Date,Open,High,Low,Close,Volume,OpenInt
2012-04-19,25,25.5,23.333,23.333,1098,0
2012-04-20,23.667,25.5,23.667,24,1267,0
2012-04-23,23,23,21.333,21.333,1530,0
2012-04-24,21.667,21.667,21.333,21.333,570,0
2012-04-25,22.6,22.667,21.333,22.567,530,0
2012-04-27,23.333,23.333,23.333,23.333,300,0
2012-05-01,24,24,23.333,23.333,90,0
2012-05-02,23.133,23.133,22.6,22.6,300,0
2012-05-07,20,20,20,20,360,0
2012-05-08,23.333,23.333,20,20,600,0
2012-05-15,17.5,17.5,17.5,17.5,1500,0
2012-05-18,16.667,16.667,15.667,16.133,960,0
2012-05-21,15,15,15,15,120,0
2012-05-23,15.667,15.667,15.667,15.667,300,0
2012-05-25,14.967,14.967,13.7,13.7,330,0
2012-05-29,12.967,12.967,12.5,12.5,360,0
2012-05-31,15.633,15.633,14.667,15.433,927,0
2012-06-01,24.967,24.967,14.433,19.2,3521,0
2012-06-04,19.167,19.167,16.167,16.167,792,0
2012-06-05,15.033,16.267,15.033,16.133,618,0
2012-06-06,13.533,14.667,13.5,14.667,420,0
2012-06-07,13.4,13.4,13.333,13.333,833,0
2012-06-08,13.133,14.867,13.133,14.867,1132,0
2012-06-11,14.667,16.667,14.667,14.667,270,0
2012-06-12,14.667,14.667,11.833,12.833,1685,0
2012-06-13,13.633,14.333,13.6,14.333,480,0
2012-06-14,13.333,14.333,12.033,12.033,1905,0
2012-06-15,12.533,12.733,12.533,12.7,255,0
2012-06-18,12.033,12.167,12.033,12.033,212,0
2012-06-20,11.767,11.767,11.667,11.667,105,0
2012-06-21,11.333,13.9,7.3667,13.9,676,0
2012-06-26,10.833,10.833,10.833,10.833,45,0
2012-06-27,10.833,10.833,10.7,10.7,407,0
2012-06-28,10.667,10.667,10.667,10.667,330,0
2012-06-29,15.667,15.733,11.3,15.3,792,0
2012-07-02,14.767,15.3,11.3,11.767,780,0
2012-07-03,12.467,12.5,12.467,12.5,90,0
2012-07-05,11.7,13.333,11.7,11.7,1515,0
2012-07-06,13.233,13.233,13,13,60,0
2012-07-10,13.267,13.267,13.267,13.267,675,0
2012-07-11,11.767,13.233,10,13,3520,0
2012-07-12,13.133,13.133,11.667,11.667,607,0
2012-07-13,11.167,11.533,7.3667,10.767,3356,0
2012-07-16,11.333,11.667,10.5,10.5,390,0
2012-07-17,10.5,12,10.5,10.667,449,0
2012-07-23,11.967,12,11.967,12,618,0
2012-07-24,12.5,13.229,12.5,13.229,390,0
2012-07-25,15.633,15.633,13,13.333,330,0
2012-07-31,12.767,14.667,11.667,12.067,871,0
2012-08-02,12.033,12.033,11.683,11.9,240,0
2012-08-03,11.667,11.667,11.667,11.667,90,0
2012-08-07,11.667,11.733,11.667,11.667,540,0
2012-08-13,11.667,11.667,11.667,11.667,75,0
2012-08-14,11.867,13.301,11.867,13.301,279,0
2012-08-17,11.8,11.8,11.733,11.733,150,0
2012-08-20,12.333,12.333,12.333,12.333,204,0
2012-08-27,13,13.5,13,13.333,1287,0
2012-08-28,13.5,13.833,13.5,13.5,627,0
2012-08-29,14.033,14.567,14,14.533,1738,0
2012-08-30,14.533,14.533,14.433,14.433,330,0
2012-08-31,14.067,14.067,14.067,14.067,60,0
2012-09-04,14.233,14.233,14.167,14.167,266,0
2012-09-05,14.133,14.333,14.133,14.333,484,0
2012-09-07,15.633,15.633,14.433,14.666,1824,0
2012-09-10,15.3,15.3,15.3,15.3,62,0
2012-09-12,15.633,17.333,15,16.667,3600,0
2012-09-13,16.567,16.667,16.567,16.667,240,0
2012-09-14,15.9,18.333,15.9,18.333,450,0
2012-09-17,16.833,20,16.833,20,210,0
2012-09-18,23.2,23.2,17.167,20,1078,0
2012-09-19,20.667,20.667,17.333,19.333,2220,0
2012-09-20,19,19,19,19,60,0
2012-09-21,19,19.467,19,19.333,962,0
2012-09-24,22.333,22.333,20.5,21.559,3605,0
2012-09-25,20.833,20.833,19.367,20.333,485,0
2012-09-26,17.5,17.5,17.5,17.5,30,0
2012-09-27,16,16.034,16,16.034,1500,0
2012-09-28,21.167,21.167,18.667,19.167,424,0
2012-10-01,22.6,22.6,18.667,21.666,1442,0
2012-10-02,20.7,20.733,20,20,521,0
2012-10-03,18.433,22,18.4,21.833,300,0
2012-10-04,20.833,20.833,16.013,20.333,1368,0
2012-10-05,20,20,17,19.667,773,0
2012-10-08,19.333,19.667,18.333,18.567,947,0
2012-10-09,18.5,18.733,18.067,18.067,1040,0
2012-10-10,18.3,18.3,18.3,18.3,300,0
2012-10-15,16.033,16.667,16,16.467,928,0
2012-10-16,15.667,15.667,13.5,14.667,1588,0
2012-10-17,15.567,15.567,15.567,15.567,53,0
2012-10-19,15.633,15.633,15,15,664,0
2012-10-25,14.9,14.9,14,14,360,0
2012-10-26,14,14,14,14,30,0
2012-10-31,13.267,13.267,11.467,11.68,1410,0
2012-11-02,12.567,12.667,11.7,12.5,1276,0
2012-11-07,13.334,13.334,13.233,13.233,180,0
2012-11-08,14.233,14.233,14.233,14.233,60,0
2012-11-27,13.7,14.032,13.467,13.7,1841,0
2012-11-28,13.667,14.2,12.867,13.333,1477,0
2012-11-29,13.333,13.333,13.2,13.233,773,0
2012-11-30,13.333,13.333,13.267,13.267,660,0
2012-12-03,13.033,13.333,12.833,13.333,780,0
2012-12-05,12.8,13.2,12,12,1620,0
2012-12-06,12.333,13.1,12.067,12.133,1200,0
2012-12-07,12.133,12.133,12.133,12.133,570,0
2012-12-10,12.167,12.167,12.1,12.1,60,0
2012-12-11,12.1,12.1,12.1,12.1,30,0
2012-12-18,12.133,12.133,12.033,12.033,90,0
2012-12-20,12.133,12.133,11.567,11.567,1099,0
2012-12-21,11.7,11.7,11.5,11.5,120,0
2013-01-02,12.467,12.5,11.5,12.333,1057,0
2013-01-03,12.9,13,12.9,13,289,0
2013-01-04,13,13.2,12.5,12.5,225,0
2013-01-07,12.5,12.917,12.167,12.5,703,0
2013-01-08,12.667,12.667,12.5,12.6,150,0
2013-01-09,12.667,12.947,12.5,12.5,300,0
2013-01-10,12.6,12.6,12.5,12.5,180,0
2013-01-11,12.367,12.367,12.333,12.333,239,0
2013-01-15,13,13,13,13,98,0
2013-01-17,13.166,13.166,13.166,13.166,36,0
2013-01-22,12.333,12.666,12.167,12.666,120,0
2013-01-23,12.167,12.167,12.1,12.1,60,0
2013-01-24,12,12.067,12,12.067,210,0
2013-01-30,12.033,12.033,11.9,11.9,203,0
2013-01-31,10,11.6,10,11.6,445,0
2013-02-01,13.067,13.3,12.567,12.567,900,0
2013-02-04,12.367,12.733,12.334,12.667,379,0
2013-02-05,12.533,12.533,12,12.467,630,0
2013-02-07,10,13.267,10,10,401,0
2013-02-08,12.733,13.3,12.2,12.2,150,0
2013-02-11,13.2,13.3,10,10,2468,0
2013-02-13,13.067,13.067,12.266,12.267,1425,0
2013-02-14,13.333,13.333,12.333,12.333,1853,0
2013-02-15,13,13,12.3,12.3,347,0
2013-02-19,12.133,12.333,12.133,12.2,450,0
2013-02-20,11.667,11.667,11.667,11.667,435,0
2013-02-21,12.3,12.3,12.133,12.134,152,0
2013-02-22,12.3,13.167,12.133,12.133,624,0
2013-02-25,12.733,12.733,12.733,12.733,33,0
2013-02-26,12,12.666,11.833,12.666,321,0
2013-02-27,11.667,12.3,11.5,11.5,751,0
2013-02-28,12.133,12.15,12.133,12.15,60,0
2013-03-04,12.15,12.15,12.15,12.15,60,0
2013-03-05,12.033,12.633,12.033,12.633,575,0
2013-03-06,12.6,12.6,12.133,12.567,496,0
2013-03-07,11.7,11.7,11.667,11.667,322,0
2013-03-08,12.633,12.633,11.667,11.767,150,0
2013-03-11,12.6,12.6,12.6,12.6,56,0
2013-03-12,12.633,12.633,11.667,11.667,184,0
2013-03-13,11.667,11.667,11.633,11.667,180,0
2013-03-14,11.667,11.667,11.667,11.667,60,0
2013-03-15,11.7,12.2,9.945,11.667,450,0
2013-03-18,11.667,12.433,9.917,11.4,553,0
2013-03-20,11.9,11.9,11.833,11.833,404,0
2013-03-21,11.667,11.676,11.667,11.667,114,0
2013-03-22,11.333,12.533,11.267,12.533,690,0
2013-03-25,11.4,11.667,11.4,11.667,342,0
2013-03-26,11.667,11.667,11.167,11.167,210,0
2013-03-27,11,11.833,10.767,11.133,1321,0
2013-03-28,10.833,10.833,10,10.693,1609,0
2013-04-01,10.933,11,10.787,10.787,659,0
2013-04-02,10.5,10.5,10.4,10.4,570,0
2013-04-03,10.234,10.234,9.933,9.933,1487,0
2013-04-05,10.7,10.7,10.7,10.7,120,0
2013-04-08,10.4,10.4,8.84,8.84,173,0
2013-04-09,10.367,10.367,9.8,10.133,516,0
2013-04-10,10.467,15.133,10.1,10.833,8812,0
2013-04-11,10.833,10.833,9.4667,10,1650,0
