Date,Open,High,Low,Close,Volume,OpenInt
2012-08-10,9.25,10.8,9.2,10.6,6056025,0
2012-08-13,10.44,10.8,10.16,10.16,581140,0
2012-08-14,10.07,10.4,10,10.21,522205,0
2012-08-15,10.28,10.85,10.15,10.52,264637,0
2012-08-16,10.6,10.63,10.29,10.44,159846,0
2012-08-17,10.3,11.349,10.25,10.95,269246,0
2012-08-20,10.91,10.95,10.49,10.6,149668,0
2012-08-21,10.64,10.85,10.48,10.55,108798,0
2012-08-22,10.51,10.66,10.05,10.22,93505,0
2012-08-23,10.28,10.327,10.1,10.12,136935,0
2012-08-24,10.15,10.4,10.12,10.32,94836,0
2012-08-27,10.4,10.5,10.21,10.4,59376,0
2012-08-28,10.45,11,10.121,10.95,186528,0
2012-08-29,11.02,11.02,10.5,10.78,167519,0
2012-08-30,10.79,11.15,10.581,10.97,303162,0
2012-08-31,10.8,11.15,10.68,10.85,69530,0
2012-09-04,11.15,11.25,10.652,10.92,463679,0
2012-09-05,11.11,11.88,10.7,11.13,226606,0
2012-09-06,11.23,11.5,11.15,11.28,113128,0
2012-09-07,11.17,11.3,10.9,11.22,103208,0
2012-09-10,11.14,11.14,10.93,11.02,161641,0
2012-09-11,10.99,11.35,10.9,11.28,348482,0
2012-09-12,11.26,11.56,11.1,11.54,118095,0
2012-09-13,11.45,12.176,11.32,11.88,211746,0
2012-09-14,11.96,12.13,11.651,11.72,74395,0
2012-09-17,11.72,12.12,11.37,11.66,132400,0
2012-09-18,11.71,11.94,11.3,11.89,85290,0
2012-09-19,11.82,11.89,11.41,11.45,277727,0
2012-09-20,11.36,11.36,10.7,10.84,280287,0
2012-09-21,10.86,10.964,10.71,10.76,221594,0
2012-09-24,10.75,10.75,9.709,9.87,705234,0
2012-09-25,9.93,10.48,9.93,10.06,238824,0
2012-09-26,10.1,10.45,10.1,10.45,114780,0
2012-09-27,10.52,10.59,10.03,10.37,132578,0
2012-09-28,10.32,10.8,10.13,10.73,1527120,0
2012-10-01,10.74,11.04,10.5,10.95,228853,0
2012-10-02,11.02,11.06,10.57,10.86,83498,0
2012-10-03,10.91,10.97,10.71,10.87,54701,0
2012-10-04,10.88,10.89,10.5,10.84,109734,0
2012-10-05,10.84,10.96,10.54,10.78,93794,0
2012-10-08,10.73,10.88,10.5,10.7,60128,0
2012-10-09,10.7,10.76,10.5,10.72,44333,0
2012-10-10,10.54,10.68,10.5,10.61,34229,0
2012-10-11,10.66,10.66,10.11,10.6,52290,0
2012-10-12,10.48,10.93,10.41,10.88,73791,0
2012-10-15,10.86,11.13,10.85,11.03,96892,0
2012-10-16,11.08,11.79,10.98,11.65,107444,0
2012-10-17,11.56,11.78,11.5,11.75,38212,0
2012-10-18,11.57,11.84,11.49,11.62,253072,0
2012-10-19,11.51,11.55,11.14,11.37,180380,0
2012-10-22,11.31,11.355,11.01,11.07,49082,0
2012-10-23,10.99,11,10.38,10.44,88404,0
2012-10-24,10.28,10.565,9.93,9.94,90450,0
2012-10-25,9.99,10.25,9.97,10.14,18226,0
2012-10-26,10.17,10.55,9.95,9.96,114181,0
2012-10-31,9.97,10.92,9.6,9.87,143639,0
2012-11-01,9.91,10.08,9.8,9.93,63206,0
2012-11-02,10,10.03,9.19,9.66,192559,0
2012-11-05,9.66,9.98,9.24,9.5,98667,0
2012-11-06,9.62,10.32,9.62,10.3,417412,0
2012-11-07,10.15,10.27,9.91,10.2,87114,0
2012-11-08,10.2,10.2,9.56,9.57,65968,0
2012-11-09,9.56,9.965,9.56,9.66,65007,0
2012-11-12,9.8,9.82,8.76,8.87,109446,0
2012-11-13,8.83,8.83,8.33,8.45,218312,0
2012-11-14,8.52,8.77,7.92,7.96,179534,0
2012-11-15,8.13,8.69,8,8.32,173220,0
2012-11-16,8.09,8.88,8.02,8.68,186100,0
2012-11-19,8.7,8.88,8.48,8.55,55372,0
2012-11-20,8.48,8.599,8.01,8.15,134923,0
2012-11-21,8.14,8.39,8.06,8.14,171035,0
2012-11-23,8.13,8.17,7.69,7.84,146986,0
