Date,Open,High,Low,Close,Volume,OpenInt
2010-12-27,12.87,13.2,12.66,12.87,26597,0
2010-12-28,12.87,13.05,12.63,12.63,25050,0
2010-12-29,13.08,16.17,12.78,14.7,208534,0
2010-12-30,17.67,18.33,14.73,15,914378,0
2010-12-31,14.43,14.88,14.1,14.22,101117,0
2011-01-03,14.58,15.75,14.43,14.94,211755,0
2011-01-04,15.6,15.6,13.95,14.22,118116,0
2011-01-05,13.95,15.15,13.68,13.95,80333,0
2011-01-06,14.76,14.76,13.35,13.71,94150,0
2011-01-07,13.59,13.95,13.44,13.65,29524,0
2011-01-10,13.95,14.1,13.47,13.5,30287,0
2011-01-11,13.53,13.86,13.47,13.68,23519,0
2011-01-12,13.8,14.07,13.53,13.71,24436,0
2011-01-13,14.04,14.04,13.08,13.14,37742,0
2011-01-14,13.14,13.71,12.9,13.62,43959,0
2011-01-18,13.2,13.86,13.2,13.65,16940,0
2011-01-19,13.65,13.65,12.6,13.53,72801,0
2011-01-20,13.44,13.53,13.05,13.53,56504,0
2011-01-21,13.26,13.74,12.75,12.9,54308,0
2011-01-24,13.14,13.14,12.6,12.75,27017,0
2011-01-25,12.75,12.75,12.45,12.57,7353,0
2011-01-26,12.48,12.87,12.45,12.75,8999,0
2011-01-27,12.69,13.2,12.69,12.84,8093,0
2011-01-28,13.05,13.05,12.3,12.75,15713,0
2011-01-31,12.75,13.05,12.45,12.9,48092,0
2011-02-01,12.87,14.31,12.87,13.5,91537,0
2011-02-02,13.65,14.04,12.81,13.5,71047,0
2011-02-03,13.56,13.68,13.2,13.47,39812,0
2011-02-04,13.35,13.41,12.9,13.11,29827,0
2011-02-07,13.44,13.71,12.9,13.2,20966,0
2011-02-08,13.11,13.77,13.02,13.65,16400,0
2011-02-09,13.5,13.74,13.2,13.5,11883,0
2011-02-10,13.2,13.44,12.93,13.44,15658,0
2011-02-11,13.35,13.5,12.93,13.08,19745,0
2011-02-14,13.23,13.23,12.75,12.9,19088,0
2011-02-15,12.9,13.35,12.9,13.05,17614,0
2011-02-16,13.53,13.89,12.99,13.11,37292,0
2011-02-18,13.62,13.62,13.2,13.47,15351,0
2011-02-22,13.08,13.59,13.05,13.26,18257,0
2011-02-23,13.2,13.2,12.6,12.87,29291,0
2011-02-24,12.99,13.17,12.87,13.11,2660,0
2011-02-25,12.6,13.2,12.6,13.05,9335,0
2011-02-28,12.84,12.9,12.75,12.78,7355,0
2011-03-01,12.78,12.99,12.63,12.72,7893,0
2011-03-02,12.66,12.87,12.63,12.81,5817,0
2011-03-03,12.84,13.05,12.63,12.84,5805,0
2011-03-04,12.9,12.93,12.54,12.63,11110,0
2011-03-07,12.45,12.78,12.45,12.69,6336,0
2011-03-08,12.63,12.84,12.3,12.45,6357,0
2011-03-09,12.33,12.36,11.73,12.03,14986,0
2011-03-10,11.7,11.73,10.2,11.22,21082,0
2011-03-11,10.89,11.79,10.89,11.79,9499,0
2011-03-14,11.52,11.7,10.86,11.25,9133,0
2011-03-15,10.95,11.04,10.8,10.95,6229,0
2011-03-16,10.8,11.4,10.62,10.74,3133,0
2011-03-17,10.53,11.19,10.41,11.1,6023,0
2011-03-18,11.1,11.1,10.65,10.68,4700,0
2011-03-21,11.16,11.16,10.08,10.26,6346,0
2011-03-22,10.35,10.8,10.14,10.8,11920,0
2011-03-23,11.22,11.22,10.68,10.98,12646,0
2011-03-24,11.07,11.07,9.99,10.29,16313,0
2011-03-25,10.32,10.89,9.99,10.23,9770,0
2011-03-28,10.35,10.38,10.05,10.08,6955,0
2011-03-29,10.62,10.89,10.35,10.86,8782,0
2011-03-30,10.8,11.1,10.5,11.1,12796,0
2011-03-31,10.56,10.98,10.17,10.77,15430,0
2011-04-01,10.35,10.71,10.32,10.32,3750,0
2011-04-04,10.32,10.59,10.32,10.32,3250,0
2011-04-05,10.14,10.29,10.05,10.05,2295,0
2011-04-06,10.11,10.35,9.45,9.6,11538,0
2011-04-07,9.36,9.72,9.36,9.51,2017,0
2011-04-08,9.57,9.57,7.83,8.31,38370,0
2011-04-11,8.76,8.76,6.78,7.2,61583,0
2011-04-12,6.9,7.2,6.36,6.63,37246,0
2011-04-13,7.8,9.63,7.53,8.31,273029,0
2011-04-14,8.31,8.46,7.86,8.4,43644,0
2011-04-15,8.22,8.4,7.8,8.04,19774,0
2011-04-18,7.95,8.4,7.95,8.01,96111,0
2011-04-19,8.1,10.29,8.1,9.69,111073,0
2011-04-20,9.69,10.05,9.69,9.96,37969,0
2011-04-21,10.05,10.32,9.9,10.14,31505,0
2011-04-25,10.35,11.01,10.2,10.89,48337,0
2011-04-26,11.1,11.37,10.02,10.56,53278,0
2011-04-27,10.5,10.5,9.9,10.32,32679,0
2011-04-28,10.47,10.47,9.81,9.81,7285,0
2011-04-29,9.93,9.93,9.54,9.63,13954,0
2011-05-02,9.45,9.75,8.79,9.69,38567,0
2011-05-03,9.9,9.9,9.18,9.3,8445,0
2011-05-04,9.3,9.3,8.85,9.12,14905,0
2011-05-05,9.45,9.54,8.97,9.18,18767,0
2011-05-06,9.03,9.45,9.03,9.24,1836,0
2011-05-09,8.91,9.24,8.91,9,7950,0
2011-05-10,9,9,8.82,8.91,1599,0
2011-05-11,9,9.3,8.85,9.18,13615,0
2011-05-12,9.06,9.51,8.91,9.3,18161,0
2011-05-13,9.36,9.48,9.09,9.42,12190,0
2011-05-16,9.36,9.75,9.03,9.24,8683,0
2011-05-17,9.45,9.66,9.27,9.6,23540,0
2011-05-18,9.72,9.87,9.3,9.54,5233,0
2011-05-19,9.39,9.72,8.52,9.03,14961,0
2011-05-20,9.36,9.51,9.24,9.42,7865,0
2011-05-23,9.54,13.17,9.54,11.61,107480,0
2011-05-24,11.64,11.88,10.65,10.98,19267,0
2011-05-25,10.95,11.16,10.65,10.83,12689,0
2011-05-26,10.68,10.83,10.32,10.32,12239,0
2011-05-27,10.26,10.74,10.08,10.08,8628,0
2011-05-31,10.5,10.5,9.75,9.9,10027,0
2011-06-01,9.9,9.9,9.06,9.27,5617,0
2011-06-02,9.42,9.42,8.64,9.06,17846,0
2011-06-03,9,9.24,9,9.12,4166,0
2011-06-06,9.24,9.24,9.15,9.15,693,0
2011-06-07,9,9.12,8.73,8.82,6799,0
2011-06-08,8.91,9.06,8.25,8.28,10698,0
2011-06-09,8.25,8.52,7.5,7.68,13492,0
2011-06-10,8.13,8.13,7.5,7.8,7852,0
2011-06-13,7.92,7.92,7.5,7.74,9402,0
2011-06-14,7.71,7.89,7.41,7.8,5348,0
2011-06-15,7.77,7.77,7.2,7.71,89733,0
2011-06-16,7.92,8.13,7.83,7.98,6249,0
2011-06-17,7.98,8.1,7.92,7.98,9908,0
2011-06-20,8.1,8.52,7.95,8.22,3275,0
2011-06-21,8.37,8.55,8.22,8.25,2953,0
2011-06-22,8.49,8.67,7.53,8.4,30629,0
2011-06-23,8.55,9.09,8.4,9,11965,0
2011-06-24,9.12,9.24,8.7,8.94,31037,0
2011-06-27,8.61,8.73,8.13,8.7,9194,0
2011-06-28,8.67,8.97,8.61,8.7,2469,0
2011-06-29,8.94,8.94,8.7,8.85,2990,0
2011-06-30,8.7,8.85,8.4,8.4,13186,0
2011-07-01,8.34,8.49,8.25,8.25,2596,0
2011-07-05,8.25,8.25,7.86,8.25,3924,0
2011-07-06,7.98,8.85,7.92,8.82,5639,0
2011-07-07,8.79,9.51,8.79,9.51,12780,0
2011-07-08,9.6,10.38,9.36,9.57,14748,0
2011-07-11,9.69,9.69,9.42,9.45,1259,0
2011-07-12,9.45,9.9,9.45,9.81,4625,0
2011-07-13,9.66,9.87,9.54,9.87,3082,0
2011-07-14,9.78,12,9.78,11.82,139722,0
2011-07-15,11.52,12,10.32,10.65,23921,0
2011-07-18,10.74,11.1,10.2,11.07,35263,0
2011-07-19,11.07,11.19,10.2,10.53,17454,0
2011-07-20,10.68,10.86,10.44,10.59,16717,0
2011-07-21,10.65,10.98,10.65,10.98,18197,0
2011-07-22,11.16,11.55,11.16,11.34,15464,0
2011-07-25,11.49,11.49,10.5,10.59,14154,0
2011-07-26,10.62,10.98,10.2,10.92,17159,0
2011-07-27,10.86,11.04,10.11,10.17,13216,0
2011-07-28,10.14,10.23,9.6,9.78,5472,0
2011-07-29,9.42,9.96,9.03,9.45,19986,0
2011-08-01,9.45,9.78,8.94,9.24,12951,0
2011-08-02,9.39,9.39,8.85,9.12,40731,0
2011-08-03,9.57,9.57,8.85,9.12,6506,0
2011-08-04,9.27,9.27,8.25,8.28,3667,0
2011-08-05,8.43,8.73,8.22,8.37,9267,0
2011-08-08,8.01,8.37,7.02,7.02,16050,0
2011-08-09,8.1,8.58,7.5,7.8,5206,0
2011-08-10,7.71,8.28,7.32,7.68,6049,0
2011-08-11,7.95,8.88,7.26,8.55,14041,0
2011-08-12,8.7,9.51,8.04,8.28,13333,0
2011-08-15,8.46,8.61,7.8,7.95,11043,0
2011-08-16,7.89,8.52,7.26,7.86,12154,0
2011-08-17,7.8,8.37,7.56,7.56,4233,0
2011-08-18,7.59,7.62,6.78,7.44,3384,0
2011-08-19,6.87,8.04,6.75,6.81,13339,0
2011-08-22,7.02,7.26,6.78,6.78,1584,0
2011-08-23,6.84,7.02,6.78,7.02,3941,0
2011-08-24,6.75,6.87,6.72,6.75,8361,0
2011-08-25,6.78,7.29,6.78,7.29,1570,0
2011-08-26,7.17,7.17,6.78,6.9,467,0
2011-08-29,6.78,7.29,6.78,6.78,282,0
2011-08-30,7.05,7.05,6.75,6.9,3955,0
2011-08-31,7.05,7.14,6.915,6.915,1367,0
2011-09-01,7.26,7.32,7.17,7.26,1603,0
2011-09-02,7.2,7.2003,6.99,7.17,3815,0
2011-09-06,7.05,7.11,6.69,6.96,1010,0
2011-09-07,6.9,7.05,6.48,7.02,5650,0
2011-09-08,6.87,7.17,6.54,7.17,6054,0
2011-09-09,6.99,7.05,6.78,7.02,850,0
2011-09-12,6.72,6.9,6.54,6.9,367,0
2011-09-13,6.72,6.9,6.48,6.6,3023,0
2011-09-14,6.72,6.9,6.39,6.39,10333,0
2011-09-15,6.48,6.87,6.48,6.75,1775,0
2011-09-16,6.6,6.9,6.54,6.75,6039,0
2011-09-19,6.39,6.39,5.4,5.97,8403,0
2011-09-20,6.03,6.15,5.25,5.25,15743,0
2011-09-21,5.4,5.64,5.37,5.37,12363,0
2011-09-22,5.04,5.34,4.53,4.86,22727,0
2011-09-23,4.53,5.1,4.32,5.01,12386,0
2011-09-26,5.16,5.16,4.92,5.13,4133,0
2011-09-27,5.19,5.22,5.01,5.22,2120,0
2011-09-28,4.83,4.98,4.59,4.59,3249,0
2011-09-29,4.62,4.68,4.14,4.14,20672,0
2011-09-30,3.93,4.44,3.93,4.44,2289,0
2011-10-03,4.44,4.47,4.17,4.47,1152,0
2011-10-04,4.5,5.01,4.5,4.65,2490,0
2011-10-05,4.8,5.01,4.56,4.56,1227,0
2011-10-06,4.56,4.95,4.5,4.92,2092,0
2011-10-07,4.65,4.8,4.56,4.62,1460,0
2011-10-10,4.77,4.77,4.68,4.77,9867,0
2011-10-11,4.74,5.01,4.62,4.77,1183,0
2011-10-12,4.83,4.83,4.62,4.83,2724,0