2013-04-12,10.033,10.123,9.533,9.867,3395,0
2013-04-15,9.9,9.9,9.1667,9.1667,1200,0
2013-04-16,9.5,9.867,9.3333,9.4333,1170,0
2013-04-17,10,10,9.3,9.3,1545,0
2013-04-18,9.4,9.4,9.1667,9.1667,2265,0
2013-04-19,9.1,9.1333,8.9,9.0333,1922,0
2013-04-22,9.3,9.3,9.3,9.3,30,0
2013-04-23,9.4333,9.4333,9.4333,9.4333,90,0
2013-04-25,9.633,9.633,9.1667,9.3667,555,0
2013-04-26,9.667,9.667,9.667,9.667,30,0
2013-04-29,9.6,9.631,9.1667,9.2333,870,0
2013-04-30,9.3333,9.3333,9.1333,9.1333,138,0
2013-05-01,9.1333,9.3333,8.5333,8.5333,2856,0
2013-05-02,8.5333,8.5333,8.0667,8.0667,1200,0
2013-05-03,8.0667,8.533,7.5,7.58,3515,0
2013-05-06,8.0667,8.5333,8.0667,8.4,2158,0
2013-05-07,8.8,8.8,8.4667,8.5,900,0
2013-05-08,9.1667,9.1667,8.6333,8.6337,1305,0
2013-05-09,9.2333,9.3,9.2333,9.3,225,0
2013-05-10,9.3333,9.3333,9.333,9.333,163,0
2013-05-14,9.2367,9.2367,9.2367,9.2367,210,0
2013-05-15,9.2997,9.2997,9.2333,9.2667,151,0
2013-05-17,8.7333,8.7333,5.6667,7.8333,5858,0
2013-05-20,7.8333,8,7.8333,8,645,0
2013-05-21,8,8,8,8,30,0
2013-05-22,8.6167,8.6167,8,8.5583,213,0
2013-05-23,8.0333,8.2,8.0333,8.1667,765,0
2013-05-24,8.5667,8.9997,8.3333,8.3333,2920,0
2013-05-28,8.6667,9.2333,7.8333,7.9333,3025,0
2013-05-30,7.8333,7.8367,7.8333,7.8367,300,0
2013-05-31,7.8,7.8,7.3333,7.5,799,0
2013-06-03,8.1663,8.1663,8.1663,8.1663,227,0
2013-06-04,8,8.2667,8,8.2633,443,0
2013-06-05,7.8747,7.8747,7.8747,7.8747,90,0
2013-06-06,7.6,7.7997,6.7,7.7997,272,0
2013-06-07,6.7,7.1667,6.7,7,837,0
2013-06-10,7.0003,7.067,7,7.067,438,0
2013-06-13,7.4667,7.4667,7.4667,7.4667,30,0
2013-06-19,7.3333,7.5667,7.3333,7.5667,2143,0
2013-06-20,8.3333,9,7.8333,8.3333,4425,0
2013-06-21,8.7667,9.3,8.3333,8.3333,5711,0
2013-06-24,8.3667,8.3667,8,8,656,0
2013-06-25,8.3333,8.3333,8.3333,8.3333,60,0
2013-06-26,8.6,8.6,6.7037,7.5233,1950,0
2013-06-27,7.3333,8,7.1,7.3,1542,0
2013-06-28,7.1667,7.1667,6.7667,6.98,4100,0
2013-07-01,7,8.3333,6.6667,8.3,11768,0
2013-07-02,8.1667,8.1667,6.6667,7.3333,12048,0
2013-07-03,7.9333,7.9333,7.0667,7.4,4935,0
2013-07-05,8.1667,9.1333,8,8.6333,15678,0
2013-07-08,9.567,9.7,8.167,8.4367,23486,0
2013-07-09,8.3333,8.3333,7.3333,7.5333,5896,0
2013-07-10,7.8667,9.1333,7.6667,8.1667,14589,0
2013-07-11,8.7667,8.8667,8.4333,8.7997,9983,0
2013-07-12,9,9.033,8.5,8.7,4305,0
2013-07-15,8.5763,8.5763,8,8.1667,2146,0
2013-07-16,8.7667,8.7667,8.2,8.2,1043,0
2013-07-17,8.3913,8.8633,8,8.11,2717,0
2013-07-18,8.1667,8.5017,8.1667,8.5017,2185,0
2013-07-19,8.4003,8.48,8.3,8.3333,2225,0
2013-07-22,8.3333,8.3667,7.834,8.0333,5774,0
2013-07-23,7.861,8.3327,7.861,8.3327,420,0
2013-07-24,7.9,7.9,7.767,7.9,2280,0
2013-07-25,7.7667,8.0667,7.7667,8.0663,1695,0
2013-07-26,8.1667,9.667,8.1667,8.8667,11664,0
2013-07-29,9.0333,9.5,8.8333,9.4967,6222,0
2013-07-30,9.533,11.433,9.533,10.667,41863,0
2013-07-31,10.367,10.6,9.633,10.033,33455,0
2013-08-01,10.033,10.5,9.667,9.967,51006,0
2013-08-02,10,10.967,9.867,10.967,56365,0
2013-08-05,10,10.667,9.867,10,81681,0
2013-08-06,10,10,9.1,9.7,96968,0
2013-08-07,9.6,9.667,9.1667,9.6,55932,0
2013-08-08,9.3,9.3667,8.6667,8.9,53903,0
2013-08-09,9.1,9.1667,8.4667,9,29671,0
2013-08-12,9.1333,9.1333,8.6667,8.668,13348,0
2013-08-13,8.4333,8.8333,8.1,8.8,34366,0
2013-08-14,8.8,8.8,7.7667,8,41156,0
2013-08-15,8.3667,8.3667,8.0667,8.0667,4025,0
2013-08-16,8.0333,8.2663,7.8333,8.0667,9734,0
2013-08-19,7.8667,8.0667,7.8333,7.8333,9772,0
2013-08-20,7.8333,8.1523,7.8293,7.9,8720,0
2013-08-21,7.9,8.1477,7.9,7.9333,12207,0
2013-08-22,7.9667,7.9967,7.7367,7.8,7677,0
2013-08-23,7.8667,8.1663,7.8667,8.0667,19691,0
2013-08-26,8.0997,8.6333,8.0997,8.4333,30152,0
2013-08-27,8.2,8.3667,7.9,8.0663,24131,0
2013-08-28,8.3,8.3,8.1,8.1,7165,0
2013-08-29,8.1667,8.2333,7.5333,7.5333,29966,0
2013-08-30,7.5333,7.7,7.4667,7.5,19657,0
2013-09-03,7.4667,7.9667,7.4667,7.7,8262,0
2013-09-04,7.9333,7.9333,7.7,7.7333,2173,0
2013-09-05,7.7667,7.9667,7.6,7.8667,6241,0
2013-09-06,7.5,8.1333,7.5,7.9333,11156,0
2013-09-09,7.7667,7.993,7.7,7.867,2415,0
2013-09-10,8.1667,8.1667,7.8,7.8,13337,0
2013-09-11,7.8,8,7.5,7.8667,20422,0
2013-09-12,7.9667,7.9667,7.7003,7.8167,4755,0
2013-09-13,7.5333,7.7667,7.5,7.6663,4296,0
2013-09-16,7.5653,8,7.5337,7.9667,9821,0
2013-09-17,7.9667,7.9667,7.6333,7.8167,5349,0
2013-09-18,4.6667,5.6,4.2,5.3667,511435,0
2013-09-19,5.0333,5.3333,4.7,4.7333,204789,0
2013-09-20,4.3667,4.8,4.2667,4.4,159562,0
2013-09-23,4.7,4.7,4.0667,4.2003,72437,0
2013-09-24,4.2,4.2333,4,4.033,47136,0
2013-09-25,4.0667,4.1,3.8333,3.8667,45690,0
2013-09-26,3.9,4.6,3.6667,4.0333,105318,0
2013-09-27,4.1,4.1,3.8,3.9333,61410,0
2013-09-30,4.1333,4.1333,3.7,3.7667,50220,0
2013-10-01,3.9667,4.0667,3.7667,3.8667,12600,0
2013-10-02,3.5,3.6333,3.3333,3.5333,106830,0
2013-10-03,3.5,3.6,3.3667,3.5,58793,0
2013-10-04,3.4667,3.5667,3.4333,3.4333,22414,0
2013-10-07,3.4333,3.8333,3.4333,3.5667,31770,0
2013-10-08,3.5,3.6,3.3333,3.4,59850,0
2013-10-09,3.4,3.4333,3.0667,3.1333,41760,0
2013-10-10,3.3333,3.3333,3.0667,3.2333,5820,0
2013-10-11,3.2333,3.2333,3.1333,3.1667,4620,0
2013-10-14,3.1667,3.2,2.7667,2.8667,67830,0
2013-10-15,2.8667,2.9333,2.7333,2.9,31680,0
2013-10-16,2.9667,2.9667,2.7333,2.8,9330,0
2013-10-17,3,3.5667,2.9333,3.5667,178860,0
2013-10-18,3.6,3.6,3.2,3.3333,26640,0
2013-10-21,3.6667,3.6667,3.3333,3.4333,50460,0
2013-10-22,3.6667,4.0667,3.5,3.7333,240390,0
2013-10-23,3.6667,3.9333,3.6667,3.7333,18900,0
2013-10-24,3.7333,3.7333,3.5,3.6,37320,0
2013-10-25,3.5333,3.6,3.4,3.6,9060,0
2013-10-28,3.6,3.6667,3.5333,3.6,6960,0
2013-10-29,3.5333,3.6667,3.4333,3.6,20370,0
2013-10-30,3.5333,3.5667,3.4,3.4333,10050,0
2013-10-31,3.4333,3.633,3.3667,3.4,11629,0
2013-11-01,3.5333,3.5333,3.4333,3.4667,4380,0
2013-11-04,3.4667,3.5333,3.4667,3.5333,3270,0
2013-11-05,3.4,3.5,3.4,3.4667,4890,0
2013-11-06,3.5667,3.6333,3.5,3.5997,13844,0
2013-11-07,3.5333,3.6667,3.5333,3.5333,4350,0
2013-11-08,3.5667,3.5667,3.4,3.4,1115,0
2013-11-11,3.5333,3.6,3.4,3.5,3300,0
2013-11-12,3.4,3.4333,3.3667,3.4,2760,0
2013-11-13,3.3667,3.4667,3.3,3.3,2730,0
2013-11-14,3.3667,3.5667,3.3333,3.5333,25890,0
2013-11-15,3.5,3.7,3.5,3.6333,20344,0
2013-11-18,3.7333,3.7667,3.5333,3.6,20220,0
2013-11-19,3.6333,3.6667,3.5,3.5,12570,0
2013-11-20,3.5333,3.6,3.5,3.5333,3420,0
2013-11-21,3.5667,3.5667,3.4063,3.5,4353,0
2013-11-22,3.5,3.6,3.4667,3.6,23730,0
2013-11-25,3.9667,6.3333,3.9667,5,1013472,0
2013-11-26,4.8,4.8,4.0333,4.2,267750,0
2013-11-27,4.6,4.6,4.1667,4.3333,69215,0
2013-11-29,4.4333,4.47,4,4.2653,43275,0
2013-12-02,4.27,4.3997,4.1,4.1143,44090,0
2013-12-03,4.1667,5,4.0667,4.6,232950,0
2013-12-04,4.5667,4.5667,4.2333,4.4333,62700,0
2013-12-05,4.6667,4.6667,4.3333,4.4,24450,0
2013-12-06,4.4667,4.4667,4.2333,4.2333,18960,0
2013-12-09,4.3,4.4,4.1667,4.2,20100,0
2013-12-10,4.1667,4.3,3.9333,3.9333,30180,0
2013-12-11,3.9337,4.1333,3.9337,4.0667,21125,0
2013-12-12,3.9333,3.9333,3.5667,3.5667,74580,0
2013-12-13,3.6667,3.7,3.4667,3.5667,30150,0
2013-12-16,3.7333,4.0333,3.7333,3.9,19620,0
