,1.32,1.16,1.16,1196423,0
2017-09-28,1.2,1.24,1.1,1.12,502789,0
2017-09-29,1.13,1.189,1.06,1.14,286497,0
2017-10-02,1.15,1.19,1.11,1.15,285687,0
2017-10-03,1.18,1.18,1.1,1.11,210284,0
2017-10-04,1.1,1.149,0.95,0.9999,1638003,0
2017-10-05,1.01,1.09,0.9999,1.05,435178,0
2017-10-06,1.07,1.07,1.0101,1.06,346766,0
2017-10-09,1.05,1.08,1.03,1.05,128743,0
2017-10-10,1.1,1.17,1.08,1.14,581047,0
2017-10-11,1.15,1.2,1.14,1.16,407338,0
2017-10-12,1.18,1.2,1.13,1.14,166604,0
2017-10-13,1.15,1.159,1.1,1.13,133669,0
2017-10-16,1.13,1.16,1.11,1.12,218108,0
2017-10-17,1.15,1.15,1.1,1.13,115548,0
2017-10-18,1.14,1.15,1.0801,1.11,102911,0
2017-10-19,1.11,1.13,1.05,1.0855,71187,0
2017-10-20,1.11,1.1409,1.06,1.09,303600,0
2017-10-23,1.04,1.07,1.03,1.06,158391,0
2017-10-24,1.05,1.08,1.04,1.04,171264,0
2017-10-25,1.02,1.08,0.971,1.02,144917,0
2017-10-26,1.03,1.04,1.02,1.03,52741,0
2017-10-27,1.05,1.06,1,1.03,105301,0
2017-10-30,1.01,1.0439,1.0001,1.03,101641,0
2017-10-31,1.03,1.04,0.9999,1.02,129986,0
2017-11-01,1,1.02,0.9836,1,82295,0
2017-11-02,1.63,1.78,1.6,1.72,14444564,0
2017-11-03,1.66,1.71,1.65,1.69,2022816,0
2017-11-06,1.67,1.72,1.67,1.7,821185,0
2017-11-07,1.7,1.71,1.67,1.695,730828,0
2017-11-08,1.68,1.705,1.679,1.7,406365,0
2017-11-09,1.68,1.71,1.68,1.71,1116402,0
2017-11-10,1.71,1.71,1.69,1.71,508411,0