2011-10-13,4.86,5.07,4.86,4.92,5604,0
2011-10-14,4.8,5.04,4.56,4.8,5279,0
2011-10-18,4.71,4.71,4.65,4.65,2950,0
2011-10-20,4.59,4.98,4.56,4.68,2532,0
2011-10-21,4.74,4.74,4.56,4.56,2200,0
2011-10-24,4.5,4.8,4.5,4.74,817,0
2011-10-25,4.56,4.56,4.32,4.35,17948,0
2011-10-26,4.26,4.5,4.26,4.35,7323,0
2011-10-27,4.68,4.68,3.96,4.11,13366,0
2011-10-28,3.96,4.41,3.96,4.38,3000,0
2011-10-31,4.5,4.5,4.2255,4.44,536,0
2011-11-01,4.17,4.17,4.02,4.02,5233,0
2011-11-02,4.29,4.47,4.11,4.26,3011,0
2011-11-03,4.02,4.26,4.02,4.05,2370,0
2011-11-04,4.17,4.26,3.69,4.17,7532,0
2011-11-07,4.32,4.59,4.26,4.44,2744,0
2011-11-08,4.53,4.65,4.2,4.35,6945,0
2011-11-09,4.17,4.32,4.17,4.17,1153,0
2011-11-10,4.26,4.26,3.99,3.99,883,0
2011-11-11,3.99,4.11,3.9,3.96,500,0
2011-11-14,3.78,3.81,3.45,3.45,15421,0
2011-11-15,2.97,3.06,2.61,2.64,59647,0
2011-11-16,2.55,2.79,2.52,2.52,38295,0
2011-11-17,2.64,2.79,2.55,2.64,2500,0
2011-11-18,2.82,2.82,2.16,2.55,8013,0
2011-11-21,2.58,2.58,2.28,2.4,2149,0
2011-11-22,2.49,2.49,2.28,2.28,4183,0
2011-11-23,2.28,2.4,2.25,2.25,5320,0
2011-11-25,2.25,2.43,2.25,2.43,12181,0
2011-11-28,2.64,2.67,2.28,2.4,12927,0
2011-11-29,2.4,2.49,2.25,2.25,5467,0
2011-11-30,2.43,2.55,2.3172,2.37,37182,0
2011-12-01,2.52,2.55,2.4,2.55,18973,0
2011-12-02,2.7,2.97,2.61,2.91,7009,0
2011-12-05,2.91,2.97,2.7,2.7,6882,0
2011-12-06,2.7,2.91,2.7,2.76,1333,0
2011-12-07,2.64,2.745,2.535,2.562,5133,0
2011-12-08,2.52,2.7,2.52,2.7,15453,0
2011-12-09,2.58,2.7,2.58,2.7,2247,0
2011-12-12,2.85,2.88,2.85,2.85,1000,0
2011-12-13,2.85,2.85,2.7,2.82,11733,0
2011-12-14,2.61,2.7,2.61,2.64,5325,0
2011-12-15,2.7,2.7,2.55,2.55,9899,0
2011-12-16,2.52,2.6307,2.37,2.4207,4367,0
2011-12-19,2.49,2.58,2.4,2.58,2732,0
2011-12-20,2.55,2.64,2.4,2.4,7500,0
2011-12-21,2.52,2.64,2.4,2.43,1683,0
2011-12-22,2.43,2.61,2.4,2.61,2240,0
2011-12-23,2.52,2.6097,2.415,2.6094,3000,0
2011-12-27,2.61,2.613,2.4,2.43,7368,0
2011-12-28,2.43,2.55,2.43,2.487,3111,0
2011-12-29,2.49,2.532,2.46,2.46,996,0
2011-12-30,2.4,2.49,2.4,2.4603,7367,0
2012-01-03,2.49,2.5827,2.46,2.46,1767,0
2012-01-04,2.46,2.5797,2.403,2.5797,11940,0
2012-01-05,2.52,2.55,2.436,2.46,11232,0
2012-01-06,2.55,2.64,2.4903,2.64,4467,0
2012-01-09,2.64,2.94,2.64,2.8776,8791,0
2012-01-10,2.88,3.06,2.469,3.03,23496,0
2012-01-11,3.03,3.06,2.7,2.85,7735,0
2012-01-12,2.85,4.71,2.85,3.9,15135,0
2012-01-13,4.2,4.32,3.9,3.9,12764,0
2012-01-17,3.57,3.9,3.3,3.57,11525,0
2012-01-18,3.36,3.6,3.3,3.36,10317,0
2012-01-19,3.45,3.57,3.33,3.33,5734,0
2012-01-20,3.33,3.54,3.33,3.54,733,0
2012-01-23,3.48,3.75,3.48,3.615,5483,0
2012-01-24,3.45,3.57,3.45,3.57,1891,0
2012-01-25,3.6,3.6012,3.45,3.45,9170,0
2012-01-26,3.45,3.63,3.45,3.6,3008,0
2012-01-27,3.6,3.63,3.6,3.6,3514,0
2012-01-30,3.6,3.63,3.45,3.6,4699,0
2012-01-31,3.45,3.45,3.246,3.36,50759,0
2012-02-01,3.33,3.36,3.213,3.24,9536,0
2012-02-02,3.1542,3.3297,3.1542,3.21,12249,0
2012-02-03,3.3,3.48,3.2997,3.48,24057,0
2012-02-06,3.48,3.54,3.36,3.36,4687,0
2012-02-07,3.48,3.51,3.48,3.51,267,0
2012-02-08,3.48,3.48,3.39,3.39,4098,0
2012-02-09,3.39,3.3903,3.336,3.39,2863,0
2012-02-10,3.39,3.45,3.39,3.45,833,0
2012-02-13,3.51,3.75,3.51,3.57,6867,0
2012-02-14,3.48,3.63,3.48,3.48,3295,0
2012-02-15,3.63,3.63,3.15,3.15,12380,0
2012-02-16,3.27,3.3,3.21,3.21,5803,0
2012-02-17,3.36,3.36,3.24,3.24,1067,0
2012-02-21,3.42,3.42,3.24,3.24,5616,0
2012-02-22,3.27,3.33,3.2697,3.27,3350,0
2012-02-23,3.27,3.36,3.27,3.3,733,0
2012-02-24,3.3,3.36,3.3,3.3,3883,0
2012-02-27,3.3,3.42,3.27,3.27,1114,0
2012-02-28,3.24,3.3,3.24,3.27,1337,0
2012-02-29,3.27,3.27,3.27,3.27,151,0
2012-03-01,3.27,3.27,2.85,3,6946,0
2012-03-02,3,3.27,3,3.1065,6263,0
2012-03-05,3,3.21,2.91,3.21,1500,0
2012-03-06,3.15,3.1503,3,3.15,7010,0
2012-03-08,3.15,3.21,3.03,3.09,3033,0
2012-03-09,3.21,3.39,3.03,3.3,8033,0
2012-03-12,3.09,3.21,3,3.15,1198,0
2012-03-13,3.12,3.12,3.0609,3.09,483,0
2012-03-14,3.09,3.39,3.09,3.1095,2617,0
2012-03-15,3.12,3.45,3.12,3.45,4570,0
2012-03-16,3.4497,3.4497,3.24,3.24,1043,0
2012-03-19,3.15,3.15,3.06,3.06,67,0
2012-03-20,3.24,3.24,3.195,3.2379,823,0
2012-03-21,3.12,3.3,3.03,3.06,8537,0
2012-03-22,3.15,3.27,3.12,3.12,2433,0
2012-03-23,3.15,3.15,3.15,3.15,4616,0
2012-03-26,3.09,3.3,3.09,3.3,3767,0
2012-03-27,3.27,3.39,3.27,3.39,3550,0
2012-03-28,3.3,3.3,3.24,3.243,167,0
2012-03-29,3.18,3.543,3.1695,3.543,667,0
2012-03-30,3.6,3.6,3.27,3.5697,4208,0
2012-04-02,3.5397,3.54,3.5397,3.5397,1467,0
2012-04-03,3.3,3.3288,3.12,3.3,22413,0
2012-04-04,3.3,3.3231,3.3,3.3126,2833,0
2012-04-05,3.51,4.17,3.5064,4.0497,48913,0
2012-04-09,3.99,4.2,3.75,4.11,24401,0
2012-04-10,3.9,4.11,3.75,3.8976,4217,0
2012-04-11,3.81,3.84,3.6,3.84,2100,0
2012-04-12,3.63,3.84,3.6,3.84,1067,0
2012-04-13,3.6,3.75,3.486,3.63,2280,0
2012-04-16,3.75,3.75,3.3,3.5058,3949,0
2012-04-17,3.24,3.2445,3,3.207,17022,0
2012-04-18,3.12,3.15,3.003,3.09,2583,0
2012-04-19,3.09,3.09,3.03,3.06,2153,0
2012-04-20,3.03,3.06,3,3.06,9983,0
2012-04-23,3,3.06,3,3,6000,0
2012-04-24,3,3.27,2.9985,3,11688,0
2012-04-25,3.06,3.06,2.88,3.0279,8827,0
2012-04-26,3,3.15,3,3.15,337,0
2012-04-27,2.91,2.91,2.91,2.91,500,0
2012-04-30,2.94,2.97,2.91,2.91,601,0
2012-05-01,3,3.06,2.97,3.0597,1655,0
2012-05-02,2.913,3,2.913,2.913,4263,0
2012-05-03,2.94,2.9409,2.7,2.7,1238,0
2012-05-07,2.97,3.03,2.97,3.021,5960,0
2012-05-08,2.94,3.009,2.91,3,2385,0
2012-05-09,3,3.12,3,3.081,500,0
2012-05-10,3.12,3.12,3.12,3.12,233,0
2012-05-11,3,3.1197,3,3.1197,962,0
2012-05-14,3,3.0003,2.97,2.9703,7075,0
2012-05-15,3.12,3.12,2.76,3.0897,533,0
2012-05-16,2.82,3.12,2.79,2.79,1392,0
2012-05-17,2.73,2.796,2.7,2.7,6309,0
2012-05-18,2.73,3.027,2.7,2.7,4183,0
2012-05-21,2.73,2.82,2.73,2.82,1399,0
2012-05-22,2.82,2.82,2.82,2.82,733,0
2012-05-24,2.73,2.7303,2.6898,2.7,4302,0
2012-05-25,2.43,2.436,2.4,2.436,850,0
2012-05-29,2.55,2.85,2.55,2.85,1087,0
2012-05-30,2.73,2.7483,2.73,2.7483,650,0
2012-05-31,2.7,2.85,2.7,2.85,1783,0
2012-06-01,2.64,2.79,2.55,2.55,773,0
2012-06-04,2.67,2.925,2.67,2.925,3080,0
2012-06-06,2.8542,2.97,2.82,2.97,500,0
2012-06-11,2.97,2.97,2.7303,2.97,1079,0
2012-06-12,2.9697,2.9703,2.9442,2.9652,1211,0
2012-06-13,2.94,2.94,2.823,2.9307,679,0
2012-06-14,2.94,3.06,2.82,3.06,2743,0
2012-06-15,3.06,3.06,2.826,2.9997,679,0
2012-06-18,3.06,3.06,2.793,3.03,868,0
2012-06-19,2.88,2.97,2.88,2.97,300,0
2012-06-20,2.853,3,2.853,2.856,493,0
2012-06-21,3,3,2.85,3,3794,0
2012-06-22,2.9871,3,2.88,2.9697,531,0
2012-06-25,2.85,2.88,2.85,2.88,957,0
2012-06-26,2.8533,2.8797,2.85,2.8797,1859,0
2012-06-27,2.88,2.9997,2.88,2.9997,1344,0
2012-06-28,2.94,2.9997,2.94,2.9997,584,0
2012-06-29,2.9697,3.0297,2.9697,3.0297,2025,0
2012-07-02,3.06,3.06,2.9997,3,1181,0
2012-07-03,3.03,3.03,2.88,2.88,1841,0
2012-07-05,2.88,2.8803,2.88,2.88,2019,0
2012-07-06,2.88,2.88,2.88,2.88,883,0
2012-07-10,2.88,2.97,2.88,2.8803,2338,0
2012-07-11,2.745,2.8797,2.745,2.8797,333,0
2012-07-12,2.73,2.73,2.73,2.73,133,0
2012-07-13,2.73,2.9547,2.73,2.7324,543,0
2012-07-16,2.91,2.91,2.82,2.91,100,0
2012-07-18,2.79,2.91,2.79,2.8617,3361,0
2012-07-19,2.9697,2.9697,2.7618,2.7618,786,0
2012-07-20,2.7366,2.7366,2.7366,2.7366,67,0
2012-07-23,2.745,2.745,2.745,2.745,267,0
2012-07-24,2.85,2.85,2.85,2.85,465,0
2012-07-25,2.7336,2.76,2.73,2.7474,998,0
2012-07-30,2.745,2.745,2.745,2.745,82,0
2012-07-31,2.7,2.73,2.7,2.73,233,0
2012-08-06,2.7,2.85,2.7,2.8497,1484,0
2012-08-07,2.85,2.85,2.85,2.85,206,0
2012-08-08,2.91,2.94,2.88,2.94,1355,0
2012-08-09,2.94,3,2.94,3,667,0
2012-08-10,3,3.1497,2.7,3.1497,5857,0
2012-08-13,3.15,3.15,3.09,3.15,2554,0
2012-08-14,3.1335,3.15,3.1335,3.1335,400,0
2012-08-15,3,3.0003,2.7003,2.8803,3166,0
2012-08-16,2.7321,2.955,2.715,2.8449,2300,0
2012-08-20,2.7102,2.8914,2.7012,2.8014,1967,0
2012-08-21,2.7339,2.8599,2.7,2.8599,2467,0
2012-08-22,2.7,2.8509,2.7,2.8335,4284,0
2012-08-23,2.7,2.9547,2.7,2.9334,1122,0
2012-08-24,2.85,2.85,2.85,2.85,138,0
2012-08-27,2.7,2.73,2.7,2.73,618,0
2012-08-28,2.73,3,2.73,2.88,921,0
2012-08-29,2.94,2.94,2.94,2.94,333,0
2012-08-30,2.739,2.9361,2.739,2.9361,908,0
2012-08-31,2.79,2.91,2.7,2.91,1767,0