2013-12-17,4,4.4667,3.9,3.9,57900,0
2013-12-18,4,4,3.7,3.8,14432,0
2013-12-19,3.8333,3.9333,3.8333,3.9333,5392,0
2013-12-20,3.8333,3.8667,3.6,3.7,38340,0
2013-12-23,3.9333,3.9333,3.6667,3.8333,10440,0
2013-12-24,3.7333,3.857,3.7333,3.8,1407,0
2013-12-26,3.8,3.8667,3.6667,3.7333,20490,0
2013-12-27,3.7333,3.7367,3.7,3.7,6794,0
2013-12-30,3.7333,3.8667,3.6,3.7667,20670,0
2013-12-31,3.7,3.8333,3.6,3.6667,31830,0
2014-01-02,3.6,3.8053,3.5333,3.7033,20760,0
2014-01-03,3.5,3.7333,3.5,3.6,30561,0
2014-01-06,3.5333,3.6597,3.4,3.5667,17787,0
2014-01-07,3.6667,4.1,3.5667,3.7667,117090,0
2014-01-08,3.7333,3.9333,3.7,3.7333,20040,0
2014-01-09,3.9,4.1667,3.8667,3.9667,50220,0
2014-01-10,4.3333,4.4,4.0333,4.2003,122966,0
2014-01-13,4.3,4.5,3.7667,3.9667,117420,0
2014-01-14,4,4.0007,3.8,3.8533,47263,0
2014-01-15,3.8333,4.2,3.8333,4.0667,74130,0
2014-01-16,4.0667,4.6333,3.9667,4.4667,200850,0
2014-01-17,5.5,5.5,4.6667,4.7667,473310,0
2014-01-21,4.9,4.9,4.4337,4.5,48060,0
2014-01-22,4.5333,4.5333,4.2667,4.4333,44782,0
2014-01-23,4.6333,4.6333,4.0667,4.5,26730,0
2014-01-24,4.5,4.5,4.1667,4.2,26100,0
2014-01-27,4.1667,4.3,3.8333,4.1667,38340,0
2014-01-28,4.0333,4.3,3.9333,4.1333,14520,0
2014-01-29,4.2,4.2667,4.0333,4.0667,15029,0
2014-01-30,4.1,4.2333,4.0667,4.1333,19020,0
2014-01-31,4.1333,4.1333,4.0667,4.0667,10170,0
2014-02-03,4,4.0667,4,4.0333,11383,0
2014-02-04,4,4.2333,4,4.0333,7469,0
2014-02-05,3.9667,4,3.8333,3.9,10511,0
2014-02-06,4.2333,6.5,4.1667,5.6667,1109649,0
2014-02-07,5.3,5.3,4.6,4.6667,394397,0
2014-02-10,4.7667,4.7667,4.5,4.6667,97494,0
2014-02-11,4.6667,4.7167,4.4333,4.5667,82620,0
2014-02-12,4.7,4.7667,4.3667,4.4667,35351,0
2014-02-13,4.5667,4.5667,4.3333,4.3667,46410,0
2014-02-14,4.3333,4.5667,4.2667,4.3667,28703,0
2014-02-18,4.3,4.5,4.2333,4.3333,25173,0
2014-02-19,4.3333,4.4333,4.2,4.3333,37225,0
2014-02-20,4.4,4.6667,4.3663,4.4667,43001,0
2014-02-21,4.5333,4.8,4.5,4.5333,63186,0
2014-02-24,4.7,4.7207,4.5333,4.6,42609,0
2014-02-25,4.6,4.649,4.3667,4.4,34173,0
2014-02-26,4.4333,4.5667,4.3667,4.3667,21819,0
2014-02-27,4.5667,4.5667,4.2567,4.3333,49323,0
2014-02-28,4.4667,4.4667,4.3333,4.3533,21762,0
2014-03-03,4.4,4.4163,4.2,4.2,31547,0
2014-03-04,4.2667,4.4333,4.2333,4.2333,24934,0
2014-03-05,4.3,4.533,4.2667,4.4333,25041,0
2014-03-06,4.5,4.5667,4.2667,4.4,80912,0
2014-03-07,4.376,4.376,4.2,4.2333,34231,0
2014-03-10,4.3667,4.3667,4.1667,4.2333,31816,0
2014-03-11,4.2,4.2333,4.1,4.1,68393,0
2014-03-12,4.0667,4.2317,4.0667,4.1667,12610,0
2014-03-13,4.3,4.3,4,4.0333,26545,0
2014-03-14,4,4,3.9,3.9333,23772,0
2014-03-17,3.9333,3.9667,3.8333,3.8667,32981,0
2014-03-18,3.8,3.9667,3.7667,3.7667,35245,0
2014-03-19,3.9,4.367,3.833,4.06,83133,0
2014-03-20,3.9333,4.3333,3.9003,4.0667,151464,0
2014-03-21,4,4.0667,3.8,3.8667,130828,0
2014-03-24,3.9667,3.9667,3.7,3.7333,37720,0
2014-03-25,3.8333,3.8333,3.6667,3.7667,16850,0
2014-03-26,3.7,3.9,3.7,3.8,22080,0
2014-03-27,3.6667,3.8,3.6667,3.7333,42615,0
2014-03-28,3.8,3.8667,3.6667,3.7333,16632,0
2014-03-31,3.7,3.7667,3.6,3.6667,6178,0
2014-04-01,3.8333,3.9,3.7,3.8333,20738,0
2014-04-02,3.7333,3.9,3.7333,3.8,13772,0
2014-04-03,3.7667,3.8667,3.6667,3.6667,9845,0
2014-04-04,3.7333,3.7333,3.6667,3.6667,8467,0
2014-04-07,3.6667,3.7667,3.4,3.4333,30460,0
2014-04-08,3.4,3.6663,3.4,3.6,28286,0
2014-04-09,3.6,3.6667,3.5333,3.6,9001,0
2014-04-10,3.6663,3.6667,3.5,3.5663,4922,0
2014-04-11,3.5663,3.5663,3.3333,3.433,15679,0
2014-04-14,3.4003,3.5347,3.4003,3.5333,6684,0
2014-04-15,3.4667,3.5333,3.4667,3.5,14177,0
2014-04-16,3.4333,3.7,3.4333,3.6,45941,0
2014-04-17,3.5,3.5337,3.3667,3.4667,8672,0
2014-04-21,3.4333,3.5,3.4,3.5,6528,0
2014-04-22,3.4,3.6333,3.4,3.5333,7262,0
2014-04-23,3.4667,3.5333,3.4003,3.41,9597,0
2014-04-24,3.4003,3.5,3.4,3.4523,2649,0
2014-04-25,3.4,3.4337,3.3333,3.3367,9454,0
2014-04-28,3.4,3.4367,3.3353,3.3667,9398,0
2014-04-29,3.4,3.5,3.3333,3.5,18614,0
2014-04-30,3.4373,3.4967,3.4083,3.4337,2724,0
2014-05-01,3.4993,3.4997,3.4333,3.4333,1804,0
2014-05-02,3.367,3.44,3.367,3.4337,604,0
2014-05-05,3.4,3.4,3.175,3.2993,23181,0
2014-05-06,3.24,3.4,3.2253,3.3333,6929,0
2014-05-07,3.3333,3.3667,3.24,3.3333,8846,0
2014-05-08,3.3333,3.3333,3.2333,3.2667,7440,0
2014-05-09,4.2667,4.5,3.5,3.8,411578,0
2014-05-12,3.8667,3.8667,3.6,3.8,32051,0
2014-05-13,3.9333,4,3.8667,3.9333,30908,0
2014-05-14,4.2667,4.3,3.9667,4.1667,61211,0
2014-05-15,4.2333,4.6667,4.2333,4.4,175724,0
2014-05-16,4.4667,4.4667,4.1003,4.3333,32097,0
2014-05-19,4.2,4.2333,4.0333,4.2,14415,0
2014-05-20,4.2667,4.3333,4.1667,4.2667,28762,0
2014-05-21,4.2,4.2667,4.1667,4.2667,31423,0
2014-05-22,4.2667,4.5,4.2,4.4333,53619,0
2014-05-23,4.4333,4.4333,4.2,4.2333,10670,0
2014-05-27,4.3333,4.3997,4.2667,4.3333,10447,0
2014-05-28,4.4,4.9,4.4,4.4,149297,0
2014-05-29,4.8333,5.2,4.6667,4.9333,157115,0
2014-05-30,4.8333,4.9333,4.7333,4.8333,36521,0
2014-06-02,4.9667,4.9667,4.3,4.6,48356,0
2014-06-03,4.5,4.5,3.9333,4.3667,36147,0
2014-06-04,4.2333,4.2337,4.0333,4.2333,16217,0
2014-06-05,4.2333,4.2673,4.1667,4.2333,6104,0
2014-06-06,4.1667,4.167,4.0333,4.0667,6240,0
2014-06-09,4.1,4.1667,4.0667,4.11,6754,0
2014-06-10,3.9667,4.2667,3.9667,4.1,5610,0
2014-06-11,4.1667,4.2333,4.1667,4.193,4301,0
2014-06-12,4.1,4.2,4.1,4.1333,9630,0
2014-06-13,4,4.0733,3.9667,4.0333,10650,0
2014-06-16,4,4.02,3.8667,4,4360,0
2014-06-17,4,4.133,3.834,4,9463,0
2014-06-18,3.9667,3.9667,3.8333,3.8667,7468,0
2014-06-19,3.8883,3.9,3.8197,3.8333,21762,0
2014-06-20,3.8667,3.8667,3.7667,3.7667,3457,0
2014-06-23,4.0333,4.0333,3.7333,3.9,4265,0
2014-06-24,3.9333,3.9333,3.845,3.9013,1471,0
2014-06-25,3.9333,3.9333,3.8667,3.9,5209,0
2014-06-26,3.8333,3.8333,3.7667,3.8,996,0
2014-06-27,3.7033,3.833,3.7,3.7667,11640,0
2014-06-30,3.7003,3.9333,3.7003,3.8667,3987,0
2014-07-01,3.8,3.9333,3.8,3.87,5244,0
2014-07-02,3.8667,4,3.8667,3.8667,3420,0
2014-07-03,3.933,3.9667,3.833,3.8333,4267,0
2014-07-07,3.8667,3.9003,3.8667,3.89,4358,0
2014-07-08,3.8333,3.8667,3.8333,3.8333,8192,0
2014-07-09,3.8333,3.9333,3.7667,3.9333,4163,0
2014-07-10,3.8,3.9333,3.767,3.8667,2906,0
2014-07-11,3.7667,4,3.7,3.7667,5625,0
2014-07-14,3.7,3.7667,3.5333,3.6667,8942,0
2014-07-15,3.8333,3.8333,3.5667,3.6,2435,0
2014-07-16,4,4.2997,3.8667,3.8667,39023,0
2014-07-17,4.0203,4.133,3.9333,3.9593,15582,0
2014-07-18,4.0863,4.233,3.9333,3.9333,3534,0
2014-07-21,3.6667,3.9,3.6667,3.7667,16880,0
2014-07-22,3.7,3.8,3.6667,3.6667,5376,0
2014-07-23,3.7667,4.0667,3.7333,3.767,12866,0
2014-07-24,3.7333,3.876,3.7333,3.876,5927,0
2014-07-25,3.8667,3.9,3.7333,3.7333,5360,0
2014-07-28,3.7333,3.94,3.7,3.7333,1121,0
2014-07-29,3.7663,3.7663,3.7,3.7,1141,0
2014-07-30,3.7003,3.824,3.7003,3.7333,2566,0
2014-07-31,3.7333,3.7333,3.6333,3.6333,6219,0
2014-08-01,3.637,3.733,3.6333,3.6793,4967,0
2014-08-04,3.6333,3.6673,3.6333,3.6337,1338,0
2014-08-05,3.8667,3.9663,3.8333,3.9,11680,0
2014-08-06,3.8,3.8667,3.7333,3.8667,1023,0
2014-08-07,3.8333,3.8333,3.667,3.7987,767,0
2014-08-08,3.7667,3.9333,3.6333,3.9,13187,0