2012-09-04,2.7,2.7,2.7,2.7,333,0
2012-09-05,2.76,2.76,2.7069,2.7069,217,0
2012-09-06,2.76,2.97,2.76,2.94,2524,0
2012-09-07,2.7153,2.9397,2.7153,2.9397,83,0
2012-09-10,2.97,2.97,2.8857,2.97,1389,0
2012-09-14,2.931,2.94,2.5836,2.94,1787,0
2012-09-17,2.97,2.97,2.64,2.64,567,0
2012-09-19,2.6835,2.6886,2.6835,2.6886,285,0
2012-09-20,2.652,3.0297,2.64,3,10700,0
2012-09-21,3,3.06,2.73,3.06,8618,0
2012-09-26,2.79,3,2.64,3,233,0
2012-09-27,2.7,3,2.7,3,733,0
2012-09-28,2.9997,2.9997,2.9997,2.9997,33,0
2012-10-02,2.67,2.97,2.58,2.97,9808,0
2012-10-03,2.97,2.97,2.9664,2.97,10333,0
2012-10-04,2.67,2.9706,2.67,2.9706,2212,0
2012-10-05,2.52,2.97,2.52,2.85,6158,0
2012-10-08,2.76,2.85,2.76,2.79,3400,0
2012-10-09,2.88,2.88,2.88,2.88,1667,0
2012-10-10,2.88,2.88,2.7,2.7,1767,0
2012-10-11,2.7,2.85,2.64,2.8269,2032,0
2012-10-12,2.6409,2.85,2.6409,2.85,100,0
2012-10-15,2.85,2.85,2.7,2.8497,1800,0
2012-10-17,2.73,2.73,2.73,2.73,33,0
2012-10-18,2.7,2.85,2.7,2.82,7567,0
2012-10-19,2.73,2.82,2.73,2.82,767,0
2012-10-23,2.85,2.85,2.61,2.85,1400,0
2012-10-24,2.6892,2.85,2.6892,2.85,200,0
2012-10-25,2.7,2.85,2.61,2.85,236,0
2012-10-26,2.64,3.06,2.61,3.03,12069,0
2012-10-31,2.67,2.88,2.67,2.7,533,0
2012-11-06,2.7,2.7,2.67,2.67,1532,0
2012-11-07,2.67,2.88,2.67,2.88,1266,0
2012-11-12,2.76,2.76,2.67,2.6781,4933,0
2012-11-14,2.67,2.7,2.67,2.7,5867,0
2012-11-15,2.61,2.61,2.61,2.61,3247,0
2012-11-16,2.25,2.58,2.25,2.55,2467,0
2012-11-19,2.46,2.49,2.46,2.49,1302,0
2012-11-26,2.37,2.37,2.19,2.25,3633,0
2012-11-27,2.3067,2.3403,2.3067,2.34,950,0
2012-11-29,2.43,2.43,2.31,2.31,1000,0
2012-11-30,2.55,2.76,2.55,2.76,2833,0
2012-12-03,2.4738,2.73,2.4738,2.7297,197,0
2012-12-04,2.7,2.73,2.6997,2.73,5802,0
2012-12-05,2.754,2.7603,2.7,2.76,3780,0
2012-12-06,2.79,2.79,2.55,2.79,453,0
2012-12-07,2.52,2.7597,2.52,2.7597,7607,0
2012-12-10,2.55,2.5503,2.55,2.5503,1067,0
2012-12-11,2.55,2.55,2.55,2.55,1000,0
2012-12-12,2.58,3.06,2.5497,3.06,12153,0
2012-12-13,3.06,3.06,2.583,2.943,5466,0
2012-12-14,2.91,2.91,2.9097,2.91,767,0
2012-12-17,2.55,2.76,2.46,2.49,5567,0
2012-12-18,2.49,2.58,2.49,2.58,200,0
2012-12-19,2.7,2.7,2.52,2.64,5533,0
2012-12-20,2.49,2.49,2.49,2.49,333,0
2012-12-21,2.49,2.4903,2.49,2.4903,1299,0
2012-12-27,2.55,2.5797,2.43,2.5797,2775,0
2012-12-28,2.4903,2.4903,2.49,2.49,507,0
2012-12-31,2.4,2.49,2.4,2.43,1509,0
2013-01-02,2.43,2.43,2.4,2.4,4200,0
2013-01-03,2.43,2.46,2.43,2.43,695,0
2013-01-07,2.49,2.49,2.484,2.484,100,0
2013-01-08,2.7,2.7,2.46,2.46,200,0
2013-01-09,2.6697,2.6697,2.4,2.5197,5540,0
2013-01-10,2.46,2.4603,2.46,2.4603,1700,0
2013-01-11,2.5197,2.52,2.43,2.4897,840,0
2013-01-14,2.52,2.58,2.475,2.49,500,0
2013-01-15,2.58,2.58,2.58,2.58,100,0
2013-01-16,2.4,2.5497,2.4,2.46,1433,0
2013-01-17,2.46,2.46,2.43,2.43,600,0
2013-01-18,2.43,2.55,2.4,2.55,267,0
2013-01-23,2.4,2.55,2.4,2.55,333,0
2013-01-24,2.7,2.97,2.52,2.52,16062,0
2013-01-25,2.7,2.97,2.7,2.97,2067,0
2013-01-29,2.658,2.9694,2.658,2.9694,100,0
2013-01-30,2.67,2.8497,2.58,2.58,267,0
2013-01-31,2.9691,2.9691,2.58,2.6187,133,0
2013-02-05,2.61,2.61,2.58,2.61,533,0
2013-02-07,2.58,2.61,2.58,2.61,367,0
2013-02-08,2.64,2.64,2.61,2.61,333,0
2013-02-11,2.61,2.67,2.61,2.67,2681,0
2013-02-14,2.7,2.76,2.7,2.76,2511,0
2013-02-15,2.76,2.9097,2.7,2.9097,3117,0
2013-02-19,2.94,2.94,2.79,2.79,4483,0
2013-02-20,2.8098,2.8098,2.64,2.7,6080,0
2013-02-21,2.73,2.754,2.7,2.73,2278,0
2013-02-22,2.7315,2.7315,2.73,2.73,200,0
2013-02-25,2.79,2.79,2.73,2.76,2973,0
2013-02-26,2.7003,2.7003,2.7,2.7,2583,0
2013-02-27,2.7,2.7,2.61,2.61,3670,0
2013-02-28,2.58,2.601,2.58,2.58,567,0
2013-03-01,2.64,2.7,2.6112,2.7,567,0
2013-03-04,2.5803,2.6997,2.58,2.6997,497,0
2013-03-05,2.58,2.58,2.58,2.58,167,0
2013-03-08,2.607,2.607,2.58,2.58,133,0
2013-03-12,2.58,2.58,2.58,2.58,1733,0
2013-03-13,2.73,2.73,2.73,2.73,67,0
2013-03-14,2.5449,2.6994,2.46,2.6697,3733,0
2013-03-15,2.52,2.52,2.49,2.49,3333,0
2013-03-18,2.6994,2.6997,2.625,2.625,233,0
2013-03-22,2.49,2.49,2.4,2.43,3833,0
2013-03-26,2.43,2.43,2.25,2.3997,200,0
2013-03-27,2.5497,2.5497,2.5497,2.5497,33,0
2013-04-01,2.3997,2.3997,2.25,2.31,2262,0
2013-04-02,2.25,2.25,2.0703,2.25,2633,0
2013-04-04,2.25,2.31,2.1,2.31,3445,0
2013-04-05,2.1,2.3397,2.1,2.3397,2710,0
2013-04-08,2.16,2.31,2.16,2.2956,3500,0
2013-04-09,2.4,2.4,2.16,2.16,567,0
2013-04-10,2.517,2.517,2.3844,2.3844,113,0
2013-04-11,2.5182,2.5182,2.5182,2.5182,33,0
2013-04-17,2.3403,2.3403,2.34,2.34,377,0
2013-04-18,2.19,2.22,2.1,2.16,10527,0
2013-04-19,2.19,2.19,2.04,2.04,6570,0
2013-04-22,1.98,1.9908,1.98,1.98,1614,0
2013-04-23,1.95,1.992,1.95,1.992,2404,0
2013-04-24,2.07,2.07,2.01,2.01,4033,0
2013-04-25,2.01,2.01,2.01,2.01,1667,0
2013-04-29,2.07,2.1297,2.07,2.1,433,0
2013-04-30,2.28,2.5167,2.1414,2.2506,16339,0
2013-05-03,2.4,2.4,2.16,2.16,1474,0
2013-05-06,2.31,2.46,2.22,2.22,283,0
2013-05-07,2.49,2.52,2.3097,2.31,722,0
2013-05-08,2.49,2.49,2.4,2.43,450,0
2013-05-09,2.4,2.4,2.4,2.4,233,0
2013-05-10,2.49,2.49,2.49,2.49,74,0
2013-05-15,2.442,2.46,2.442,2.46,214,0
2013-05-16,2.43,2.46,2.43,2.4597,233,0
2013-05-17,2.49,2.547,2.25,2.4297,1280,0
2013-05-20,2.46,2.4603,2.31,2.34,1400,0
2013-05-21,2.3997,2.3997,2.3997,2.3997,67,0
2013-05-23,2.2803,2.2803,2.2803,2.2803,200,0
2013-05-28,2.28,2.28,2.19,2.19,1700,0
2013-05-31,2.1,2.19,2.1,2.19,2867,0
2013-06-03,2.22,2.22,2.01,2.04,1267,0
2013-06-04,2.13,2.13,2.01,2.01,1032,0
2013-06-05,2.0148,2.0148,2.01,2.01,133,0
2013-06-06,2.1,2.13,2.1,2.13,67,0
2013-06-07,2.31,2.31,1.2576,2.13,3083,0
2013-06-10,2.01,2.01,1.4403,1.7037,1966,0
2013-06-11,1.9965,2.0661,1.62,1.89,626,0
2013-06-12,1.89,1.89,1.77,1.77,1302,0
2013-06-14,1.5303,1.8,1.5303,1.8,2200,0
2013-06-20,1.8,2.28,1.65,2.1,8186,0
2013-06-21,2.0997,2.0997,2.01,2.01,867,0
2013-06-24,2.1,2.1,2.07,2.07,765,0
2013-06-25,2.01,2.01,1.7775,1.95,333,0
2013-06-26,2.0364,2.0604,2.0364,2.0604,67,0
2013-06-27,2.0607,2.07,2.0604,2.07,1000,0
2013-06-28,1.8,2.07,1.56,2.07,2825,0
2013-07-01,2.07,2.07,1.59,1.785,3480,0
2013-07-02,1.77,1.8108,1.77,1.8,2000,0
2013-07-03,1.656,1.8,1.6497,1.65,633,0
2013-07-05,1.65,1.77,1.65,1.65,118,0
2013-07-08,1.65,1.65,1.356,1.6497,133,0
2013-07-09,1.77,1.77,1.3533,1.5,17964,0
2013-07-10,1.44,1.8,1.44,1.8,2054,0
2013-07-11,1.8,1.8,1.68,1.68,1727,0
2013-07-12,1.77,1.77,1.764,1.764,133,0
2013-07-15,1.8,1.917,1.74,1.77,2742,0
2013-07-16,1.53,1.8,1.53,1.77,1610,0
2013-07-17,1.89,2.01,1.86,1.95,2050,0
2013-07-18,1.71,1.95,1.71,1.95,267,0
2013-07-19,1.65,1.89,1.65,1.89,500,0
2013-07-22,2.01,2.01,1.74,1.74,133,0
2013-07-24,1.8036,1.8036,1.8036,1.8036,333,0
2013-07-25,1.8444,1.8444,1.8303,1.8303,1348,0
2013-07-26,1.83,1.83,1.8,1.8,3836,0
2013-07-29,1.44,1.9494,1.44,1.68,1600,0
2013-07-30,1.5903,1.83,1.5903,1.83,367,0
2013-07-31,1.8,1.8,1.8,1.8,33,0
2013-08-01,1.77,1.86,1.5336,1.5336,3430,0
2013-08-02,1.56,1.7994,1.56,1.7994,1900,0
2013-08-05,1.8,1.8,1.5,1.5,252,0
2013-08-06,1.6503,1.6503,1.65,1.65,410,0
2013-08-07,1.6515,1.6515,1.5,1.5,731,0
2013-08-08,1.65,1.65,1.65,1.65,33,0
2013-08-09,1.8,1.8,1.65,1.7697,545,0
2013-08-12,1.7697,2.379,1.74,2.2008,45037,0
2013-08-13,2.2005,2.2503,1.89,1.92,24247,0
2013-08-14,1.86,1.92,1.8,1.92,1033,0
2013-08-15,1.92,1.92,1.71,1.7103,2327,0
2013-08-16,1.71,2.37,1.59,1.6803,60642,0
2013-08-19,1.5,2.73,1.5,2.4,17121,0
2013-08-20,2.3697,2.3697,2.1,2.16,9153,0
2013-08-23,1.8372,1.923,1.8303,1.923,2518,0
2013-08-26,2.1597,2.1597,1.98,1.98,1334,0
2013-08-27,2.0697,2.0697,2.0556,2.0556,67,0
2013-08-28,2.13,2.13,2.04,2.13,201,0
2013-08-29,2.1,2.1,2.0997,2.0997,67,0
2013-08-30,2.0853,2.0853,2.0853,2.0853,33,0
2013-09-04,2.04,2.04,2.04,2.04,400,0
2013-09-05,1.86,1.89,1.86,1.89,1500,0
2013-09-06,1.92,1.98,1.86,1.98,4080,0
2013-09-09,2.04,2.07,1.902,1.92,7720,0
2013-09-10,1.9806,2.1597,1.9806,2.1597,83,0
2013-09-11,2.1,2.1,1.95,1.98,133,0
2013-09-12,1.98,1.9803,1.98,1.9803,433,0
2013-09-13,2.25,2.25,2.04,2.115,2420,0
2013-09-18,2.0997,2.0997,2.0997,2.0997,67,0
2013-09-23,1.98,2.0997,1.98,2.0997,200,0
2013-09-24,2.1,2.1,1.8,1.95,2100,0
2013-09-25,2.1,2.1,2.1,2.1,333,0
2013-09-26,1.98,2.016,1.92,1.95,4341,0
2013-09-27,2.07,2.4,1.92,1.95,3300,0
2013-09-30,1.92,1.92,1.86,1.89,2633,0
2013-10-01,1.89,1.92,1.83,1.92,800,0
2013-10-02,1.95,1.95,1.95,1.95,2533,0
2013-10-03,2.16,2.16,1.92,1.95,2387,0
2013-10-04,1.95,1.95,1.86,1.86,1331,0
2013-10-07,2.01,2.01,1.83,1.83,367,0
2013-10-08,1.83,1.83,1.83,1.83,533,0
2013-10-09,1.86,2.01,1.8,1.8,1367,0
2013-10-10,1.8,2.01,1.8,1.83,2133,0
2013-10-14,1.83,1.83,1.83,1.83,300,0
2013-10-15,1.86,2.37,1.86,2.04,12633,0
2013-10-16,2.16,2.4,2.16,2.34,25733,0
2013-10-17,2.16,2.85,2.16,2.61,37067,0
2013-10-18,2.82,3.75,2.73,3,110900,0
2013-10-21,3.09,5.37,3.09,4.41,379567,0
2013-10-22,4.5,4.5,3.51,3.75,84333,0
2013-10-23,3.72,3.72,3.15,3.21,54367,0
2013-10-24,3.18,3.21,3.03,3.06,19333,0
2013-10-25,3,3.42,3,3,35367,0
2013-10-28,3.15,3.69,3.06,3.66,46133,0
2013-10-29,3.75,4.32,3.69,4.08,82900,0
2013-10-30,4.17,4.2,3.54,3.57,35467,0
2013-10-31,3.57,3.57,3.24,3.36,30933,0
2013-11-01,3.36,3.54,3.3,3.45,13267,0
2013-11-04,3.39,3.45,3.15,3.27,11300,0
2013-11-05,3.42,4.35,3.39,4.35,161633,0
2013-11-06,4.44,4.62,3.81,4.02,133609,0
2013-11-07,4.08,4.11,3.66,3.87,29667,0
2013-11-08,4.02,4.02,3.75,3.84,12178,0
2013-11-11,4.2,4.2,3.87,3.99,25267,0
2013-11-12,4.05,4.05,3.9,3.99,11133,0
2013-11-13,4.05,4.05,3.93,3.96,13467,0
2013-11-14,3.93,4.77,3.93,4.68,108067,0
2013-11-15,4.53,4.65,4.2,4.41,33357,0
2013-11-18,4.59,4.65,4.41,4.41,33400,0
2013-11-19,4.41,4.65,4.41,4.65,12933,0
2013-11-20,4.71,4.77,4.53,4.53,25100,0
2013-11-21,4.65,4.74,4.41,4.56,13694,0
2013-11-22,4.59,4.74,4.41,4.41,5000,0
2013-11-25,4.74,4.74,4.23,4.56,5967,0
2013-11-26,4.29,4.56,4.05,4.2,43833,0
2013-11-27,4.4055,4.4055,4.26,4.35,2259,0
2013-11-29,4.32,4.59,4.1724,4.1724,17463,0
2013-12-02,4.29,4.29,4.17,4.26,22940,0
2013-12-03,4.35,4.35,4.23,4.23,9667,0
2013-12-04,4.26,4.35,4.23,4.23,10233,0
2013-12-05,4.23,4.41,4.2,4.32,4033,0
2013-12-06,4.32,4.35,4.2,4.35,43133,0
2013-12-09,4.35,4.59,3.93,3.96,103467,0
2013-12-10,3.93,4.02,3.45,4.02,30100,0
2013-12-11,3.99,3.99,3.72,3.87,19316,0
2013-12-12,3.72,3.9,3.66,3.75,6967,0
2013-12-13,3.81,3.93,3.81,3.9,2100,0
2013-12-16,3.78,4.02,3.78,3.93,1767,0
2013-12-17,4.02,4.05,3.9,3.93,3633,0
2013-12-18,3.9003,4.05,3.9003,4.02,1682,0
2013-12-19,3.99,4.08,3.75,4.0122,1404,0
2013-12-20,4.08,4.08,3.93,3.93,4800,0
2013-12-23,3.93,4.08,3.9,4.08,2367,0
2013-12-24,3.9003,3.9003,3.81,3.84,616,0
2013-12-26,4.05,4.05,3.81,3.81,2400,0
2013-12-27,4.02,4.08,3.75,3.96,20978,0
2013-12-30,3.96,3.96,3.81,3.84,2567,0
2013-12-31,3.81,3.81,3.54,3.57,18133,0
2014-01-02,3.57,3.66,3.54,3.6,8155,0
2014-01-03,3.54,3.66,3.54,3.54,3323,0
2014-01-06,3.66,3.66,3.6,3.6585,8707,0
2014-01-07,3.66,3.69,3.63,3.66,9567,0
2014-01-08,3.57,3.84,3.57,3.84,7833,0
2014-01-09,3.72,3.72,3.6,3.69,10000,0
2014-01-10,3.69,3.87,3.6603,3.75,4032,0
2014-01-13,3.75,3.78,3.63,3.63,6700,0
2014-01-14,3.5748,3.69,3.5748,3.69,1452,0
2014-01-15,3.69,3.69,3.51,3.51,9267,0
2014-01-16,3.45,3.45,2.73,3.3,20433,0
2014-01-17,3.3,3.9,3.3,3.66,44633,0
2014-01-21,3.51,3.6,3.36,3.3897,11607,0
2014-01-22,3.42,3.588,3.36,3.45,5052,0
2014-01-23,3.45,3.51,3.33,3.36,6733,0
2014-01-24,3.51,3.63,3.33,3.45,3700,0
2014-01-27,3.36,3.36,3.21,3.24,15100,0
2014-01-28,3.21,3.48,3.21,3.3,16133,0
2014-01-29,3.42,3.42,3.36,3.36,801,0
2014-01-30,3.42,3.42,3.36,3.36,647,0
2014-01-31,3.36,3.45,3.3,3.45,400,0
2014-02-03,3.45,3.45,3.3,3.42,3757,0
2014-02-04,3.42,3.48,3.42,3.45,872,0
2014-02-05,3.3603,3.39,3.3603,3.39,593,0
2014-02-06,3.36,3.42,3.33,3.42,783,0
2014-02-07,3.3003,3.351,3.21,3.27,1415,0
2014-02-10,3.33,3.54,3.33,3.45,12966,0
2014-02-11,3.45,3.5097,3.4344,3.45,2467,0
2014-02-12,3.51,3.51,3.45,3.48,1078,0
2014-02-13,3.48,3.5097,3.4722,3.4722,638,0
2014-02-14,3.48,3.51,3.48,3.48,2633,0
2014-02-18,3.498,3.6,3.4503,3.5997,6018,0
2014-02-19,3.4641,3.72,3.4503,3.69,2700,0
2014-02-20,3.72,3.72,3.36,3.39,10333,0
2014-02-21,3.36,3.45,3.21,3.3,23140,0
2014-02-24,3.45,3.45,3.3783,3.3783,228,0
2014-02-25,3.393,3.4497,3.39,3.4497,792,0
2014-02-26,3.3297,3.45,3.3297,3.4497,4280,0
2014-02-27,3.36,3.45,3.36,3.3978,780,0
2014-02-28,3.39,3.45,3.39,3.45,3364,0
2014-03-03,3.48,3.51,3.42,3.48,2733,0
2014-03-04,3.531,3.54,3.42,3.5073,2853,0
2014-03-05,3.51,3.54,3.33,3.48,17287,0
2014-03-06,3.51,4.38,3.39,4.11,92107,0
2014-03-07,4.17,4.35,3.93,3.96,24324,0
2014-03-10,4.2,4.2,3.99,3.99,4996,0
2014-03-11,4.35,4.6497,3.7752,3.84,75044,0
2014-03-12,3.84,4.08,3.8103,3.87,6586,0
2014-03-13,3.75,3.78,3.63,3.63,3920,0
2014-03-14,3.6303,3.768,3.6,3.768,6275,0
2014-03-17,3.78,3.81,3.54,3.57,6380,0
2014-03-18,3.54,3.84,3.4503,3.69,6400,0
2014-03-19,3.6,4.05,3.6,3.81,6650,0
2014-03-20,3.78,4.11,3.78,3.87,3333,0
2014-03-21,3.8103,4.05,3.8103,3.948,240,0
2014-03-24,3.72,4.08,3.6,3.78,21842,0
2014-03-25,3.66,3.804,3.6303,3.75,6445,0
2014-03-26,3.66,3.84,3.3,3.33,21333,0
2014-03-27,3.51,3.51,3.27,3.27,22100,0
2014-03-28,3.27,3.42,3.27,3.42,3898,0
2014-03-31,3.48,3.48,3.27,3.444,7350,0
2014-04-01,3.45,3.45,3.3,3.3,4280,0
2014-04-02,3.27,3.417,3.27,3.27,6159,0
2014-04-03,3.39,3.42,3.3,3.33,3037,0
2014-04-04,3.3,3.39,3.2703,3.3,3615,0
2014-04-07,3.27,3.3237,3.03,3.21,23908,0
2014-04-08,3.27,3.27,3.21,3.21,3232,0
2014-04-09,3.21,3.3561,3.21,3.21,7475,0
2014-04-10,3.27,3.3,3.27,3.2997,170,0
2014-04-11,3.21,3.21,3.03,3.12,16534,0
2014-04-14,3.21,3.21,3.03,3.2097,3680,0
2014-04-15,3.15,3.24,2.976,3,25094,0
2014-04-16,3.12,3.15,3,3.0897,3817,0
2014-04-17,3.09,3.09,3.0654,3.09,1870,0
2014-04-21,3,3.06,3,3.03,3829,0
2014-04-22,3.0003,3.09,3,3.0303,1487,0
2014-04-23,3.063,3.09,3.06,3.0603,2064,0
2014-04-24,3.09,3.09,3.0783,3.0894,1935,0
2014-04-25,3.03,3.09,3.03,3.09,704,0
2014-04-28,3.06,3.33,3.06,3.15,2046,0
2014-04-29,3.24,3.45,3.24,3.42,5350,0
2014-04-30,3.48,4.05,3.42,3.4797,5939,0
2014-05-01,3.33,3.33,3.114,3.24,2519,0
2014-05-02,3.06,3.12,3.06,3.12,419,0
2014-05-05,3.06,3.21,3.06,3.09,3810,0
2014-05-06,3.0441,3.18,3.03,3.1746,1241,0
2014-05-07,3.09,3.27,3.09,3.15,3345,0
2014-05-08,3.09,3.15,2.97,3.09,24105,0
2014-05-09,3.15,3.15,3,3,1078,0
2014-05-12,3,3.12,3,3,3977,0
2014-05-13,2.91,2.94,2.91,2.94,3408,0
2014-05-14,2.8503,2.88,2.8503,2.88,6160,0
2014-05-15,2.97,3.03,2.91,3,2497,0
2014-05-16,2.88,2.994,2.85,2.85,1824,0
2014-05-19,2.988,2.988,2.988,2.988,43,0
2014-05-20,2.988,2.988,2.988,2.988,104,0
2014-05-21,2.91,2.91,2.85,2.85,110,0
2014-05-22,2.9097,2.9097,2.52,2.6163,13281,0
2014-05-23,2.61,2.61,2.3403,2.505,6672,0
2014-05-27,2.2953,2.4,2.2953,2.34,9842,0
2014-05-28,2.3397,2.3397,2.3022,2.3397,3067,0
2014-05-29,2.34,2.52,2.3397,2.4555,5731,0
2014-05-30,2.424,2.424,2.31,2.31,268,0
2014-06-02,2.52,2.73,2.4,2.4762,50175,0
2014-06-03,2.61,2.619,2.4,2.445,11058,0
2014-06-04,2.46,2.52,2.4597,2.52,5553,0
2014-06-05,2.43,2.6886,2.43,2.6097,19858,0
2014-06-06,2.5803,2.7,2.5503,2.6397,18337,0
2014-06-09,2.6877,2.904,2.6877,2.7336,20743,0
2014-06-10,2.91,2.91,2.58,2.64,15433,0
2014-06-11,2.7591,2.784,2.73,2.7519,291,0
2014-06-12,2.6496,2.7,2.64,2.667,5875,0
2014-06-13,2.8137,2.8137,2.58,2.58,929,0
2014-06-16,2.7897,2.7897,2.49,2.64,4330,0
2014-06-17,2.76,2.85,2.64,2.64,2600,0
2014-06-19,2.64,2.685,2.55,2.64,2163,0
2014-06-20,2.73,3,2.73,2.8503,9353,0
2014-06-23,2.94,3.2697,2.91,3.21,6684,0
2014-06-24,3.2055,3.45,2.7189,3.0801,9254,0
2014-06-25,3.06,3.06,2.9955,3,3427,0
2014-06-26,3.03,3.06,2.991,3,554,0
2014-06-27,3,3.3,2.8203,3.237,6978,0
2014-06-30,3.1797,3.1797,2.7303,2.958,24780,0
2014-07-01,2.9697,2.9697,2.88,2.88,638,0
2014-07-02,3,3.03,2.67,2.85,7367,0
2014-07-03,2.79,2.7948,2.76,2.79,3151,0
2014-07-07,2.73,2.79,2.7,2.7882,1805,0
2014-07-08,2.7,2.7,2.493,2.52,11388,0
2014-07-09,2.6904,2.6904,2.46,2.4603,818,0
2014-07-10,2.49,2.4903,2.49,2.49,2246,0
2014-07-11,2.43,2.55,2.43,2.52,433,0
2014-07-14,2.5863,2.67,2.5797,2.61,2353,0
2014-07-15,2.64,2.64,2.6091,2.6091,391,0
2014-07-16,2.6097,2.6097,2.6097,2.6097,38,0
2014-07-17,2.61,2.61,2.5161,2.5161,690,0
2014-07-18,2.5863,2.6034,2.52,2.5203,3207,0
2014-07-21,2.58,2.97,2.445,2.6703,16927,0
2014-07-22,2.7,2.9997,2.67,2.85,29499,0