2014-08-11,4.0333,4.0333,3.7667,4,15388,0
2014-08-12,4.0333,4.0333,3.7,3.7333,23928,0
2014-08-13,3.6667,3.7333,3.6333,3.6667,2338,0
2014-08-14,3.6667,3.76,3.6333,3.7333,7993,0
2014-08-15,3.7333,3.74,3.7,3.7,5117,0
2014-08-18,3.7333,3.7337,3.7333,3.7333,5550,0
2014-08-19,3.7333,3.9,3.7,3.7333,12701,0
2014-08-20,3.7333,3.7333,3.6333,3.6667,12213,0
2014-08-21,3.6667,3.667,3.6667,3.667,480,0
2014-08-22,3.6667,3.7,3.6337,3.7,9986,0
2014-08-25,3.6,3.9333,3.6,3.7,2918,0
2014-08-26,3.5333,3.8333,3.5333,3.6,20897,0
2014-08-27,3.5337,3.567,3.5003,3.5337,4817,0
2014-08-28,3.5,3.6333,3.5,3.6,7167,0
2014-08-29,3.6,3.6667,3.5367,3.5667,2738,0
2014-09-02,3.6207,3.6207,3.4337,3.4667,4194,0
2014-09-03,3.4667,3.544,3.4667,3.4667,1843,0
2014-09-04,3.4667,3.6,3.4333,3.4333,2543,0
2014-09-05,3.5333,3.6333,3.4333,3.4333,3587,0
2014-09-08,3.5333,3.5333,3.4333,3.444,2787,0
2014-09-09,3.4277,3.4333,3.4,3.418,6863,0
2014-09-10,3.4,3.4333,3.4,3.4,2841,0
2014-09-11,3.4,3.429,3.4,3.429,2990,0
2014-09-12,3.3333,3.633,3.0067,3.4333,50218,0
2014-09-15,3.4,3.4,3.2,3.3167,24539,0
2014-09-16,3.2667,3.3,3.2667,3.3,4811,0
2014-09-17,3.3,3.4333,3.3,3.4333,7865,0
2014-09-18,3.5667,3.6,3.4333,3.5667,16636,0
2014-09-19,3.4667,3.5333,3.3333,3.5,9239,0
2014-09-22,3.3667,3.4667,3.3667,3.4,515,0
2014-09-23,3.4667,3.4667,3.3717,3.42,668,0
2014-09-24,3.4667,3.4667,3.3667,3.4,3737,0
2014-09-25,3.3667,3.4,3.3667,3.4,3907,0
2014-09-26,3.3333,3.3947,3.2667,3.333,5349,0
2014-09-29,3.3167,3.3833,3.3167,3.3833,949,0
2014-09-30,3.4333,3.4333,3.317,3.317,564,0
2014-10-01,3.3333,3.3333,3.2,3.2,7271,0
2014-10-02,3.3997,3.4667,3.3333,3.4003,11870,0
2014-10-03,3.4057,3.5667,3.4057,3.4337,11030,0
2014-10-06,3.6,3.6,3.4333,3.5667,4369,0
2014-10-07,3.6,3.6,3.467,3.467,1012,0
2014-10-08,3.5667,3.5667,3.4003,3.5,4780,0
2014-10-09,3.467,3.5333,3.467,3.4867,1160,0
2014-10-10,3.3667,3.4,3.3,3.3,7592,0
2014-10-13,3.2667,3.3667,3.25,3.3,1511,0
2014-10-14,3.3333,3.3997,3.2333,3.3663,4427,0
2014-10-15,3.2333,3.333,3.2,3.2667,1159,0
2014-10-16,3.26,3.3233,3.1333,3.1997,10024,0
2014-10-17,3.1987,3.3667,3.167,3.3333,2379,0
2014-10-20,3.3333,3.3333,3.2,3.2667,1725,0
2014-10-21,3.2667,3.2667,3.2333,3.2663,1388,0
2014-10-22,3.2,3.2667,3.2,3.2,767,0
2014-10-23,3.2003,3.2477,3.2,3.2333,3294,0
2014-10-24,3.3333,3.5667,3.2667,3.3547,19365,0
2014-10-27,3.4033,3.4033,3.3173,3.4033,1206,0
2014-10-28,3.5,3.5,3.2243,3.3033,2432,0
2014-10-29,3.4997,3.4997,3.2333,3.4,9437,0
2014-10-30,3.3333,3.3667,3.3,3.3,612,0
2014-10-31,3.4667,3.4667,3.4,3.4,1288,0
2014-11-03,3.1667,3.4333,3.1667,3.2667,2673,0
2014-11-04,3.3333,3.4333,3.3333,3.4333,885,0
2014-11-06,3.4333,3.4667,3.3333,3.4333,5368,0
2014-11-07,3.4643,3.4667,3.3133,3.3133,1109,0
2014-11-10,3.2,3.4,3.2,3.2337,1671,0
2014-11-11,3.3567,3.3567,3.3567,3.3567,600,0
2014-11-12,3.4667,3.4667,3.067,3.2663,8358,0
2014-11-13,2.9,3.1337,2.8667,3.1333,600,0
2014-11-14,3.167,3.2667,3.167,3.2667,758,0
2014-11-17,3.2333,3.2333,3.1337,3.1667,641,0
2014-11-18,3.1333,3.1667,3.1333,3.1667,324,0
2014-11-19,3.1667,3.2333,3.0773,3.2333,1670,0
2014-11-20,3.265,3.265,3.2,3.2,570,0
2014-11-21,3.233,3.233,3.104,3.108,1165,0
2014-11-24,3.1773,3.2333,3.1547,3.2,2332,0
2014-11-25,3.1337,3.262,3.0667,3.262,6736,0
2014-11-26,3.1333,3.1333,3.1333,3.1333,75,0
2014-11-28,3.1033,3.2667,3.07,3.0833,444,0
2014-12-01,3.067,3.0683,3.067,3.067,193,0
2014-12-02,2.9333,3.2327,2.9333,3.2327,1179,0
2014-12-03,3.167,3.2,3.0337,3.0337,2462,0
2014-12-04,3,3.1997,3,3.1947,570,0
2014-12-05,3.2333,3.2333,3.0667,3.0997,8746,0
2014-12-08,2.9667,3.0333,2.9333,2.9333,8838,0
2014-12-09,3.0333,3.0667,2.9333,2.9333,3338,0
2014-12-10,2.9667,2.9983,2.9167,2.9167,2365,0
2014-12-11,2.8333,3.033,2.7667,3,3476,0
2014-12-12,3,3,2.9333,2.9333,704,0
2014-12-15,2.8897,2.9067,2.7333,2.9067,1128,0
2014-12-16,3,3,2.7,2.9,1679,0
2014-12-17,2.7333,3,2.7333,2.7333,480,0
2014-12-18,2.7,2.9667,2.6667,2.8307,6208,0
2014-12-19,2.8,2.8997,2.4667,2.8997,1422,0
2014-12-22,2.8333,2.8333,2.6667,2.7467,1095,0
2014-12-23,2.582,2.6577,2.5667,2.6577,2136,0
2014-12-24,2.5,2.5,2.5,2.5,1679,0
2014-12-26,2.4333,2.667,2.4333,2.5,4318,0
2014-12-29,2.5333,2.6,2.4267,2.4267,1410,0
2014-12-30,2.4333,2.6667,2.0733,2.3667,7369,0
2014-12-31,2.3343,2.476,2.1653,2.2337,3573,0
2015-01-02,2.333,2.5333,2.333,2.5,4118,0
2015-01-05,2.5,2.5667,2.5,2.5667,4816,0
2015-01-07,2.6667,2.733,2.6667,2.733,1286,0
2015-01-08,2.6,2.6,2.6,2.6,55,0
2015-01-09,2.7333,2.7337,2.7333,2.7333,1956,0
2015-01-12,2.7333,2.7997,2.7333,2.7667,359,0
2015-01-13,2.7333,2.7333,2.7333,2.7333,1500,0
2015-01-14,2.6333,2.7337,2.6,2.6,2558,0
2015-01-15,2.6,2.7667,2.6,2.7667,4734,0
2015-01-16,2.6,2.7333,2.6,2.6,2590,0
2015-01-20,2.7333,2.7333,2.6,2.6,1009,0
2015-01-21,2.62,2.7663,2.6,2.7663,4381,0
2015-01-22,2.6453,2.7653,2.6,2.7653,480,0
2015-01-23,2.675,2.675,2.675,2.675,57,0
2015-01-26,2.7333,2.8,2.7333,2.8,5405,0
2015-01-27,3,3,2.867,2.9663,8056,0
2015-01-28,2.9997,3,2.8,2.8,6459,0
2015-01-29,3.1,3.1,2.8003,2.8003,391,0
2015-01-30,2.8333,2.8767,2.8003,2.8003,1785,0
2015-02-02,2.8,2.8173,2.8,2.8173,404,0
2015-02-03,2.817,2.9,2.817,2.8667,930,0
2015-02-04,2.8827,2.9,2.8827,2.9,1308,0
2015-02-05,2.9,2.9333,2.9,2.9,3941,0
2015-02-06,2.9,2.933,2.9,2.9,700,0
2015-02-09,2.9,2.9,2.9,2.9,5019,0
2015-02-10,2.9333,2.9333,2.9,2.9,686,0
2015-02-11,2.9,3.0667,2.8,2.8333,6196,0
2015-02-12,2.9663,2.9663,2.8,2.9663,259,0
2015-02-13,2.7367,2.76,2.7367,2.76,148,0
2015-02-17,2.7337,2.8333,2.7337,2.8053,4802,0
2015-02-18,2.833,2.833,2.6667,2.833,3051,0
2015-02-19,2.6003,2.833,2.6,2.7997,2088,0
2015-02-20,2.8,3.1333,2.64,2.6667,6275,0
2015-02-23,2.7403,2.8667,2.74,2.8667,3281,0
2015-02-24,2.9663,2.9667,2.9,2.933,4705,0
2015-02-25,2.9663,3.1,2.9663,3.1,607,0
2015-02-26,3.015,3.015,2.837,2.837,935,0
2015-02-27,2.9,3.4333,2.9,3.2997,26190,0
2015-03-02,3.1667,3.1667,2.8333,2.8333,27390,0
2015-03-03,2.9333,2.9667,2.8333,2.8333,570,0
2015-03-04,2.8333,2.8333,2.7333,2.7333,3000,0
2015-03-05,2.6667,2.9333,2.6667,2.8,6270,0
2015-03-06,2.9333,2.9333,2.7333,2.8333,3300,0
2015-03-09,2.8,2.8333,2.8,2.8,3000,0
2015-03-10,2.8333,2.8333,2.7333,2.7333,4770,0
2015-03-11,2.6667,2.6667,2.6,2.6,4800,0
2015-03-13,2.8,2.8,2.8,2.8,30,0
2015-03-16,2.6,2.6333,2.6,2.6333,1170,0
2015-03-17,2.6,2.6,2.6,2.6,960,0
2015-03-18,2.5,2.5,2.4,2.4,7320,0
2015-03-19,2.5667,2.6333,2.5667,2.6333,3120,0
2015-03-20,2.8333,2.8333,2.6333,2.6667,1080,0
2015-03-23,2.6333,2.6333,2.6333,2.6333,690,0
2015-03-24,2.6333,2.6333,2.6333,2.6333,3120,0
2015-03-25,2.6667,2.6667,2.6667,2.6667,990,0
2015-03-26,2.7,2.7,2.5,2.6667,3780,0
2015-03-27,2.6667,2.6667,2.6667,2.6667,450,0
2015-03-30,2.5,2.5,2.4,2.4,5850,0
2015-03-31,2.457,2.5,2.4,2.4997,1316,0
2015-04-01,2.3667,2.4333,2.1667,2.4333,6780,0
2015-04-02,2.3333,2.3333,2.1667,2.1667,10260,0
2015-04-06,2.1667,2.1667,2.1333,2.1667,4440,0
2015-04-07,2.1687,2.233,2.1333,2.233,3313,0
2015-04-08,2.2333,2.3,2.2333,2.2667,510,0
2015-04-09,2.2573,2.2573,2.1337,2.239,1944,0
2015-04-10,2.1333,2.1333,2.1333,2.1333,180,0
2015-04-13,2.1333,2.2667,2.1333,2.2,1650,0
2015-04-14,2.1667,2.1667,2.0333,2.0667,3600,0
2015-04-15,2.067,2.067,2.0467,2.0467,1725,0
2015-04-16,2.133,2.133,2.0333,2.133,672,0
2015-04-17,2.0333,2.1333,2.0333,2.1333,180,0
2015-04-20,2.1663,2.1667,2.067,2.067,9216,0
2015-04-21,2.0667,2.1,2,2.1,3825,0
2015-04-23,2.1667,2.1667,1.6667,2.0333,19320,0
2015-04-24,1.9,1.9667,1.7333,1.8667,7140,0
2015-04-27,1.9667,1.9667,1.8667,1.8667,1890,0
2015-04-28,2.0333,2.0333,1.8667,1.9,4350,0
2015-04-29,1.8667,1.9,1.8667,1.9,60,0
2015-04-30,1.8667,1.8667,1.8667,1.8667,30,0
2015-05-01,1.8667,1.8667,1.7,1.8,1590,0
2015-05-04,1.7333,1.7333,1.7,1.7,1740,0
2015-05-05,1.7,1.7,1.7,1.7,930,0
2015-05-06,1.7667,1.7667,1.537,1.6337,6136,0
2015-05-07,1.6667,1.667,1.6667,1.667,272,0
2015-05-08,1.7333,1.7667,1.6667,1.6667,2550,0
2015-05-11,1.7667,1.9667,1.7667,1.8333,1980,0
2015-05-12,2,2.0667,1.9,1.9333,3789,0
2015-05-13,1.9333,1.9333,1.9333,1.9333,360,0
2015-05-14,2.0333,2.0333,1.8333,1.8333,2010,0
2015-05-15,1.7667,1.7667,1.6367,1.6663,3616,0
2015-05-18,1.6667,1.733,1.4037,1.733,11114,0
2015-05-19,2.2333,5.6333,2.1,5.3333,883590,0
2015-05-20,7.1,21.6,6.9333,19.7,27436800,0
2015-05-21,14.233,16.4,9.4333,10.167,6876570,0
2015-05-22,9.633,13.1,9.567,10.5,7342740,0
2015-05-26,12.667,14.5,9.833,9.9,8453439,0
2015-05-27,9.9,10.9,8.7,9.1667,2875590,0
2015-05-28,9.3667,9.3667,7.8333,8.2333,1580649,0
2015-05-29,9.533,9.6,7.5,7.6,2701170,0
2015-06-01,7.3333,7.3667,6.2333,6.5667,1635819,0
2015-06-02,6.2333,8.1333,6.2333,7.0333,2659963,0
2015-06-03,7.6667,7.8333,7,7.1333,1603620,0
2015-06-04,6.8333,6.9667,6.5,6.7,748320,0
2015-06-05,6.5667,7.8,6.3667,7.1333,1724340,0
2015-06-08,6.9333,7.8667,6.9,7.3,1378740,0
2015-06-09,7.1333,7.9333,7.0667,7.3,1406126,0
2015-06-10,7.5,7.5333,7.0333,7.2667,768051,0
2015-06-11,7.1667,7.1667,6.7667,6.8667,528474,0
2015-06-12,6.8667,6.9,6.5,6.5333,453630,0
2015-06-15,6.5,6.5667,6.0333,6.0667,398610,0
2015-06-16,5.9667,6.2667,5.3667,5.8333,863100,0
2015-06-17,5.7333,6,5.4333,5.7333,350790,0
2015-06-18,5.6,6.7,5.5667,6.4667,1384770,0
2015-06-19,6.2333,6.4667,6,6.0667,613260,0
2015-06-22,6.0333,6.1333,5.6667,5.7333,382380,0
2015-06-23,5.6667,6.1967,5.6667,5.7333,465442,0
2015-06-24,5.7333,5.8,5.4333,5.6,400890,0
2015-06-25,5.6667,5.8667,5.5,5.7,267930,0
2015-06-26,5.6667,5.7667,5.3333,5.3333,403470,0
2015-06-29,5.0667,5.2667,4.6,4.8667,581820,0
2015-06-30,5,5,4.6337,4.8333,257005,0
2015-07-01,4.9,5.1,4.4667,4.6333,349260,0
2015-07-02,4.8,4.8,4.2,4.3333,321540,0
2015-07-06,4.2,4.3333,3.8333,3.9667,435750,0
2015-07-07,5.5333,5.9333,4.7333,5.4,4356000,0
2015-07-08,4.3333,4.6333,4.0667,4.4,1068810,0
2015-07-09,4.4,4.4,4.1667,4.2333,254790,0
2015-07-10,4.4,4.4,4.1333,4.3,261030,0
2015-07-13,4.3,4.4333,4.2333,4.3333,177780,0
2015-07-14,4.3333,5.2,4.2667,4.7333,1052371,0
2015-07-15,4.8333,5.4667,4.6333,5.1667,1324697,0
2015-07-16,5.1,5.2667,4.8333,4.8667,523170,0
2015-07-17,4.8333,4.8667,4.5333,4.7667,459570,0
2015-07-20,4.7333,4.7667,4.5,4.5,234540,0
2015-07-21,4.5,4.5333,4.2667,4.2667,263910,0
2015-07-22,4.2667,4.3,4.1,4.2667,193290,0
2015-07-23,4.4,4.7333,4.2667,4.3333,288720,0
2015-07-24,4.4333,4.5333,4.1667,4.1667,166260,0
2015-07-27,4.1667,4.4,4.1667,4.2667,191370,0
2015-07-28,4.2,4.7667,4.2,4.4667,353310,0
2015-07-29,4.4,4.5,4.2333,4.2333,150810,0
2015-07-30,4.2,4.2667,4,4.0667,217290,0
2015-07-31,4.1,4.1,3.8,3.8333,279990,0
2015-08-03,4.0667,4.1667,3.8333,3.9333,282022,0
2015-08-04,3.9667,4.0333,3.8333,3.8333,154500,0
2015-08-05,3.9667,4.3,3.8333,3.8667,454050,0
2015-08-06,4,4,3.5,3.6,399563,0
2015-08-07,3.6333,3.7333,3.4,3.6667,238200,0
2015-08-10,3.5667,3.7667,3.3333,3.6,170460,0
2015-08-11,3.5333,3.6667,3.4,3.452,122704,0
2015-08-12,3.3667,3.4667,3.1,3.1667,298080,0
2015-08-13,3.1,3.3333,3.1,3.3333,254460,0
2015-08-14,5.0333,6,4.0333,4.8,7254420,0
2015-08-17,4.7333,4.7333,4.2667,4.5,808920,0
2015-08-18,4.3333,4.4,3.9667,4,470760,0
2015-08-19,4.0667,4.0667,3.7,3.8333,187740,0
2015-08-20,3.7667,3.9333,3.7,3.7333,165540,0
2015-08-21,3.9,3.9667,3.6333,3.7667,143670,0
2015-08-24,3.4,3.7667,3.2,3.5333,245652,0
2015-08-25,3.7,3.8,3.5333,3.6,98370,0
2015-08-26,3.6667,3.6667,3.5,3.6333,187620,0
2015-08-27,3.7,3.9333,3.6667,3.7,152100,0
2015-08-28,3.7667,3.9333,3.6667,3.8667,109950,0
2015-08-31,3.8333,4.2,3.8,4,252150,0
2015-09-01,3.9667,5.3333,3.8667,4.9667,1520580,0
2015-09-02,5.2,5.7667,4.6,4.6667,1821090,0
2015-09-03,4.3667,4.5333,4.1667,4.2333,469020,0
2015-09-04,4.1667,4.4667,4.1,4.3333,161490,0
2015-09-08,4.4333,4.9,4.3667,4.7,300210,0
2015-09-09,4.8667,4.9333,4.5,4.5667,189750,0
2015-09-10,4.4667,4.6,4.3,4.3667,193978,0
2015-09-11,4.2667,4.3667,4.1667,4.1667,213090,0
2015-09-14,4.1667,4.3,4.0333,4.1,114870,0
2015-09-15,4.0333,4.1667,3.9,3.9,186660,0
2015-09-16,3.9667,3.9667,3.8333,3.8667,158700,0
2015-09-17,4,4.2667,3.9,4.2,330557,0
2015-09-18,4.2333,4.5,4.0667,4.2667,214110,0
2015-09-21,4.2333,4.2667,4.0333,4.1,90390,0
2015-09-22,4.1667,4.1667,3.9,3.9333,90600,0
2015-09-23,4,4.0333,3.8667,3.8667,120390,0
2015-09-24,3.8333,4,3.8,3.9667,87261,0
2015-09-25,4.0333,4.7,3.9333,4.6333,692430,0
2015-09-28,4.6,4.6,4.0667,4.2,288723,0
2015-09-29,4.3,4.5,4.1,4.2,262320,0
2015-09-30,4.3,4.5,4.1333,4.2333,388470,0
2015-10-01,4.3667,4.3667,3.8333,3.8667,386070,0
2015-10-02,3.8333,3.9667,3.7333,3.9333,198390,0
2015-10-05,3.9667,3.9667,3.8,3.8333,128243,0
2015-10-06,3.8,4,3.7333,3.9333,117540,0
2015-10-07,3.8667,4.0333,3.8333,4.0333,111270,0
2015-10-08,4,4.0333,3.8667,3.9,117210,0
2015-10-09,4.2667,4.5,4,4.0667,705750,0
2015-10-12,4,4.1663,3.9,4.1,88353,0
2015-10-13,4.0667,4.0667,3.9667,4.0667,63390,0
2015-10-14,4.3,4.4,4.0333,4.0333,286110,0
2015-10-15,4.1333,4.2667,4.0333,4.1667,104520,0
2015-10-16,4.2333,4.2333,4,4.2,99570,0
2015-10-19,4.2333,4.5333,4.1333,4.2,425280,0
2015-10-20,4.2667,4.2667,4.0667,4.0667,85173,0
2015-10-21,4.1,4.2,3.9333,4.0667,96420,0
2015-10-22,4.0333,4.1,3.8667,3.9333,84420,0
2015-10-23,3.9333,4.1333,3.9,4,137070,0
2015-10-26,4,4.1,3.9333,4.0333,57060,0
2015-10-27,4.1,4.2333,4.0333,4.1,179970,0
2015-10-28,4.1,4.1667,4.0667,4.1667,66060,0
2015-10-29,4.1667,4.2667,4.0333,4.0333,62400,0
2015-10-30,4.1,4.2,3.9667,4.0667,104880,0
2015-11-02,3.9667,4.0667,3.8,3.9333,359446,0
2015-11-03,3.9,4,3.8333,3.9667,106710,0
2015-11-04,3.9667,3.9667,3.8,3.9333,268419,0
2015-11-05,3.9,3.9,3.7667,3.8333,183630,0
2015-11-06,3.7667,3.7667,3.5667,3.6667,249780,0
2015-11-09,3.6333,3.6373,3.5,3.6333,111059,0
2015-11-10,3.5667,3.6667,3.5333,3.6667,83550,0
2015-11-11,3.6667,3.7667,3.6,3.7,82320,0
2015-11-12,3.6333,3.6333,3.5,3.6333,51270,0
2015-11-13,3.5333,3.7667,3.5,3.7333,98790,0
2015-11-16,3.7,3.8667,3.6333,3.8,74940,0
2015-11-17,3.8333,3.8333,3.6667,3.7,70470,0
2015-11-18,3.9,4,3.7333,3.7333,169080,0
2015-11-19,3.7333,3.7333,3.5333,3.6,98220,0
2015-11-20,3.5333,3.6,3.3667,3.6,131040,0
2015-11-23,3.6,3.7333,3.5,3.6,98670,0
2015-11-24,3.5,4.2333,3.5,4.1,662280,0
2015-11-25,3.9667,4.3333,3.7,4.0333,697560,0