2014-07-23,2.97,2.97,2.73,2.8197,1334,0
2014-07-24,2.7603,2.88,2.61,2.7597,1705,0
2014-07-25,3.12,3.15,2.79,2.961,2402,0
2014-07-28,2.94,2.94,2.94,2.94,3831,0
2014-07-29,2.91,2.91,2.61,2.8797,85987,0
2014-07-30,2.6409,2.8497,2.6409,2.835,667,0
2014-07-31,2.8797,2.8797,2.61,2.76,1092,0
2014-08-01,2.85,2.94,2.7,2.802,4189,0
2014-08-04,2.9097,2.94,2.8203,2.8203,5471,0
2014-08-05,2.82,3,2.82,2.85,9390,0
2014-08-06,2.8509,2.94,2.8509,2.94,95,0
2014-08-07,3,3,2.562,2.9373,23265,0
2014-08-08,2.8179,2.9046,2.61,2.9046,9481,0
2014-08-11,2.97,2.97,2.5497,2.8485,3299,0
2014-08-12,2.7,2.88,2.7,2.73,2207,0
2014-08-13,2.73,2.76,2.73,2.76,150,0
2014-08-14,2.79,2.82,2.7,2.7,4233,0
2014-08-15,2.7,2.82,2.7,2.7,9496,0
2014-08-18,2.82,2.82,2.49,2.58,10383,0
2014-08-19,2.73,2.73,2.64,2.6403,3873,0
2014-08-20,2.5803,2.5824,2.46,2.49,7377,0
2014-08-21,2.4897,2.4903,2.457,2.4816,3870,0
2014-08-22,2.49,2.52,2.4,2.4,8679,0
2014-08-25,2.52,2.7,2.46,2.5209,17175,0
2014-08-26,2.6037,2.7,2.4633,2.574,4344,0
2014-08-27,2.7,2.7,2.52,2.61,6014,0
2014-08-28,2.55,2.67,2.49,2.67,8688,0
2014-08-29,2.67,2.67,2.5248,2.61,883,0
2014-09-02,2.67,2.7003,2.67,2.6808,11749,0
2014-09-03,2.73,2.73,2.58,2.6397,609,0
2014-09-04,2.58,2.67,2.58,2.61,1785,0
2014-09-05,2.58,2.7,2.58,2.7,1703,0
2014-09-08,2.55,2.6997,2.55,2.58,9340,0
2014-09-09,2.61,2.73,2.61,2.61,1808,0
2014-09-10,2.7,2.7,2.7,2.7,833,0
2014-09-11,2.58,2.6997,2.58,2.6997,101,0
2014-09-12,2.6736,2.6736,2.6736,2.6736,47,0
2014-09-15,2.7,2.7,2.55,2.67,3863,0
2014-09-16,2.7297,2.7297,2.7297,2.7297,47,0
2014-09-17,2.5503,2.6604,2.55,2.6604,4669,0
2014-09-18,2.6697,2.6703,2.6697,2.67,997,0
2014-09-19,2.58,2.6697,2.58,2.6697,5381,0
2014-09-22,2.67,2.6703,2.406,2.4729,6402,0
2014-09-23,2.4,2.5275,2.37,2.37,11194,0
2014-09-24,2.4897,2.4897,2.25,2.3697,10370,0
2014-09-25,2.1984,2.46,2.1024,2.37,3876,0
2014-09-26,2.34,2.76,2.34,2.7225,12736,0
2014-09-29,3.03,4.65,2.79,4.14,273757,0
2014-09-30,4.17,4.17,3.51,3.54,58022,0
2014-10-01,3.9,3.9,3.3,3.5694,32310,0
2014-10-02,3.1503,3.54,3.06,3.351,23170,0
2014-10-03,3.36,3.36,3.18,3.3297,7207,0
2014-10-06,3.33,3.33,2.85,3.1497,16218,0
2014-10-07,2.97,3.15,2.85,3.15,13835,0
2014-10-08,3.27,3.3,2.88,3.3,10177,0
2014-10-09,3.24,3.33,2.85,3.141,35827,0
2014-10-10,3.03,3.45,2.88,3.36,18066,0
2014-10-13,3,3.09,2.79,2.88,12182,0
2014-10-14,2.5833,2.9997,2.5833,2.6103,6531,0
2014-10-15,2.58,2.61,2.49,2.55,8051,0
2014-10-16,2.79,2.79,2.67,2.79,3655,0
2014-10-17,2.73,2.9097,2.73,2.9097,555,0
2014-10-20,2.91,2.91,2.73,2.79,279,0
2014-10-21,2.94,2.94,2.73,2.91,1605,0
2014-10-22,2.91,2.91,2.73,2.793,1633,0
2014-10-23,2.9094,2.9094,2.7021,2.88,1360,0
2014-10-24,2.82,2.8797,2.55,2.8797,3367,0
2014-10-27,2.67,2.7003,2.64,2.7003,1527,0
2014-10-28,2.6733,2.7864,2.55,2.7597,4369,0
2014-10-29,2.6991,2.6991,2.5896,2.5896,2133,0
2014-10-30,2.6307,2.6697,2.5506,2.6694,679,0
2014-10-31,2.58,2.79,2.58,2.736,6818,0
2014-11-03,2.6106,2.667,2.5803,2.667,5105,0
2014-11-04,2.667,2.6814,2.5803,2.5803,2688,0
2014-11-05,2.64,2.64,2.4003,2.5197,19234,0
2014-11-06,2.7,2.7,2.4036,2.52,4277,0
2014-11-07,2.4,2.6694,2.4,2.49,16819,0
2014-11-10,2.5491,2.97,2.4,2.5902,72241,0
2014-11-11,2.9091,2.9091,2.5701,2.6118,10747,0
2014-11-12,2.5803,2.6919,2.5803,2.5992,2642,0
2014-11-13,2.6844,2.7297,2.52,2.52,4166,0
2014-11-14,2.61,2.61,2.4663,2.58,842,0
2014-11-17,2.6097,2.994,2.526,2.7855,51349,0
2014-11-18,2.7033,2.934,2.7033,2.79,20451,0
2014-11-19,2.76,2.7903,2.73,2.7903,1825,0
2014-11-20,2.85,2.85,2.463,2.6112,15444,0
2014-11-21,2.7558,2.7558,2.64,2.7093,2403,0
2014-11-24,2.64,2.73,2.64,2.67,4637,0
2014-11-25,2.565,2.6403,2.5506,2.61,3376,0
2014-11-26,2.6994,2.73,2.5548,2.73,3029,0
2014-11-28,2.73,2.8485,2.73,2.8485,667,0
2014-12-01,2.91,3,2.6106,2.6106,9489,0
2014-12-02,2.64,2.9064,2.535,2.535,16285,0
2014-12-03,2.55,2.67,2.535,2.67,1214,0
2014-12-04,2.55,2.787,2.5473,2.64,4300,0
2014-12-05,2.5473,2.61,2.4,2.4906,24800,0
2014-12-08,2.586,2.67,2.436,2.565,4900,0
2014-12-09,2.55,2.58,2.4,2.5497,3203,0
2014-12-10,2.52,2.52,2.4336,2.5197,2183,0
2014-12-11,2.31,2.52,2.31,2.3997,4958,0
2014-12-12,2.4,2.5503,2.115,2.5503,3933,0
2014-12-15,2.4,2.4,2.2506,2.34,5400,0
2014-12-16,2.25,2.43,2.25,2.37,3954,0
2014-12-17,2.2797,2.4207,2.13,2.4207,288,0
2014-12-18,2.46,2.46,2.193,2.25,4800,0
2014-12-19,2.3997,2.3997,2.22,2.3397,655,0
2014-12-22,2.223,2.3397,2.163,2.3097,8367,0
2014-12-23,2.3997,2.7285,2.3397,2.6712,13555,0
2014-12-24,2.82,2.94,2.7003,2.94,8520,0
2014-12-26,3,3.45,2.85,2.91,67362,0
2014-12-29,2.1747,2.25,1.95,2.1426,62982,0
2014-12-30,2.1,2.8494,2.07,2.22,14368,0
2014-12-31,2.1,2.46,2.04,2.46,6139,0
2015-01-02,2.37,2.3994,2.1297,2.3994,7955,0
2015-01-05,2.3997,2.3997,2.1405,2.1648,6973,0
2015-01-06,2.28,2.2983,2.1804,2.1942,7593,0
2015-01-07,2.235,2.28,2.178,2.1996,3443,0
2015-01-08,2.2488,2.2488,2.19,2.19,1453,0
2015-01-09,2.19,2.1948,2.19,2.1948,527,0
2015-01-12,2.1963,2.1963,2.1963,2.1963,108,0
2015-01-13,2.1342,2.1807,2.1342,2.151,1384,0
2015-01-14,2.13,2.16,2.07,2.1,1722,0
2015-01-15,2.07,2.0733,2.07,2.073,477,0
2015-01-16,2.04,2.04,1.98,1.98,650,0
2015-01-20,1.98,1.98,1.86,1.8903,2600,0
2015-01-21,1.8909,2.1897,1.8909,1.9506,5775,0
2015-01-22,1.9947,2.265,1.9509,2.0136,9919,0
2015-01-23,1.98,2.61,1.98,2.13,4110,0
2015-01-26,2.1,2.16,1.98,2.01,1873,0
2015-01-27,2.04,2.04,1.98,2.01,855,0
2015-01-28,2.1543,2.1543,1.89,1.89,933,0
2015-01-29,1.9503,1.9677,1.92,1.95,2125,0
2015-01-30,1.89,2.1,1.89,2.1,367,0
2015-02-02,2.1,2.1,2.0997,2.0997,104,0
2015-02-03,2.04,2.28,2.0397,2.2209,5153,0
2015-02-04,2.19,2.22,2.19,2.19,2494,0
2015-02-05,2.1903,2.1903,1.95,2.13,1858,0
2015-02-06,2.1597,2.1597,2.1597,2.1597,1688,0
2015-02-09,2.151,2.3607,1.98,2.1204,5182,0
2015-02-10,2.01,2.16,2.01,2.16,575,0
2015-02-11,2.0688,2.355,2.0103,2.0103,767,0
2015-02-12,2.25,2.37,2.2497,2.34,5928,0
2015-02-13,2.25,2.31,2.1003,2.1003,1233,0
2015-02-18,2.28,2.295,2.13,2.25,1007,0
2015-02-19,2.142,2.2794,2.142,2.2794,572,0
2015-02-20,2.16,2.25,2.13,2.25,1039,0
2015-02-23,2.145,2.145,2.13,2.13,526,0
2015-02-24,2.1303,2.25,2.1303,2.25,1084,0
2015-02-25,2.16,2.1897,2.046,2.0904,2331,0
2015-02-26,2.1897,2.1897,2.1897,2.1897,509,0
2015-02-27,2.16,2.16,2.16,2.16,67,0
2015-03-02,2.16,2.16,2.1,2.1,1233,0
2015-03-04,2.1,2.1,2.1,2.1,67,0
2015-03-06,2.1,2.1,2.01,2.04,2667,0
2015-03-09,2.04,2.1,2.04,2.1,467,0
2015-03-10,2.04,2.04,2.04,2.04,1233,0
2015-03-11,2.01,2.07,2.01,2.07,500,0
2015-03-12,2.1,2.1,2.1,2.1,33,0
2015-03-13,2.1,2.1,2.1,2.1,167,0
2015-03-16,2.1,2.1,2.04,2.1,1433,0
2015-03-17,2.1,2.1,2.04,2.04,967,0
2015-03-18,2.1,2.1,2.04,2.04,1333,0
2015-03-19,2.07,2.07,2.07,2.07,333,0
2015-03-20,2.01,2.04,2.01,2.01,1233,0
2015-03-23,2.07,2.07,2.01,2.01,3200,0
2015-03-24,2.01,2.01,2.01,2.01,3133,0
2015-03-25,2.07,2.07,1.92,1.92,4600,0
2015-03-27,1.98,1.98,1.95,1.95,1267,0
2015-03-30,2.01,2.01,2.01,2.01,33,0
2015-03-31,1.95,2.0397,1.86,2.0397,2707,0
2015-04-01,2.04,2.04,1.89,1.89,100,0
2015-04-02,1.95,1.95,1.95,1.95,467,0
2015-04-06,1.95,2.01,1.86,1.92,3667,0
2015-04-07,1.98,2.0097,1.9218,1.9218,892,0
2015-04-08,1.95,2.1,1.86,2.01,5800,0
2015-04-09,2.1,2.334,2.0997,2.22,11531,0
2015-04-10,2.4,2.4,2.28,2.28,1133,0
2015-04-13,2.34,2.4,2.28,2.37,2367,0
2015-04-14,2.4,2.4,2.01,2.22,2033,0
2015-04-15,2.1606,2.43,2.1606,2.43,1013,0
2015-04-16,2.28,2.34,2.1,2.34,5633,0
2015-04-17,2.13,2.55,2.04,2.52,15333,0
2015-04-20,2.6343,2.6346,2.04,2.4,51192,0
2015-04-21,2.13,2.2497,2.0733,2.1,26958,0
2015-04-22,2.1,2.13,2.04,2.1,10603,0
2015-04-23,2.04,2.25,2.04,2.19,7267,0
2015-04-24,2.19,2.19,2.1,2.1,2000,0
2015-04-27,2.07,2.19,2.07,2.19,11200,0
2015-04-28,2.1,2.13,2.07,2.13,9933,0
2015-04-29,2.1,2.13,2.04,2.1,15367,0
2015-04-30,2.1,2.1,2.04,2.04,2600,0
2015-05-01,2.04,2.07,1.98,1.98,3967,0
2015-05-04,1.98,2.1,1.95,2.01,4900,0
2015-05-05,1.98,2.1,1.95,1.95,1400,0
2015-05-06,2.01,2.1,1.98,2.1,36367,0
2015-05-07,2.1,2.1,1.8633,2.0697,38720,0
2015-05-08,2.1,2.1,2.07,2.1,4233,0
2015-05-11,2.01,2.1,1.98,2.1,3700,0
2015-05-12,2.1,2.1,2.1,2.1,2653,0
2015-05-13,2.1,2.1,1.92,2.1,11300,0
2015-05-14,2.1,2.1,1.98,2.1,79700,0
2015-05-15,2.04,2.1,2.04,2.07,1958,0
2015-05-18,2.0544,2.0544,1.9803,1.9803,138,0
2015-05-19,2.07,2.1,2.01,2.01,6333,0
2015-05-20,2.1,2.13,2.01,2.1,7067,0
2015-05-21,2.1,2.1,2.1,2.1,667,0
2015-05-22,2.04,2.1,2.01,2.01,1367,0
2015-05-26,2.1,2.3517,2.1,2.283,99452,0
2015-05-27,2.19,2.25,2.07,2.25,5100,0
2015-05-28,2.31,2.3517,2.13,2.16,6500,0
2015-05-29,2.31,2.46,2.16,2.34,11300,0
2015-06-01,2.3694,2.3721,2.3694,2.3721,1900,0
2015-06-02,2.4588,2.844,2.4588,2.7183,42513,0
2015-06-03,2.7,2.85,2.7,2.79,62833,0
2015-06-04,2.82,2.97,2.79,2.94,60400,0
2015-06-05,2.79,2.94,2.4,2.67,7967,0
2015-06-08,2.76,2.85,2.64,2.64,8767,0
2015-06-09,2.7,2.79,2.646,2.76,7662,0
2015-06-10,2.76,2.76,2.6109,2.6538,2122,0
2015-06-11,2.76,2.85,2.6136,2.85,16099,0
2015-06-12,2.7,2.85,2.58,2.85,4033,0
2015-06-15,2.85,2.88,2.64,2.7,767,0
2015-06-16,2.64,2.88,2.64,2.82,8067,0
2015-06-17,2.79,2.82,2.79,2.82,1433,0
2015-06-18,2.73,2.88,2.67,2.82,3067,0
2015-06-19,2.85,2.85,2.64,2.67,733,0
2015-06-22,2.85,2.85,2.64,2.67,4933,0
2015-06-23,2.673,2.8797,2.673,2.874,2211,0
2015-06-24,2.88,2.88,2.4,2.67,14700,0
2015-06-25,2.61,2.73,2.4,2.61,20467,0
2015-06-26,2.61,2.73,2.43,2.73,1800,0
2015-06-29,2.73,2.73,2.55,2.7,2867,0
2015-06-30,2.7033,2.994,2.52,2.931,112550,0
2015-07-01,2.88,3.24,2.76,3.24,185400,0
2015-07-02,3.24,3.27,3.09,3.12,4900,0
2015-07-06,3.18,3.18,3,3,8467,0
2015-07-07,3.12,3.12,3,3,81800,0
2015-07-08,3,3.06,2.88,3.03,31700,0
2015-07-09,3.03,3.06,3,3,18033,0
2015-07-10,3,3.06,2.73,3.03,59267,0
2015-07-13,3.06,3.06,3.03,3.06,2600,0
2015-07-14,3.03,3.06,3,3.03,12970,0
2015-07-15,3.0597,3.0597,3,3.03,17455,0
2015-07-16,3,3.06,3,3.06,533,0
2015-07-17,3.03,3.06,3,3.06,6900,0
2015-07-20,3.06,3.06,3,3.06,4033,0
2015-07-21,3,3.06,3,3.03,3333,0
2015-07-22,3.06,3.06,3,3.06,2300,0
2015-07-23,3.06,3.06,3,3,3333,0
2015-07-24,2.91,3.06,2.85,3.06,43200,0
2015-07-27,3.03,3.3,3.03,3.21,20200,0
2015-07-28,3.3,3.3,3.06,3.3,15133,0
2015-07-29,3.3,3.3,3.18,3.21,1200,0
2015-07-30,3.27,3.27,3.06,3.06,8433,0
2015-07-31,3.27,3.27,2.88,3,69267,0
2015-08-03,3.15,3.42,3.03,3.42,9219,0
2015-08-04,3.12,3.42,3.06,3.42,8833,0
2015-08-05,3.3,3.3,2.85,3.09,9033,0
2015-08-06,3.27,3.3,2.94,2.97,780,0
2015-08-07,3.09,3.09,2.67,2.67,8467,0
2015-08-10,2.7,2.82,2.46,2.55,5767,0
2015-08-11,2.43,2.52,2.43,2.43,3154,0
2015-08-12,2.79,2.79,2.43,2.52,3100,0
2015-08-13,2.4,2.76,2.4,2.55,733,0
2015-08-14,2.61,2.61,2.43,2.43,3833,0
2015-08-17,2.55,2.55,2.43,2.43,1400,0
2015-08-18,2.52,2.52,2.4,2.4,10767,0
2015-08-19,2.34,2.58,2.28,2.28,5367,0
2015-08-20,2.28,2.31,2.28,2.28,1000,0
2015-08-21,2.28,2.46,2.28,2.28,300,0
2015-08-24,2.43,2.43,2.268,2.268,1551,0
2015-08-25,2.4,2.4,2.28,2.28,333,0
2015-08-26,2.37,2.37,2.1,2.13,9200,0
2015-08-27,2.34,2.37,2.1,2.37,4633,0
2015-08-28,2.13,2.4,2.1,2.31,8433,0
2015-08-31,2.13,2.25,2.13,2.22,633,0
2015-09-01,2.34,2.34,2.13,2.34,567,0
2015-09-02,2.34,2.34,2.31,2.34,233,0
2015-09-03,2.13,2.37,2.13,2.25,767,0
2015-09-04,2.25,2.34,2.25,2.34,800,0
2015-09-08,2.37,2.37,2.25,2.34,200,0
2015-09-09,2.37,2.37,2.34,2.34,200,0
2015-09-10,2.2203,2.37,2.2203,2.31,1575,0
2015-09-11,2.37,2.37,2.34,2.34,2833,0
2015-09-14,2.37,2.37,2.25,2.34,2567,0
2015-09-15,2.37,3.21,2.31,3,44533,0
2015-09-16,3,3,2.73,2.97,7567,0
2015-09-17,2.94,2.97,2.8203,2.88,2302,0
2015-09-18,2.97,2.97,2.76,2.76,2367,0
2015-09-21,2.94,2.97,2.76,2.94,2633,0
2015-09-22,2.97,2.97,2.79,2.82,1033,0
2015-09-23,2.97,3,2.67,3,4967,0
2015-09-24,2.88,2.88,2.5605,2.85,800,0
2015-09-25,3,3,2.88,2.94,4033,0
2015-09-28,2.85,2.9937,2.436,2.436,5542,0
2015-09-29,3,3,2.76,2.76,600,0
2015-09-30,2.82,3,2.82,2.88,2600,0
2015-10-01,2.85,2.97,2.73,2.97,667,0
2015-10-02,2.91,2.94,2.7,2.94,333,0
2015-10-05,2.9397,3,2.7987,3,220,0
2015-10-06,2.85,2.94,2.58,2.94,1200,0
2015-10-07,2.82,2.94,2.82,2.94,167,0
2015-10-08,2.94,2.94,2.94,2.94,67,0
2015-10-09,2.82,2.94,2.52,2.94,533,0
2015-10-12,2.94,2.94,2.94,2.94,47,0
2015-10-13,2.94,2.94,2.85,2.85,300,0
2015-10-14,2.79,2.79,2.55,2.55,1967,0
2015-10-15,2.82,2.91,2.79,2.82,167,0
2015-10-16,2.85,2.85,2.76,2.79,133,0
2015-10-19,2.8497,2.94,2.847,2.85,7903,0
2015-10-20,2.76,2.772,2.76,2.772,231,0
2015-10-21,2.85,2.85,2.79,2.85,4567,0
2015-10-22,2.7,2.85,2.7,2.85,133,0
2015-10-23,2.85,2.85,2.85,2.85,167,0
2015-10-26,2.79,2.85,2.79,2.79,867,0
2015-10-27,2.85,2.85,2.85,2.85,400,0
2015-10-28,2.82,2.82,2.82,2.82,1000,0
2015-10-29,2.76,2.85,2.76,2.85,433,0
2015-10-30,2.85,2.85,2.79,2.82,767,0
2015-11-03,2.82,2.82,2.82,2.82,33,0
2015-11-04,2.8347,2.8347,2.8347,2.8347,33,0
2015-11-05,2.82,2.82,2.82,2.82,433,0
2015-11-06,2.82,2.85,2.82,2.85,3833,0
2015-11-09,2.85,2.85,2.7627,2.7627,167,0
2015-11-10,2.85,2.85,2.79,2.79,1133,0
2015-11-11,2.85,2.85,2.82,2.82,1133,0
2015-11-13,2.85,2.85,2.46,2.85,233,0
2015-11-16,2.43,2.85,2.43,2.85,833,0
2015-11-17,2.85,2.85,2.76,2.76,100,0
2015-11-18,2.85,2.85,2.82,2.82,233,0
2015-11-19,2.82,2.82,2.82,2.82,133,0
2015-11-20,2.85,2.85,2.85,2.85,33,0
2015-11-23,2.85,2.85,2.85,2.85,1033,0
2015-11-24,2.94,2.94,2.76,2.76,1367,0
2015-11-25,2.85,2.85,2.85,2.85,33,0
2015-11-27,2.55,2.94,2.55,2.94,67,0
2015-11-30,2.58,2.58,2.58,2.58,133,0
2015-12-01,2.8737,2.8737,2.73,2.733,550,0
2015-12-02,2.61,2.61,2.61,2.61,264,0
2015-12-03,2.7,2.7,2.5215,2.5215,448,0
2015-12-04,2.7,2.7,2.52,2.52,133,0
2015-12-07,2.55,2.67,2.55,2.67,733,0
2015-12-08,2.745,2.94,2.52,2.7675,16319,0
2015-12-09,2.94,2.94,2.85,2.94,5833,0
2015-12-10,3,3.48,2.91,2.91,17300,0
2015-12-11,2.97,3.18,2.55,2.55,6633,0
2015-12-14,2.7,2.7,2.52,2.61,2818,0
2015-12-15,3.09,3.09,2.4,2.73,7867,0
2015-12-16,2.73,2.73,2.43,2.67,3033,0
2015-12-17,2.52,2.67,2.49,2.49,700,0
2015-12-18,2.64,2.64,2.4,2.49,867,0
2015-12-21,2.52,2.52,2.4,2.4,1467,0
2015-12-22,2.3508,2.3691,2.3508,2.3691,433,0
2015-12-23,2.58,2.58,2.58,2.58,33,0
2015-12-24,2.64,2.64,2.5497,2.5497,148,0
2015-12-28,2.5497,2.5497,2.5497,2.5497,34,0
2015-12-29,2.55,2.55,2.3103,2.3652,4576,0
2015-12-30,2.3997,2.3997,2.3367,2.3703,408,0
2015-12-31,2.28,2.28,2.25,2.28,2100,0
2016-01-04,2.4585,2.4585,2.4585,2.4585,33,0
2016-01-05,2.5197,3.3,2.25,3.27,16887,0
2016-01-06,3.27,3.27,2.5503,2.7303,6871,0
2016-01-07,2.8197,2.82,2.73,2.82,1340,0
2016-01-08,2.8197,2.8197,2.8197,2.8197,33,0
2016-01-11,2.82,2.82,2.4,2.7042,957,0
2016-01-12,2.8167,2.8167,2.8167,2.8167,33,0
2016-01-13,2.4306,2.7897,2.2803,2.7597,6080,0
2016-01-14,2.2803,2.7,2.2803,2.502,3583,0
2016-01-15,2.4348,2.6694,2.2956,2.2956,1807,0
2016-01-19,2.3784,2.3784,2.3784,2.3784,0,0
2016-01-20,2.4597,2.4624,2.2803,2.46,2041,0
2016-01-21,2.34,2.3997,2.3106,2.3997,233,0
2016-01-22,2.2806,2.2875,2.2806,2.2875,867,0
2016-01-25,2.46,2.4864,2.46,2.4864,878,0
2016-01-26,2.2509,2.2509,2.2509,2.2509,68,0
2016-01-28,2.4597,2.4597,2.4597,2.4597,34,0
2016-01-29,2.46,2.46,2.4423,2.4423,500,0
2016-02-01,2.4837,2.4864,2.4603,2.4603,1267,0
2016-02-03,2.3988,2.3988,2.3988,2.3988,33,0
2016-02-04,2.283,2.3976,2.283,2.3976,961,0
2016-02-08,2.289,2.289,2.2833,2.2833,450,0
2016-02-09,2.2833,2.46,2.2833,2.4297,380,0
2016-02-11,2.28,2.3988,2.25,2.2683,2735,0
2016-02-12,2.2518,2.265,2.2518,2.265,550,0
2016-02-16,2.3097,2.3097,2.3097,2.3097,33,0
2016-02-18,2.46,2.46,2.46,2.46,33,0
2016-02-19,2.4864,2.4864,2.4597,2.4597,324,0
2016-02-23,2.25,2.43,2.25,2.37,458,0
2016-02-24,2.25,2.3997,2.25,2.3997,100,0
2016-02-25,2.43,2.43,2.43,2.43,69,0
2016-02-26,2.4,2.4,2.37,2.37,95,0
2016-02-29,2.4585,2.4585,2.4585,2.4585,117,0
2016-03-01,2.2803,2.6106,2.2803,2.58,2517,0
2016-03-04,2.7597,2.7597,2.25,2.7297,400,0
2016-03-07,2.3931,2.7,2.3931,2.7,140,0
2016-03-08,2.6997,2.6997,2.6997,2.6997,33,0
2016-03-10,2.8197,2.8197,2.76,2.76,104,0
2016-03-11,2.79,2.79,2.2512,2.28,322,0
2016-03-14,2.82,2.82,2.283,2.3136,212,0
2016-03-15,2.667,2.667,2.25,2.25,5481,0
2016-03-16,2.5494,2.55,2.5494,2.55,3367,0
2016-03-17,2.547,2.547,2.2533,2.5197,867,0
2016-03-21,2.28,2.517,2.28,2.283,794,0
2016-03-22,2.5167,2.5167,2.475,2.475,175,0
2016-03-23,2.472,2.472,2.4,2.4,1028,0
2016-03-24,2.394,2.4885,2.3409,2.4885,519,0