2015-11-27,3.9333,4.3333,3.9333,3.9333,234630,0
2015-11-30,4,4,3.6,3.6333,257730,0
2015-12-01,3.6333,3.9,3.6333,3.7,110550,0
2015-12-02,3.7,3.7333,3.5667,3.6,103721,0
2015-12-03,4.4333,5.1333,4.2,4.2,6005091,0
2015-12-04,4.1667,4.2333,3.8333,4.0333,597750,0
2015-12-07,4,4.1333,3.7667,3.9333,305580,0
2015-12-08,3.8667,3.8667,3.7667,3.8333,152812,0
2015-12-09,3.7667,3.8667,3.6667,3.8333,256440,0
2015-12-10,3.8,4.0667,3.7333,4,238500,0
2015-12-11,4.2,4.3,3.9667,4.0333,439560,0
2015-12-14,3.9667,4.1333,3.7333,3.8333,283252,0
2015-12-15,3.7667,3.9,3.7667,3.8667,83130,0
2015-12-16,3.8333,3.9667,3.8,3.8667,85620,0
2015-12-17,3.8,3.9,3.7,3.7,148530,0
2015-12-18,3.7333,3.7667,3.6667,3.7,153600,0
2015-12-21,3.7333,3.7333,3.6333,3.6333,218640,0
2015-12-22,3.8,3.8333,3.6333,3.7333,214979,0
2015-12-23,3.7,3.7667,3.6667,3.7667,82410,0
2015-12-24,3.7,3.8,3.6667,3.7,80469,0
2015-12-28,3.6667,3.7667,3.6333,3.7,101227,0
2015-12-29,3.7,3.7,3.6,3.6333,120804,0
2015-12-30,3.6333,3.7,3.6,3.7,120423,0
2015-12-31,4.0667,4.2333,3.8,3.8,1094616,0
2016-01-04,3.8333,4,3.7667,3.9333,156022,0
2016-01-05,3.9667,3.9667,3.8333,3.9,124817,0
2016-01-06,3.8,3.8667,3.7333,3.8667,125210,0
2016-01-07,3.7333,3.8667,3.6667,3.6667,171449,0
2016-01-08,3.7667,3.8333,3.6,3.6667,144681,0
2016-01-11,3.6333,3.8,3.5333,3.6,179426,0
2016-01-12,3.6,3.7,3.4667,3.5333,157190,0
2016-01-13,3.6,3.6,3.3017,3.323,231791,0
2016-01-14,3.2667,3.3333,3.1667,3.266,189008,0
2016-01-15,3.271,3.271,3.0333,3.167,133044,0
2016-01-19,3.3667,3.3667,2.5667,2.9667,198990,0
2016-01-20,2.8833,3.1,2.65,3.0333,189692,0
2016-01-21,3.0333,3.1667,2.8003,3.083,77323,0
2016-01-22,3.1333,3.2473,3.1,3.1833,54828,0
2016-01-25,3.1667,3.3,3.1333,3.1337,36800,0
2016-01-26,3.2,3.2,2.9667,3.1667,33959,0
2016-01-27,3.133,3.233,3.0333,3.0997,22288,0
2016-01-28,3.4,3.4107,3.1667,3.2,52432,0
2016-01-29,3.2,3.2333,3.0333,3.175,41446,0
2016-02-01,3.1667,3.2993,3.1167,3.2167,49344,0
2016-02-02,3.2003,3.2167,3.1,3.1643,9267,0
2016-02-03,3.1843,3.1987,3.1033,3.1333,22834,0
2016-02-04,3.1667,3.1993,3.0003,3.1703,74201,0
2016-02-05,3.1187,3.1933,3.007,3.1933,33359,0
2016-02-08,3.1667,3.1667,2.9,2.9923,74018,0
2016-02-09,3,3,2.7333,2.8667,55096,0
2016-02-10,2.8667,2.899,2.6727,2.8,48754,0
2016-02-11,2.7667,2.868,2.403,2.7337,79748,0
2016-02-12,2.7667,2.767,2.6003,2.6733,60085,0
2016-02-16,2.6767,2.89,2.6767,2.7667,36361,0
2016-02-17,2.8333,2.9337,2.8333,2.8697,35897,0
2016-02-18,2.867,2.9667,2.8443,2.9,28912,0
2016-02-19,2.9,3,2.7667,3,46419,0
2016-02-22,3.0333,3.067,2.8667,2.8667,36042,0
2016-02-23,2.867,2.988,2.8333,2.8667,21617,0
2016-02-24,2.8667,2.91,2.7333,2.8803,38546,0
2016-02-25,2.9,2.9133,2.7,2.8,22617,0
2016-02-26,2.8,2.8667,2.7333,2.835,24266,0
2016-02-29,2.9333,2.9333,2.7667,2.7737,18698,0
2016-03-01,2.81,2.844,2.7333,2.7667,64105,0
2016-03-02,2.9,2.9,2.7833,2.8167,57044,0
2016-03-03,2.8333,2.9517,2.8167,2.8167,77653,0
2016-03-04,2.7667,2.8663,2.7333,2.8003,61261,0
2016-03-07,2.816,2.9333,2.792,2.8433,43886,0
2016-03-08,2.844,2.9333,2.8333,2.8837,21563,0
2016-03-09,2.884,2.9,2.7333,2.8667,16831,0
2016-03-10,2.8667,3.6333,2.8,3.6,331961,0
2016-03-11,3.6667,3.6667,3.0333,3.3333,295477,0
2016-03-14,3.3333,3.3667,3.1333,3.178,26556,0
2016-03-15,3.2333,3.3,3,3.0167,65096,0
2016-03-16,3.0467,3.1267,3,3.1,36670,0
2016-03-17,3.0947,3.2253,3.0167,3.0933,57992,0
2016-03-18,3.0333,3.1513,3.0333,3.0877,27383,0
2016-03-21,3.0667,3.2263,3.0333,3.052,34306,0
2016-03-22,3.0667,3.4333,3.0667,3.317,112133,0
2016-03-23,3.3667,3.3667,3.1167,3.1333,43844,0
2016-03-24,3.2353,3.2353,3.1,3.1667,42498,0
2016-03-28,3.1,3.3,3.0667,3.1,32315,0
2016-03-29,3.0667,3.149,3.0333,3.1333,29056,0
2016-03-30,3.1,3.2,3.0667,3.1003,26255,0
2016-03-31,3.1333,3.2667,3.0667,3.1797,26154,0
2016-04-01,3.2167,3.2167,3.0667,3.1333,34955,0
2016-04-04,3.1,3.1667,3.0667,3.1667,28084,0
2016-04-05,3.1333,3.1667,3.034,3.1667,39143,0
2016-04-06,3.1667,3.2333,3.1,3.2333,37184,0
2016-04-07,3.2333,3.2333,3.0673,3.15,29337,0
2016-04-08,3.1933,3.2003,3.1333,3.1333,15332,0
2016-04-11,3.1,3.2,3.0667,3.1667,25074,0
2016-04-12,3.0733,3.2333,3.0733,3.1633,29044,0
2016-04-13,3.1337,3.1667,3.079,3.1667,25419,0
2016-04-14,3.1333,3.1667,3.0667,3.0677,18447,0
2016-04-15,3.0667,3.1333,3.0333,3.05,21842,0
2016-04-18,3,3.0667,3,3.0333,37350,0
2016-04-19,3.2,3.3333,3.0833,3.0833,76698,0
2016-04-20,3.1667,4.1333,3.0333,3.8333,1807759,0
2016-04-21,3.8667,3.9,3.5,3.7333,434361,0
2016-04-22,3.7,3.7,3.4333,3.6333,228468,0
2016-04-25,3.5667,3.6333,3.5,3.5,94219,0
2016-04-26,3.5,3.6333,3.433,3.5667,184252,0
2016-04-27,3.6333,3.6667,3.5,3.5333,99704,0
2016-04-28,3.5,3.5667,3.4333,3.4667,93967,0
2016-04-29,3.4857,3.6667,3.4667,3.6,156575,0
2016-05-02,3.7667,3.9333,3.5,3.6,335534,0
2016-05-03,3.5667,3.57,3.3667,3.4667,127662,0
2016-05-04,3.5,3.5,3.1497,3.3667,156149,0
2016-05-05,3.3333,3.3667,3.1833,3.201,41941,0
2016-05-06,3.2667,3.2667,3.1667,3.208,40517,0
2016-05-09,3.2,3.4333,3.1667,3.2003,41203,0
2016-05-10,3.2667,3.3667,3.1667,3.217,53216,0
2016-05-11,3.2843,3.3233,3.1367,3.1367,37142,0
2016-05-12,3.5,3.8667,3.2673,3.3333,1404274,0
2016-05-13,3.3667,3.5333,3.2,3.3333,275697,0
2016-05-16,3.3333,3.3383,3.2,3.2173,72419,0
2016-05-17,3.3333,3.4,3.2333,3.2667,78557,0
2016-05-18,3.2333,3.2833,3.1767,3.25,63944,0
2016-05-19,3.2667,3.4333,3.2333,3.333,191594,0
2016-05-20,3.4,3.5,3.3,3.3667,201293,0
2016-05-23,3.5,3.5667,3.3667,3.5333,160043,0
2016-05-24,3.5333,3.5667,3.4333,3.4667,81004,0
2016-05-25,3.4667,3.5127,3.4333,3.4667,37019,0
2016-05-26,3.5,3.5003,3.4,3.4667,58820,0
2016-05-27,3.5,3.5,3.2383,3.4667,49333,0
2016-05-31,3.4333,3.6,3.43,3.6,66852,0
2016-06-01,3.5333,3.8,3.5333,3.5667,117345,0
2016-06-02,3.5337,3.6,3.5333,3.5667,38639,0
2016-06-03,3.5667,3.6,3.5,3.5,57029,0
2016-06-06,3.5333,3.5667,3.5,3.5,39946,0
2016-06-07,3.5,3.6267,3.5,3.5667,51616,0
2016-06-08,3.6,3.6667,3.5667,3.5833,55960,0
2016-06-09,3.6007,3.6333,3.5,3.5,57125,0
2016-06-10,3.4333,3.5667,3.4333,3.4333,48080,0
2016-06-13,3.4333,3.4333,3.3667,3.3667,52351,0
2016-06-14,3.3667,3.4,3.3333,3.3833,29014,0
2016-06-15,3.3667,3.4667,3.3667,3.4667,29720,0
2016-06-16,3.3667,3.4427,3.3667,3.4,48718,0
2016-06-17,3.4,3.5333,3.3667,3.5,61499,0
2016-06-20,3.6,3.6667,3.5,3.6,95054,0
2016-06-21,3.5667,3.6,3.4667,3.5667,51234,0
2016-06-22,3.6667,3.9333,3.3667,3.4,702096,0
2016-06-23,3.4333,3.5,3.3667,3.4333,76411,0
2016-06-24,3.3333,3.3667,3.18,3.228,184180,0
2016-06-27,3.2333,3.3667,3.07,3.125,93315,0
2016-06-28,3.1667,3.2,3.1333,3.174,19105,0
2016-06-29,3.2667,3.332,3.1333,3.1333,30484,0
2016-06-30,3.1667,3.2333,3.1667,3.2133,26683,0
2016-07-01,3.3,3.3,3.1667,3.2333,23008,0
2016-07-05,3.1667,3.2667,3.1,3.1333,32575,0
2016-07-06,3.1667,3.1667,3.0667,3.1,23024,0
2016-07-07,3.15,3.1667,3.0667,3.1167,22951,0
2016-07-08,3.0667,3.2333,3.0667,3.0767,41571,0
2016-07-11,3.0333,3.1063,3.0333,3.0533,25886,0
2016-07-12,3.0667,3.1667,3.0667,3.1,49114,0
2016-07-13,3.0667,3.1333,3.0667,3.0833,27848,0