2016-03-29,2.4705,2.4705,2.3667,2.3955,267,0
2016-03-30,2.4,2.49,2.13,2.31,7569,0
2016-03-31,2.4279,2.4279,2.3523,2.3871,133,0
2016-04-01,2.4306,2.4306,2.37,2.37,383,0
2016-04-04,2.409,2.409,2.409,2.409,33,0
2016-04-05,2.22,2.37,2.22,2.328,646,0
2016-04-08,2.22,2.52,2.22,2.403,3684,0
2016-04-12,2.5197,2.6103,2.5197,2.6103,23976,0
2016-04-13,2.7,2.7,2.7,2.7,168,0
2016-04-14,2.64,2.727,2.58,2.58,867,0
2016-04-15,2.73,2.76,2.73,2.76,2066,0
2016-04-18,2.8146,2.8146,2.64,2.76,277,0
2016-04-19,2.6958,3,2.6958,2.8623,20994,0
2016-04-20,3,3,2.997,2.997,67,0
2016-04-21,3,3.3,2.997,3.3,3304,0
2016-04-22,2.55,3.54,2.55,3.3,10072,0
2016-04-25,3,3.2997,2.46,3.24,945,0
2016-04-26,3.15,3.15,3,3,767,0
2016-04-27,3.15,3.27,2.493,3.12,25768,0
2016-04-28,3.12,3.12,3.06,3.09,7079,0
2016-04-29,3.09,3.1497,2.9268,3.1497,30140,0
2016-05-02,3.18,3.3,2.82,3.3,43984,0
2016-05-03,3.15,3.15,2.85,3,3686,0
2016-05-04,3.09,3.09,2.76,2.79,2100,0
2016-05-05,3.15,3.15,2.82,3,7933,0
2016-05-06,3,3,2.85,3,3951,0
2016-05-09,3,3,2.82,2.955,367,0
2016-05-10,3,3,2.76,3,1403,0
2016-05-11,3,3,2.553,2.7,10079,0
2016-05-12,2.835,2.835,2.5533,2.625,598,0
2016-05-13,2.5533,2.64,2.4,2.4,1034,0
2016-05-16,2.52,2.64,2.4,2.64,749,0
2016-05-17,2.64,2.64,2.43,2.64,100,0
2016-05-18,2.6397,2.64,2.3454,2.4,3347,0
2016-05-19,2.22,2.52,2.22,2.4,501,0
2016-05-20,2.4,2.46,2.085,2.085,7967,0
2016-05-23,2.13,2.52,2.13,2.133,8531,0
2016-05-24,2.139,2.25,2.1,2.1,5980,0
2016-05-25,2.1,2.1447,1.95,2.0997,9607,0
2016-05-26,2.04,2.1,2.04,2.1,4045,0
2016-05-27,2.133,2.49,2.133,2.49,3797,0
2016-05-31,2.4,2.4432,2.4,2.4432,850,0
2016-06-01,2.4,2.4,2.19,2.1903,2343,0
2016-06-02,2.43,2.43,2.43,2.43,33,0
2016-06-03,2.25,2.424,2.1906,2.424,2333,0
2016-06-06,2.43,2.43,2.19,2.2839,1114,0
2016-06-07,2.424,2.424,2.2986,2.3799,1867,0
2016-06-08,2.37,2.37,2.19,2.3457,3620,0
2016-06-09,2.355,2.37,2.3454,2.37,1486,0
2016-06-10,2.3697,2.3697,2.3697,2.3697,33,0
2016-06-13,2.37,2.52,2.37,2.52,153,0
2016-06-14,2.52,2.52,2.52,2.52,700,0
2016-06-15,2.52,2.52,2.52,2.52,840,0
2016-06-16,2.52,2.52,2.46,2.52,2683,0
2016-06-17,2.52,2.52,2.52,2.52,67,0
2016-06-20,2.4,2.52,2.4,2.52,1433,0
2016-06-21,2.364,2.4606,2.0439,2.3097,3731,0
2016-06-22,2.22,2.5197,2.1,2.5197,5826,0
2016-06-23,2.1372,2.5197,2.1372,2.25,880,0
2016-06-24,2.4,2.4,2.1918,2.1918,309,0
2016-06-27,2.19,2.52,2.19,2.31,879,0
2016-06-28,2.19,2.46,2.13,2.43,2708,0
2016-06-29,2.3526,2.46,2.0439,2.394,7508,0
2016-06-30,2.1,2.304,2.1,2.304,709,0
2016-07-01,2.304,2.31,2.19,2.271,1708,0
2016-07-05,2.2797,2.2797,2.04,2.1039,4116,0
2016-07-06,2.13,2.31,2.13,2.31,400,0
2016-07-07,2.22,2.34,2.22,2.25,1205,0
2016-07-08,2.43,2.4303,1.95,2.19,11951,0
2016-07-11,1.95,2.25,1.92,1.98,50614,0
2016-07-12,2.1,2.175,2.0793,2.16,6116,0
2016-07-13,2.13,2.43,2.085,2.19,31144,0
2016-07-14,2.1099,2.1474,1.95,2.07,6336,0
2016-07-15,2.1,2.19,2.1,2.1141,4275,0
2016-07-18,2.1321,2.49,2.019,2.0394,28148,0
2016-07-19,2.1015,2.25,1.95,1.953,6484,0
2016-07-20,1.95,2.181,1.95,2.025,2634,0
2016-07-21,2.1306,2.34,2.13,2.31,13728,0
2016-07-22,2.3568,2.67,2.28,2.31,30001,0
2016-07-25,2.43,3.54,2.31,2.91,335766,0
2016-07-26,3,3.1398,2.4,2.64,44240,0
2016-07-27,2.64,2.7357,2.4603,2.4603,9773,0
2016-07-28,2.49,2.55,2.46,2.55,6969,0
2016-07-29,2.52,2.64,2.52,2.55,9835,0
2016-08-01,2.64,2.85,2.562,2.61,7816,0
2016-08-02,2.76,2.82,2.61,2.64,9933,0
2016-08-03,2.6673,2.85,2.64,2.73,6884,0
2016-08-04,2.6103,2.85,2.61,2.73,11020,0
2016-08-05,2.7102,2.82,2.6391,2.64,6417,0
2016-08-08,2.58,2.6088,2.46,2.46,10387,0
2016-08-09,2.7,2.7,2.46,2.46,4750,0
2016-08-10,2.64,2.64,2.46,2.46,2136,0
2016-08-11,2.55,2.79,2.409,2.79,11117,0
2016-08-12,2.79,3.12,2.46,3.0741,83146,0
2016-08-15,3.27,3.27,2.8563,3.12,11007,0
2016-08-16,3.03,3.09,2.85,3.03,23275,0
2016-08-17,3.03,3.03,2.988,3,882,0
2016-08-18,2.9997,3.06,2.8263,3.06,14328,0
2016-08-19,2.91,3,2.73,2.97,11709,0
2016-08-22,2.7601,2.952,2.76,2.76,5313,0
2016-08-23,2.975,3,2.68,2.75,15087,0
2016-08-24,2.74,2.9,2.59,2.735,7626,0
2016-08-25,2.68,2.7051,2.42,2.57,18342,0
2016-08-26,2.57,2.6399,2.41,2.45,2720,0
2016-08-29,2.43,2.66,2.4,2.42,6645,0
2016-08-30,2.4,2.63,2.37,2.52,19521,0
2016-08-31,2.4512,2.51,2.1899,2.1899,44372,0
2016-09-01,2.18,2.4,2.1626,2.2599,17386,0
2016-09-02,2.23,2.42,2.23,2.3,3835,0
2016-09-06,2.365,2.43,2.3444,2.43,6048,0
2016-09-07,2.42,2.43,2.3336,2.3336,12733,0
2016-09-08,2.39,2.39,2.3045,2.32,19390,0
2016-09-09,2.3615,2.3615,2.31,2.3101,2200,0
2016-09-12,2.17,2.31,2.162,2.2601,4232,0
2016-09-13,2.189,2.2714,2.189,2.2101,1405,0
2016-09-14,2.2606,2.29,2.2606,2.29,687,0
2016-09-15,2.2999,2.515,2.268,2.4461,58657,0
2016-09-16,2.56,2.56,2.321,2.38,8492,0
2016-09-19,2.3,2.4872,2.26,2.4872,7172,0
2016-09-20,2.38,2.51,2.38,2.436,3871,0
2016-09-21,2.44,2.44,2.4099,2.4099,470,0
2016-09-22,2.3,2.42,2.3,2.4192,14143,0
2016-09-23,2.42,2.42,2.2311,2.31,2152,0
2016-09-26,2.4201,2.4201,2.2301,2.24,4932,0
2016-09-27,2.31,2.32,2.21,2.27,3034,0
2016-09-28,2.2564,2.47,2.2564,2.33,16385,0
2016-09-29,2.44,2.4796,2.26,2.26,16310,0
2016-09-30,2.4199,2.4199,2.2775,2.3,2707,0
2016-10-03,2.3673,2.383,2.3,2.302,4900,0
2016-10-04,2.41,2.4599,2.23,2.23,5718,0
2016-10-05,2.27,2.31,2.21,2.25,7125,0
2016-10-06,2.22,2.22,2.2,2.22,5574,0
2016-10-07,2.236,2.236,2.2,2.23,1146,0
2016-10-10,2.2399,2.269,2.2272,2.25,12000,0
2016-10-11,2.3,2.308,2.18,2.2546,16407,0
2016-10-12,2.2008,2.232,2.1032,2.12,6860,0
2016-10-13,2.1,2.1,2.1,2.1,400,0
2016-10-18,2.1,2.1499,2.1,2.1047,2400,0
2016-10-19,2.26,2.26,2.11,2.12,1700,0
2016-10-20,2.1,2.1643,2.1,2.12,2190,0
2016-10-21,2.1199,2.16,2.1,2.16,12758,0
2016-10-24,2.29,2.29,2.05,2.05,16503,0
2016-10-25,2.03,2.18,1.95,2.09,63214,0
2016-10-26,2.14,2.29,2.09,2.1899,77602,0
2016-10-27,2.31,2.31,2.07,2.07,4631,0
2016-10-28,2.02,2.07,2,2.063,21675,0
2016-10-31,2.05,2.12,1.98,2.12,86793,0
2016-11-01,2.07,2.36,2,2.36,18673,0
2016-11-02,2.32,2.36,2.2201,2.2201,155247,0
2016-11-03,2.25,2.2745,2.12,2.12,8853,0
2016-11-04,2.05,2.09,2.02,2.08,14007,0
2016-11-07,2.07,2.07,1.94,1.99,37063,0
2016-11-08,2.03,2.07,1.95,2.02,97291,0
2016-11-09,1.92,2.23,1.92,2.23,11443,0
2016-11-10,2.23,2.31,2.23,2.3,12283,0
2016-11-11,2.25,2.33,2.25,2.27,67497,0
2016-11-14,2.29,2.33,2.23,2.23,65569,0
2016-11-15,2.29,2.37,2.28,2.29,22067,0
2016-11-16,2.27,2.3655,2.2,2.29,10807,0
2016-11-17,2.24,2.29,2.15,2.23,54881,0
2016-11-18,2.21,2.25,2.11,2.2,37932,0
2016-11-21,2.1232,2.275,2.12,2.18,8300,0
2016-11-22,2.1042,2.1158,1.975,2.1158,37941,0
2016-11-23,2.086,2.2,2,2.17,35900,0
2016-11-25,2.1633,2.3,2.1633,2.29,41861,0
2016-11-28,2.281,2.2845,2.09,2.09,41199,0
2016-11-29,2.15,2.29,2.08,2.09,15695,0
2016-11-30,2.2,2.21,2.13,2.14,10491,0
2016-12-01,2.13,2.15,2.1201,2.1201,4596,0
2016-12-02,2.14,2.14,2.05,2.06,3962,0
2016-12-05,2.1,2.1174,2.04,2.09,4719,0
2016-12-06,2.089,2.089,2.06,2.0793,1500,0
2016-12-07,2.084,2.084,2.06,2.06,1925,0
2016-12-08,2.0205,2.0325,2.02,2.02,1369,0
2016-12-09,2,2.08,2,2.03,2836,0
2016-12-12,2.05,2.18,1.99,2.15,73021,0
2016-12-13,2.16,2.16,2.14,2.16,1347,0
2016-12-14,2.16,2.17,2.14,2.17,17501,0
2016-12-15,2.2,2.24,2.14,2.14,110935,0
2016-12-16,2.12,2.25,1.97,2.03,50328,0
2016-12-19,1.99,2.1999,1.99,2.07,22422,0
2016-12-20,2.03,2.0789,2.03,2.0789,3124,0
2016-12-21,2.08,2.17,2.05,2.05,2313,0
2016-12-22,2.09,2.09,2.061,2.061,293,0
2016-12-23,2.1574,2.1778,2.07,2.0732,6480,0
2016-12-27,2.05,2.162,2.05,2.14,10111,0
2016-12-28,2.1399,2.1399,2.03,2.03,10501,0
2016-12-29,2.03,2.1,2.011,2.06,11404,0
2016-12-30,2.07,2.1,2.03,2.06,13928,0
2017-01-03,2.0201,2.07,2.02,2.05,67614,0
2017-01-04,2.05,2.09,2.02,2.09,9633,0
2017-01-05,2.09,2.18,2.08,2.18,7083,0
2017-01-06,2.1142,2.23,2.1142,2.23,11240,0
2017-01-09,2.19,2.35,2.0115,2.23,102373,0
2017-01-10,2.24,2.34,2.15,2.15,70620,0
2017-01-11,2.21,2.31,2.04,2.04,21162,0
2017-01-12,2.08,2.13,2.05,2.07,40665,0
2017-01-13,2.09,2.09,2.03,2.07,10828,0
2017-01-17,2.06,2.08,2.06,2.08,3039,0
2017-01-18,2.1001,2.1201,2.08,2.08,8278,0
2017-01-19,2.09,2.09,2.09,2.09,1050,0
2017-01-20,2.11,2.12,2.1,2.1,4810,0
2017-01-23,2.11,2.1701,2.09,2.12,18310,0