2016-07-14,3.0983,3.0983,3.0667,3.0667,12281,0
2016-07-15,3.0667,3.1333,3.0667,3.0667,30239,0
2016-07-18,3.0667,3.0883,3.0333,3.0333,30838,0
2016-07-19,3.0377,3.1,3,3.0333,37518,0
2016-07-20,3.0117,3.0667,3,3,29816,0
2016-07-21,3,3.0667,3,3.0333,25740,0
2016-07-22,3.0667,3.1,3.0333,3.0667,33985,0
2016-07-25,3.0667,3.0833,2.9333,2.9333,38452,0
2016-07-26,2.9333,3.0333,2.9333,2.96,38239,0
2016-07-27,3,3.0667,3,3.0503,19021,0
2016-07-28,3,3.0667,3,3.0333,28924,0
2016-07-29,3.0333,3.1333,3,3.0833,28973,0
2016-08-01,3.1333,3.1333,3,3.017,18704,0
2016-08-02,3,3.0337,2.9667,3.0163,35181,0
2016-08-03,2.97,3.0333,2.9667,2.9667,18984,0
2016-08-04,3.0007,3.0333,2.9333,2.9333,41018,0
2016-08-05,2.9333,3,2.9333,2.9337,23228,0
2016-08-08,2.9667,3,2.9,2.9933,74530,0
2016-08-09,2.9333,3,2.926,2.95,31698,0
2016-08-10,2.9667,3,2.95,2.9667,15906,0
2016-08-11,2.9333,3.0333,2.9333,3.0033,39785,0
2016-08-12,2.9367,3.0323,2.8733,2.9333,22019,0
2016-08-15,2.9667,3.0043,2.8027,2.8667,29544,0
2016-08-16,2.8667,2.92,2.7333,2.8,63578,0
2016-08-17,2.8,2.8,2.6667,2.7997,34732,0
2016-08-18,2.8247,2.8647,2.8167,2.8477,23186,0
2016-08-19,2.8337,2.858,2.77,2.8167,13418,0
2016-08-22,2.7667,2.83,2.7667,2.8087,20961,0
2016-08-23,2.8,2.8793,2.8,2.86,7925,0
2016-08-24,2.8567,2.8567,2.7333,2.8333,28617,0
2016-08-25,3.0183,3.1293,2.87,2.9667,87745,0
2016-08-26,3,3.0267,2.8333,2.9,31088,0
2016-08-29,2.8667,2.9,2.8033,2.84,14591,0
2016-08-30,2.8667,2.8933,2.8333,2.8867,25705,0
2016-08-31,2.9,2.9,2.8833,2.8833,10899,0
2016-09-01,2.9,2.9,2.817,2.8337,20826,0
2016-09-02,2.8337,2.8337,2.8167,2.8337,19766,0
2016-09-06,2.823,2.894,2.8207,2.8503,24575,0
2016-09-07,2.84,2.9667,2.84,2.9003,25659,0
2016-09-08,2.9007,2.9333,2.867,2.9167,8235,0
2016-09-09,2.8333,2.909,2.8333,2.867,9702,0
2016-09-12,2.8667,2.9333,2.8667,2.9333,6133,0
2016-09-13,3.1667,3.2257,2.9667,3,27303,0
2016-09-14,3.0667,3.0667,2.9667,2.9997,20994,0
2016-09-15,2.9667,3.0667,2.9667,3.033,16783,0
2016-09-16,3.0333,3.0817,3,3.0007,7012,0
2016-09-19,3,3,2.8683,2.9637,26192,0
2016-09-20,2.9333,3.0333,2.8667,2.967,17135,0
2016-09-21,2.9333,3,2.9333,2.9337,26696,0
2016-09-22,2.9333,3,2.9333,2.963,7579,0
2016-09-23,2.9633,3,2.9217,2.95,39536,0
2016-09-26,2.9333,2.9667,2.9333,2.95,6804,0
2016-09-27,2.9333,2.9667,2.9167,2.9333,11151,0
2016-09-28,2.9333,3.0167,2.917,3.0167,35868,0
2016-09-29,2.9667,3.0333,2.9333,2.9667,28414,0
2016-09-30,2.94,2.967,2.94,2.9633,7272,0
2016-10-03,2.94,2.9667,2.9003,2.9333,17461,0
2016-10-04,2.9333,2.9667,2.9333,2.95,18561,0
2016-10-05,3.0333,3.1667,2.9667,3.1667,86810,0
2016-10-06,2.9703,3.1,2.9703,2.9833,40518,0
2016-10-07,2.9667,2.9997,2.9333,2.937,16328,0
2016-10-10,2.9333,3.0527,2.9333,2.9667,17213,0
2016-10-11,3,3.05,2.9333,2.9333,20467,0
2016-10-12,3.0003,3.0003,2.9,2.9667,41099,0
2016-10-13,2.9,2.9667,2.9,2.903,23072,0
2016-10-14,2.9167,2.9667,2.9,2.9,16149,0
2016-10-17,2.9293,2.9667,2.9,2.9667,9588,0
2016-10-18,2.9,2.9633,2.9,2.9633,17822,0
2016-10-19,2.9,2.9667,2.9,2.9,9542,0
2016-10-20,2.9,2.9513,2.9,2.9513,3630,0
2016-10-21,2.9667,2.9667,2.9,2.9233,5162,0
2016-10-24,2.9,2.9333,2.8667,2.9,27838,0
2016-10-25,2.8667,2.9253,2.8667,2.9167,15962,0
2016-10-26,2.929,2.9333,2.8667,2.882,11574,0
2016-10-27,2.9,2.9,2.8333,2.8783,37733,0
2016-10-28,2.8333,2.9,2.8167,2.8333,13635,0
2016-10-31,2.8143,2.8333,2.8,2.825,5188,0
2016-11-01,2.8667,2.8667,2.7333,2.7667,34038,0
2016-11-02,2.7667,2.8,2.7417,2.7987,20088,0
2016-11-03,2.8,2.8,2.5367,2.5367,52792,0
2016-11-04,2.6667,2.7667,2.6337,2.69,23363,0
2016-11-07,2.6667,2.7667,2.6,2.6667,14281,0
2016-11-08,2.6297,2.6667,2.6,2.6167,25056,0
2016-11-09,2.5333,2.8,2.5333,2.6333,30654,0
2016-11-10,2.6667,2.7667,2.5333,2.7,23913,0
2016-11-11,2.8283,2.8283,2.64,2.728,16882,0
2016-11-14,2.7333,2.7333,2.6667,2.7003,24127,0
2016-11-15,2.7223,2.7333,2.6667,2.7333,12835,0
2016-11-16,2.7333,2.7333,2.6883,2.717,13145,0
2016-11-17,2.667,2.7333,2.6,2.7,14527,0
2016-11-18,2.6333,2.72,2.6213,2.6833,13958,0
2016-11-21,2.7,2.7333,2.5593,2.6667,21370,0
2016-11-22,2.5667,2.6667,2.5667,2.6,21544,0
2016-11-23,2.6,2.8333,2.6,2.6833,23731,0
2016-11-25,2.8,2.8,2.7,2.7993,8189,0
2016-11-28,2.8667,2.9,2.7,2.7333,25428,0
2016-11-29,2.7333,2.9333,2.7333,2.7833,32024,0
2016-11-30,2.8667,2.87,2.7347,2.8167,12501,0
2016-12-01,2.8273,2.8333,2.7,2.7333,15300,0
2016-12-02,2.8167,2.8167,2.7333,2.7663,7809,0
2016-12-05,2.7,2.7197,2.5,2.6133,37505,0
2016-12-06,2.578,2.6667,2.5667,2.58,23473,0
2016-12-07,2.6667,2.6837,2.5667,2.5803,30962,0
2016-12-08,2.6667,2.6667,2.5437,2.5437,28211,0
2016-12-09,2.5333,2.6333,2.4667,2.5,35822,0
2016-12-12,2.496,2.5663,2.4667,2.5067,15877,0
2016-12-13,2.512,2.5657,2.5,2.5143,16114,0
2016-12-14,2.5,2.5,2.404,2.471,13582,0
2016-12-15,2.4423,2.4667,2.3337,2.3833,43741,0
2016-12-16,2.3887,2.4987,2.35,2.4,20049,0
2016-12-19,2.3667,2.4667,1.7003,2.1,193505,0
2016-12-20,2.1333,2.4,2.1333,2.35,73526,0
2016-12-21,2.4,2.5,2.3333,2.3403,27414,0
2016-12-22,2.7997,2.7997,2.4,2.4483,158531,0
2016-12-23,2.5667,2.5907,2.3333,2.466,74560,0
2016-12-27,2.37,2.5,2.1753,2.3667,79785,0
2016-12-28,2.24,2.4,2.22,2.3273,41759,0
2016-12-29,2.6,3.26,2.06,2.5,3441355,0
2016-12-30,2.39,2.59,2.275,2.34,166578,0
2017-01-03,2.4,2.5879,2.35,2.53,144479,0
2017-01-04,2.54,2.5435,2.4,2.47,82445,0
2017-01-05,2.6,2.8,2.48,2.51,76892,0
2017-01-06,2.51,2.5973,2.47,2.5,75126,0
2017-01-09,2.69,2.69,2.5,2.5,34751,0
2017-01-10,2.5,2.53,2.42,2.5,19903,0
2017-01-11,2.57,2.57,2.37,2.47,51755,0
2017-01-12,2.5,2.6799,2.47,2.56,83201,0
2017-01-13,2.62,2.62,2.49,2.59,20662,0
2017-01-17,2.68,2.68,2.552,2.61,32065,0
2017-01-18,2.59,2.6,2.4,2.515,50629,0
2017-01-19,2.49,2.5298,2.38,2.4801,21067,0
2017-01-20,2.5,2.55,2.4,2.53,19025,0
2017-01-23,2.53,2.64,2.52,2.5734,21751,0
2017-01-24,2.57,2.58,2.54,2.56,16130,0
2017-01-25,2.5,2.55,2.4232,2.53,28490,0
2017-01-26,2.58,2.59,2.49,2.56,25469,0
2017-01-27,2.61,2.61,2.4938,2.57,21876,0
2017-01-30,2.5101,2.6189,2.4938,2.54,15234,0
2017-01-31,2.5362,2.5362,2.45,2.53,12680,0
2017-02-01,2.52,2.52,2.446,2.47,4687,0
2017-02-02,2.5,2.5,2.41,2.42,9258,0
2017-02-03,2.42,2.5,2.42,2.48,18164,0
2017-02-06,2.4793,2.49,2.44,2.48,9127,0
2017-02-07,2.51,2.536,2.41,2.47,20261,0
2017-02-08,2.4521,2.465,2.44,2.45,19295,0
2017-02-09,2.43,2.451,2.39,2.42,48843,0
2017-02-10,2.474,2.5,2.29,2.4,54030,0
2017-02-13,2.42,2.4436,2.4001,2.4198,10963,0
2017-02-14,2.4043,2.4334,2.38,2.41,11877,0
2017-02-15,2.4,2.5336,2.37,2.5336,62063,0
2017-02-16,2.5,2.5,2.4553,2.485,17339,0
2017-02-17,2.5464,2.58,2.47,2.47,18190,0
2017-02-21,2.53,2.53,2.47,2.49,20979,0
2017-02-22,2.4762,2.54,2.4727,2.5,22328,0
2017-02-23,2.5,2.5,2.45,2.49,28416,0
2017-02-24,2.452,2.452,2.41,2.41,17738,0
2017-02-27,2.41,2.4867,2.36,2.39,22652,0
2017-02-28,2.36,3.24,2.3,2.93,1192602,0
2017-03-01,2.8,2.81,2.42,2.48,329308,0
2017-03-02,2.48,2.59,2.4,2.49,57139,0
2017-03-03,2.4101,2.51,2.4101,2.44,45380,0
2017-03-06,2.44,2.5,2.44,2.45,33005,0
2017-03-07,2.44,2.47,2.4,2.42,26690,0
2017-03-08,2.41,2.445,2.4,2.41,28678,0
2017-03-09,2.4288,2.48,2.4,2.42,15238,0
2017-03-10,2.45,2.45,2.4,2.41,13667,0
2017-03-13,2.42,2.44,2.3,2.36,49473,0
2017-03-14,2.308,2.34,2.1022,2.23,49870,0
2017-03-15,2.2413,2.43,2.2413,2.3246,25818,0
2017-03-16,2.29,2.3799,2.25,2.28,10712,0
2017-03-17,2.31,2.4099,2.2925,2.4,34525,0
2017-03-20,2.43,2.5399,2.4,2.43,12891,0
2017-03-21,2.4411,2.48,2.42,2.46,7924,0
2017-03-22,2.43,2.4999,2.43,2.48,5382,0
2017-03-23,2.46,2.48,2.2,2.48,25267,0
2017-03-24,2.4999,2.565,2.455,2.5,39181,0
2017-03-27,2.5,2.5,2.33,2.48,8513,0
2017-03-28,2.4999,2.52,2.4504,2.46,11100,0
2017-03-29,2.46,2.6,2.46,2.47,33139,0
2017-03-30,2.43,2.5999,2.43,2.45,19686,0
2017-03-31,2.4699,2.5786,2.42,2.44,10768,0
2017-04-03,2.4837,2.5202,2.4554,2.49,14787,0
2017-04-04,2.4737,2.53,2.4,2.41,27450,0
2017-04-05,2.45,2.49,2.4258,2.43,22107,0
2017-04-06,2.45,2.5,2.42,2.45,14387,0
2017-04-07,2.47,2.5,2.43,2.5,7577,0
2017-04-10,2.4837,2.495,2.45,2.45,11219,0
2017-04-11,2.43,2.45,2.4101,2.44,12698,0
2017-04-12,2.4,2.45,2.4,2.4325,12223,0
2017-04-13,2.4216,2.45,2.41,2.44,6983,0
2017-04-17,2.45,2.49,2.4401,2.49,10448,0
2017-04-18,2.49,2.49,2.42,2.42,19097,0
2017-04-19,2.5,2.5,2.14,2.34,79349,0
2017-04-20,2.38,2.51,2.38,2.4,91517,0
2017-04-21,2.38,2.44,2.38,2.43,14811,0
2017-04-24,2.42,2.42,2.32,2.32,27155,0
2017-04-25,2.35,2.43,2.32,2.37,37273,0
2017-04-26,2.39,2.52,2.382,2.44,12652,0
2017-04-27,2.4164,2.49,2.4164,2.47,5469,0
2017-04-28,2.4,2.53,2.4,2.5,46890,0
2017-05-01,2.4917,2.55,2.48,2.53,36444,0
2017-05-02,2.46,2.53,2.4,2.45,12488,0
2017-05-03,2.4912,2.51,2.42,2.468,6107,0
2017-05-04,2.4901,2.52,2.45,2.45,26670,0
2017-05-05,2.462,2.54,2.462,2.53,19968,0
2017-05-08,2.55,2.55,2.49,2.53,16228,0
2017-05-09,2.5,2.515,2.46,2.46,38632,0
2017-05-10,2.46,2.5,2.46,2.46,21444,0
2017-05-11,2.46,2.49,2.46,2.49,16760,0
2017-05-12,2.46,2.47,2.4,2.41,24492,0
2017-05-15,2.455,2.455,2.3121,2.38,56644,0
2017-05-16,2.36,2.42,2.36,2.41,12978,0
2017-05-17,2.45,2.4547,2.33,2.44,52655,0
2017-05-18,2.43,2.5,2.39,2.39,19411,0
2017-05-19,2.3962,2.51,2.3962,2.46,57347,0
2017-05-22,2.45,2.5,2.4001,2.46,22789,0
2017-05-23,2.44,2.45,2.4,2.4,15701,0
2017-05-24,2.42,2.53,2.4199,2.46,20684,0
2017-05-25,2.49,2.53,2.44,2.44,12263,0
2017-05-26,2.44,2.5,2.44,2.465,13234,0
2017-05-30,2.47,2.495,2.4436,2.47,27257,0
2017-05-31,2.47,2.53,2.47,2.48,33532,0
2017-06-01,2.52,2.52,2.46,2.52,28435,0
2017-06-02,2.5067,2.75,2.49,2.6,253986,0
2017-06-05,2.68,2.79,2.4,2.49,324357,0
2017-06-06,2.4363,2.47,2.2,2.44,66491,0
2017-06-07,2.46,2.54,2.4329,2.5,49524,0
2017-06-08,2.53,2.55,2.4122,2.5,20683,0
2017-06-09,2.5,2.57,2.28,2.48,75780,0
2017-06-12,2.53,2.53,2.41,2.41,2833,0
2017-06-13,2.4564,2.52,2.35,2.39,33202,0
2017-06-14,2.4127,2.45,2.36,2.3684,32806,0
2017-06-15,2.37,2.45,2.36,2.39,14338,0
2017-06-16,2.43,2.43,2.32,2.38,17504,0
2017-06-19,2.375,2.42,2.34,2.35,10594,0
2017-06-20,2.385,2.42,2.35,2.4,4940,0
2017-06-21,2.37,2.4,2.35,2.35,7000,0
2017-06-22,2.31,2.39,2.307,2.32,31196,0
2017-06-23,2.35,2.35,2.29,2.32,41231,0
2017-06-26,2.3,2.38,2.25,2.35,44936,0
2017-06-27,2.3101,2.44,2.26,2.28,73082,0
2017-06-28,2.33,2.35,2.2499,2.32,50256,0
2017-06-29,2.3265,2.4,1.88,2.16,282921,0
2017-06-30,2.12,2.2,2.03,2.16,138980,0
2017-07-03,2.22,2.22,2.05,2.175,11738,0
2017-07-05,2.2,2.2,1.964,2.05,52131,0
2017-07-06,1.97,2.1,1.86,1.8905,90917,0
2017-07-07,1.92,1.95,1.9,1.9239,30428,0
2017-07-10,1.99,2.0047,1.8617,1.87,62219,0
2017-07-11,1.87,1.9,1.85,1.87,58446,0
2017-07-12,1.89,1.9,1.8,1.82,104738,0
2017-07-13,1.8,1.87,1.8,1.87,89291,0
2017-07-14,1.85,1.87,1.8125,1.86,52074,0
2017-07-17,1.95,1.95,1.74,1.8,273511,0
2017-07-18,1.71,1.83,1.71,1.82,101005,0
2017-07-19,1.77,1.83,1.76,1.8,121810,0
2017-07-20,1.82,1.82,1.78,1.78,46332,0
2017-07-21,1.81,1.82,1.7546,1.79,66398,0
2017-07-24,1.77,1.775,1.72,1.73,70357,0
2017-07-25,1.8,1.84,1.74,1.79,320640,0
2017-07-26,1.79,1.82,1.73,1.76,113627,0
2017-07-27,1.76,1.7676,1.7,1.71,152649,0
2017-07-28,1.72,1.75,1.72,1.7201,53034,0
2017-07-31,1.75,1.75,1.55,1.59,276024,0
2017-08-01,1.64,1.64,1.43,1.5,191103,0
2017-08-02,1.5,1.5011,1.4,1.46,185330,0
2017-08-03,1.5,1.5005,1.43,1.47,48759,0
2017-08-04,1.55,1.6,1.4701,1.55,108479,0
2017-08-07,1.55,1.69,1.55,1.6525,169372,0
2017-08-08,1.68,1.7,1.58,1.61,63709,0
2017-08-09,1.635,1.65,1.57,1.57,125260,0
2017-08-10,1.56,1.59,1.43,1.51,96780,0
2017-08-11,1.51,1.6,1.51,1.58,45491,0
2017-08-14,1.56,1.68,1.55,1.57,506254,0
2017-08-15,1.58,1.62,1.56,1.58,62345,0
2017-08-16,1.58,1.6179,1.45,1.51,182957,0
2017-08-17,1.55,1.6,1.51,1.52,43973,0
2017-08-18,1.56,1.569,1.51,1.55,66024,0
2017-08-21,1.56,1.59,1.5101,1.55,106258,0
2017-08-22,1.5507,1.5538,1.52,1.55,64303,0
2017-08-23,1.5325,1.6,1.53,1.57,56546,0
2017-08-24,1.56,1.575,1.55,1.56,81702,0
2017-08-25,1.58,1.65,1.58,1.61,490551,0
2017-08-28,1.62,1.66,1.61,1.61,130222,0
2017-08-29,1.6275,1.65,1.61,1.6411,74547,0
2017-08-30,1.64,1.68,1.6201,1.66,138393,0
2017-08-31,1.65,1.73,1.65,1.68,206668,0
2017-09-01,1.63,1.71,1.63,1.7,41797,0
2017-09-05,1.7,1.706,1.63,1.66,213226,0
2017-09-06,1.665,1.665,1.635,1.64,54982,0
2017-09-07,1.65,1.67,1.62,1.64,103257,0
2017-09-08,1.6599,1.67,1.62,1.65,134236,0
2017-09-11,1.67,1.673,1.65,1.66,41954,0
2017-09-12,1.67,1.67,1.631,1.66,97988,0
2017-09-13,1.66,1.66,1.63,1.64,39978,0
2017-09-14,1.65,1.65,1.55,1.6,228217,0
2017-09-15,1.56,1.6,1.56,1.6,54938,0
2017-09-18,1.61,1.64,1.6,1.62,45738,0
2017-09-19,1.64,1.65,1.62,1.62,62373,0
2017-09-20,1.6,1.64,1.6,1.62,30603,0
2017-09-21,1.6324,1.64,1.61,1.6279,25015,0
2017-09-22,1.63,1.64,1.63,1.63,13470,0
2017-09-25,1.64,1.719,1.637,1.68,173515,0
2017-09-26,1.71,1.71,1.64,1.67,44520,0
2017-09-27,1.67,1.7,1.65,1.67,22873,0
2017-09-28,1.73,1.78,1.73,1.7515,100720,0
2017-09-29,1.76,1.96,1.76,1.8599,211248,0
2017-10-02,1.87,2,1.87,1.9361,144174,0
2017-10-03,1.95,2.16,1.9,2.15,267417,0
2017-10-04,2.06,2.15,1.9743,2.1,153144,0
2017-10-05,2.08,2.18,1.92,1.9999,80156,0
2017-10-06,2.03,2.05,1.9501,1.99,54446,0
2017-10-09,2.09,2.37,2.01,2.2293,399101,0
2017-10-10,2.22,2.81,2.22,2.57,914213,0
2017-10-11,2.5,2.74,2.4,2.65,439207,0
2017-10-12,2.8,2.85,2.6,2.62,297938,0
2017-10-13,2.6,2.72,2.35,2.72,357553,0
2017-10-16,2.74,2.74,2.51,2.57,114026,0
2017-10-17,2.57,2.57,2.3,2.36,163268,0
2017-10-18,2.37,2.4,2.3,2.38,88188,0
2017-10-19,2.34,2.38,2.27,2.36,55181,0
2017-10-20,2.34,2.45,2.2201,2.24,148806,0
2017-10-23,2.33,2.35,2.2101,2.23,52128,0
2017-10-24,2.28,2.32,2.181,2.2,91001,0
2017-10-25,2.29,2.31,2.18,2.28,98848,0
2017-10-26,2.24,2.25,2.1,2.1,37985,0
2017-10-27,2.1,2.19,2.1,2.11,35149,0
2017-10-30,2.15,2.24,2.1,2.24,101579,0
2017-10-31,2.25,2.25,2.15,2.2001,42488,0
2017-11-01,2.22,2.22,2.11,2.13,38962,0
2017-11-02,2.11,2.17,2.1,2.12,49790,0
2017-11-03,2.11,2.17,2.11,2.15,33311,0
2017-11-06,2.15,2.1502,2.06,2.1,71749,0
2017-11-07,2.1,2.12,2.061,2.08,70692,0
2017-11-08,2.0849,2.15,2.07,2.14,60937,0
2017-11-09,2.3,2.46,2.12,2.13,149592,0
2017-11-10,2.11,2.17,2.02,2.07,66253,0