2017-01-24,2.1,2.1156,2.06,2.06,10901,0
2017-01-25,2.0401,2.07,2.03,2.03,10115,0
2017-01-26,2.03,2.05,1.93,1.96,11586,0
2017-01-27,2.0399,2.2,1.94,2.1733,74755,0
2017-01-30,2.22,2.259,2.078,2.2,3399,0
2017-01-31,2.1433,2.25,2.1433,2.25,2133,0
2017-02-01,2.1499,2.29,2.1499,2.24,3899,0
2017-02-02,2.23,2.5,2.2101,2.5,62764,0
2017-02-03,2.4,2.5,2.4,2.45,79137,0
2017-02-06,2.49,2.9292,2.45,2.72,144404,0
2017-02-07,2.7,2.83,2.52,2.61,38974,0
2017-02-08,2.6,2.79,2.4225,2.53,71742,0
2017-02-09,2.5,2.61,2.37,2.37,12513,0
2017-02-10,2.38,2.49,2.18,2.22,19861,0
2017-02-13,2.35,2.42,2.33,2.38,15492,0
2017-02-14,2.38,2.44,2.26,2.39,29917,0
2017-02-15,2.4,2.45,2.33,2.33,3342,0
2017-02-16,2.33,2.45,2.29,2.29,16171,0
2017-02-17,2.3,2.43,2.2,2.37,32657,0
2017-02-21,2.32,2.43,2.27,2.31,18548,0
2017-02-22,2.28,2.35,2.25,2.33,4246,0
2017-02-23,2.3,2.33,2.2,2.27,56169,0
2017-02-24,2.2,2.27,2.2,2.2299,2790,0
2017-02-27,2.32,2.32,2.2,2.22,42050,0
2017-02-28,2.25,2.31,2.2,2.21,20486,0
2017-03-01,2.26,2.32,2.23,2.23,26895,0
2017-03-02,2.23,2.23,2.17,2.17,3948,0
2017-03-03,2.2,2.28,2.2,2.28,39654,0
2017-03-06,2.31,2.3174,2.15,2.16,61142,0
2017-03-07,2.15,2.23,2.15,2.23,1700,0
2017-03-08,2.2,2.25,2.2,2.21,2056,0
2017-03-09,2.22,2.29,2.05,2.08,34337,0
2017-03-10,2.05,2.08,2.03,2.06,53581,0
2017-03-13,2.06,2.06,2.01,2.03,646,0
2017-03-14,2.01,2.0686,2.01,2.01,11457,0
2017-03-15,2.0101,2.03,2.01,2.01,5278,0
2017-03-16,2.022,2.0379,2.01,2.01,3344,0
2017-03-17,2.0379,2.0379,2.01,2.01,3357,0
2017-03-20,2.01,2.04,2.01,2.04,5219,0
2017-03-21,2.0131,2.04,2.0131,2.02,2711,0
2017-03-22,2.03,2.038,2.02,2.02,5330,0
2017-03-23,2.0176,2.03,2.01,2.01,20715,0
2017-03-24,2.01,2.0299,2.01,2.02,800,0
2017-03-27,2.01,2.18,1.97,2.05,47430,0
2017-03-28,2.06,2.2,2,2.16,40423,0
2017-03-29,2.15,2.15,2.12,2.13,4446,0
2017-03-30,2.1658,2.2,2.05,2.16,39817,0
2017-03-31,2.0682,2.0682,2.0682,2.0682,116,0
2017-04-03,2.06,2.06,2.03,2.05,1970,0
2017-04-04,2.1,2.186,2.09,2.18,3609,0
2017-04-05,2.1001,2.1132,2.1001,2.11,2567,0
2017-04-06,2.0903,2.0903,2.09,2.09,735,0
2017-04-07,2.1,2.2,2.03,2.14,48905,0
2017-04-10,2.15,2.2,2.1467,2.17,25071,0
2017-04-11,2.23,2.3258,2.06,2.06,79800,0
2017-04-12,2.07,2.1299,2.07,2.08,12142,0
2017-04-13,2.0201,2.07,2.0201,2.05,1703,0
2017-04-17,2.043,2.08,2.01,2.06,3210,0
2017-04-18,2.14,2.24,2.02,2.02,20085,0
2017-04-19,2.08,2.097,1.96,2.097,34710,0
2017-04-20,2.07,2.18,2.01,2.0601,31685,0
2017-04-21,2.02,2.15,1.98,2.07,19007,0
2017-04-24,2.05,2.08,1.99,2.0501,33423,0
2017-04-25,2.09,2.1,2.04,2.05,22051,0
2017-04-26,2.02,2.12,2.02,2.12,21197,0
2017-04-27,2.09,2.14,2.09,2.12,2314,0
2017-04-28,2.06,2.13,2.06,2.13,650,0
2017-05-01,2.1011,2.42,2.1,2.29,36718,0
2017-05-02,2.2201,2.26,2.22,2.22,9609,0
2017-05-03,2.22,2.23,2.2,2.21,20245,0
2017-05-04,2.2,2.23,2.2,2.2,2478,0
2017-05-05,2.19,2.21,2.17,2.18,8611,0
2017-05-08,2.1721,2.19,2.17,2.175,4297,0
2017-05-09,2.161,2.172,2.05,2.1301,42139,0
2017-05-10,2.1,2.19,2.1,2.18,15323,0
2017-05-11,2.15,2.25,2.15,2.16,53652,0
2017-05-12,2.2058,2.2058,2.1,2.11,2300,0
2017-05-15,2.1758,2.23,2.12,2.18,17872,0
2017-05-16,2.21,2.21,2.14,2.14,527,0
2017-05-17,2.1,2.14,2.1,2.14,329,0
2017-05-18,2.12,2.2,2.12,2.19,19100,0
2017-05-19,2.18,2.18,2.16,2.16,3001,0
2017-05-22,2.2499,2.26,2.21,2.22,11747,0
2017-05-23,2.21,2.25,2.21,2.24,5812,0
2017-05-24,2.2568,2.2568,2.06,2.16,5687,0
2017-05-25,2.09,2.12,2.0832,2.0832,3130,0
2017-05-26,2.09,2.1,2.09,2.1,1300,0
2017-05-30,2.16,2.24,2.05,2.08,17763,0
2017-05-31,2.27,2.27,2.08,2.22,31241,0
2017-06-01,2.24,2.25,2.15,2.15,2581,0
2017-06-05,2.09,2.22,2.08,2.22,12961,0
2017-06-06,2.07,2.12,2.07,2.09,2780,0
2017-06-07,2.16,2.25,2.12,2.2499,10340,0
2017-06-08,2.2199,2.4,2.21,2.36,67425,0
2017-06-09,2.32,2.3609,2.3,2.3,11084,0
2017-06-12,2.3,2.31,2.27,2.27,2591,0
2017-06-13,2.28,2.28,2.14,2.21,4973,0
2017-06-14,2.18,2.25,2.12,2.22,24408,0
2017-06-16,2.19,2.19,2.13,2.13,1284,0
2017-06-19,2.12,2.247,2.12,2.21,10114,0
2017-06-20,2.21,2.2493,2.14,2.17,6304,0
2017-06-21,2.15,2.25,2.1,2.21,32234,0
2017-06-22,2.2,2.225,2.11,2.15,6610,0
2017-06-23,2.1774,2.1774,2.14,2.1685,6179,0
2017-06-26,2.2143,2.2143,2.1355,2.18,1230,0
2017-06-27,2.14,2.43,2.11,2.3877,52191,0
2017-06-28,2.18,2.44,2.18,2.31,70255,0
2017-06-29,2.3,2.44,2.16,2.18,28693,0
2017-06-30,2.17,2.2,2.12,2.2,9923,0
2017-07-03,2.12,2.22,2.1,2.22,15646,0
2017-07-05,2.25,2.25,2.2,2.2312,1111,0
2017-07-06,2.23,2.23,2.1867,2.19,1935,0
2017-07-07,2.17,2.17,2.15,2.17,2131,0
2017-07-10,2.16,2.24,2.15,2.2299,1208,0
2017-07-11,2.2,2.2,2.16,2.16,1961,0
2017-07-12,2.1501,2.16,2.15,2.16,600,0
2017-07-13,2.19,2.33,2.19,2.21,18689,0
2017-07-14,2.21,2.38,2.2,2.2,49970,0
2017-07-17,2.27,2.36,2.21,2.28,16462,0
2017-07-18,2.24,2.295,2.22,2.22,5938,0
2017-07-19,2.27,2.3,2.15,2.23,32426,0
2017-07-20,2.3,2.4,2.12,2.16,36195,0
2017-07-21,2.1552,2.1936,2.15,2.15,1497,0
2017-07-24,2.2,2.2,2.1517,2.1517,1031,0
2017-07-25,2.1507,2.24,2.14,2.24,6186,0
2017-07-26,2.22,2.28,2.22,2.28,200,0
2017-07-27,2.29,2.29,2.2,2.28,2274,0
2017-07-28,2.27,2.27,2.2689,2.27,854,0
2017-07-31,2.24,2.3,2.13,2.27,31561,0
2017-08-01,2.32,2.35,2.21,2.26,33648,0
2017-08-02,2.26,2.3699,2.24,2.26,2642,0
2017-08-03,2.2169,2.25,2.2169,2.2489,1845,0
2017-08-04,2.211,2.38,2.2,2.2,86498,0
2017-08-07,2.2,2.2,2.12,2.15,46340,0
2017-08-08,2.17,2.17,2.08,2.13,4523,0
2017-08-09,2.11,2.11,2.1,2.1,500,0
2017-08-10,2.0942,2.0942,2,2.05,44553,0
2017-08-11,2.0652,2.0652,1.85,1.85,29574,0
2017-08-14,1.88,1.98,1.86,1.98,2141,0
2017-08-15,1.95,1.97,1.88,1.97,1399,0
2017-08-16,1.91,1.96,1.8,1.91,21659,0
2017-08-17,1.88,1.98,1.8512,1.87,45560,0
2017-08-18,1.86,1.89,1.79,1.81,6075,0
2017-08-21,1.8101,2,1.8101,1.93,32959,0
2017-08-22,1.89,1.95,1.86,1.87,8769,0
2017-08-23,1.87,1.8928,1.82,1.86,8920,0
2017-08-24,1.8599,1.91,1.75,1.91,11718,0
2017-08-25,1.87,1.91,1.78,1.8299,8242,0
2017-08-28,1.78,1.9,1.78,1.82,10454,0
2017-08-29,1.79,1.86,1.64,1.75,38248,0
2017-08-30,1.77,1.8,1.71,1.71,7088,0
2017-08-31,1.72,1.7418,1.66,1.71,1316,0
2017-09-01,1.68,1.76,1.64,1.69,3881,0
2017-09-05,1.66,1.9689,1.66,1.9,38216,0
2017-09-06,1.9,1.9,1.72,1.76,26438,0
2017-09-07,1.6601,1.79,1.6601,1.73,2010,0
2017-09-08,1.74,1.75,1.52,1.64,24259,0
2017-09-11,1.6501,1.6735,1.57,1.6672,6159,0
2017-09-12,1.6,1.64,1.5,1.55,14919,0
2017-09-13,1.61,1.6679,1.56,1.6486,12381,0
2017-09-14,1.53,1.63,1.53,1.5501,4818,0
2017-09-15,1.56,1.6,1.56,1.5891,5280,0
2017-09-18,1.629,1.629,1.629,1.629,550,0
2017-09-19,1.6299,1.6501,1.5658,1.63,7653,0
2017-09-20,1.6,1.6,1.55,1.55,10393,0
2017-09-21,1.6,1.6501,1.52,1.57,13584,0
2017-09-22,1.55,1.55,1.51,1.51,1835,0
2017-09-25,1.52,1.5803,1.5,1.58,10073,0
2017-09-26,1.58,1.61,1.5609,1.59,4139,0
2017-09-27,1.6,1.79,1.56,1.65,12076,0
2017-09-28,1.6,1.7099,1.6,1.7099,1633,0
2017-09-29,1.64,1.75,1.62,1.66,2934,0
2017-10-02,1.7501,1.7501,1.73,1.73,981,0
2017-10-03,1.7299,1.73,1.7299,1.73,1100,0
2017-10-04,1.6459,1.7,1.6459,1.69,903,0
2017-10-05,1.69,1.7011,1.69,1.7,1016,0
2017-10-06,1.72,1.7201,1.69,1.69,4670,0
2017-10-09,1.7464,1.8495,1.7464,1.82,8363,0
2017-10-10,1.6912,1.8992,1.6912,1.74,10124,0
2017-10-11,1.75,1.869,1.75,1.86,9433,0
2017-10-12,1.75,1.8,1.75,1.8,16068,0
2017-10-13,1.756,1.8,1.7,1.71,6893,0
2017-10-16,1.79,1.8,1.7,1.7,8227,0
2017-10-17,1.77,1.77,1.72,1.7201,3769,0
2017-10-18,1.8,1.95,1.8,1.85,26996,0
2017-10-19,1.84,1.8498,1.73,1.7547,6622,0
2017-10-20,1.801,1.81,1.8,1.81,887,0
2017-10-23,1.8194,1.8194,1.8,1.8,669,0
2017-10-24,1.8,1.8509,1.8,1.8509,299,0
2017-10-25,1.82,1.82,1.82,1.82,100,0
2017-10-26,1.8102,1.8102,1.81,1.81,6578,0
2017-10-27,1.8301,1.8301,1.8301,1.8301,500,0
2017-10-30,1.8216,1.83,1.8216,1.83,629,0
2017-10-31,1.84,1.84,1.8208,1.8273,2607,0
2017-11-01,1.86,1.89,1.845,1.89,13012,0
2017-11-02,1.8342,1.89,1.83,1.89,1966,0
2017-11-03,1.84,1.89,1.84,1.85,783,0
2017-11-06,1.8556,1.89,1.8556,1.89,1651,0
2017-11-07,1.94,1.94,1.94,1.94,6964,0
2017-11-08,1.9064,1.9168,1.9,1.9,2329,0
2017-11-09,1.9299,2.25,1.8802,1.94,69297,0
2017-11-10,1.95,2.0476,1.95,1.9708,7467,0