2012-11-26,7.82,8,7.69,7.92,120371,0
2012-11-27,7.95,7.97,7.55,7.87,139443,0
2012-11-28,7.8,8.86,7.73,8.84,542847,0
2012-11-29,9.09,9.7,8.85,9.64,161408,0
2012-11-30,9.68,9.8,9.45,9.66,135492,0
2012-12-03,9.67,9.899,9.54,9.74,53271,0
2012-12-04,9.73,9.75,9.07,9.48,163775,0
2012-12-05,9.46,9.5,9,9.05,195295,0
2012-12-06,9.06,9.17,8.75,8.79,37174,0
2012-12-07,8.83,8.84,8.24,8.49,90819,0
2012-12-10,8.48,8.5,8.18,8.39,112462,0
2012-12-11,8.3501,8.705,8.3,8.69,86049,0
2012-12-12,8.72,8.79,8.59,8.67,71750,0
2012-12-13,8.62,8.75,8.56,8.64,69254,0
2012-12-14,8.6,9,8.49,8.95,71364,0
2012-12-17,8.98,9.136,8.83,9.05,211009,0
2012-12-18,9.05,9.26,8.73,9.2,128081,0
2012-12-19,9.36,9.4625,8.98,9.26,383679,0
2012-12-20,9.24,9.55,9.04,9.5,50848,0
2012-12-21,9.5,10,9.365,9.95,229889,0
2012-12-24,9.95,9.989,9.045,9.88,15319,0
2012-12-26,9.89,10.57,9.72,10.3,67748,0
2012-12-27,10.29,10.37,9.7,9.89,80288,0
2012-12-28,9.84,10.01,9.74,10,45947,0
2012-12-31,10.08,10.37,9.99,10.1,149606,0
2013-01-02,10.36,10.528,10.02,10.46,136237,0
2013-01-03,10.49,10.5,10.18,10.46,50381,0
2013-01-04,10.47,10.47,10.055,10.28,87774,0
2013-01-07,10.18,10.73,10.18,10.69,47195,0
2013-01-08,10.77,10.86,10.57,10.77,35083,0
2013-01-09,10.81,11.14,10.77,11.08,124938,0
2013-01-10,11.13,11.17,10.8,10.98,54795,0
2013-01-11,11.01,11.059,10.8,11.01,97802,0
2013-01-14,11,11.28,10.94,11.09,34420,0
2013-01-15,11.05,11.22,11,11.13,103680,0
2013-01-16,11.09,11.24,11,11.16,17102,0
2013-01-17,11.27,11.48,11.03,11.31,42566,0
2013-01-18,11.26,11.7,11.14,11.32,184916,0
2013-01-22,11.19,11.19,10.68,10.91,80939,0
2013-01-23,10.95,11.14,10.9,11.06,122000,0
2013-01-24,11.05,11.43,10.95,11.39,126947,0
2013-01-25,11.41,11.7,10.93,11.34,192976,0
2013-01-28,11.32,11.36,10.81,11.17,83903,0
2013-01-29,11.08,11.08,10.78,11.06,113903,0
2013-01-30,10.95,11.25,10.69,11.02,468448,0
2013-01-31,11.4,13.18,11.35,12.7,4059850,0
2013-02-01,12.89,13,12.6,12.9,360434,0
2013-02-04,12.85,12.85,12.46,12.61,178454,0
2013-02-05,12.62,12.84,12.13,12.6,220118,0
2013-02-06,12.6,13.11,12.53,12.95,154297,0
2013-02-07,12.93,13.33,12.91,13.24,265501,0
2013-02-08,13.22,13.37,12.9,13.28,201505,0
2013-02-11,13.26,13.36,12.7,12.99,143638,0
2013-02-12,12.97,13.11,12.641,13,254915,0
2013-02-13,13.05,13.279,12.88,13.04,325330,0
2013-02-14,13.05,13.25,12.86,12.88,115083,0
2013-02-15,12.96,12.96,12.61,12.81,131671,0
2013-02-19,12.8,13.09,12.623,12.9,134127,0
2013-02-20,12.96,12.96,12.62,12.78,111517,0
2013-02-21,12.72,13,12.5,12.95,131400,0
2013-02-22,12.97,13.16,12.74,13.02,339360,0
2013-02-25,13.06,13.7,12.93,13.06,532498,0
2013-02-26,12.88,13.15,12.75,12.96,179911,0
2013-02-27,13.01,13.39,12.93,13.25,232615,0
2013-02-28,13.17,13.31,12.81,13.25,349489,0
2013-03-01,13,13.5,12.83,13.37,695933,0
2013-03-04,13.39,14.09,13.01,14.02,259739,0
2013-03-05,13.97,13.98,13.16,13.45,606768,0
2013-03-06,13.52,13.83,13,13.59,208019,0
2013-03-07,13.34,13.59,13.02,13.55,112914,0
2013-03-08,13.57,13.57,12.88,13.46,235391,0
2013-03-11,13.41,13.54,13.39,13.47,83626,0
2013-03-12,13.49,13.85,13.325,13.83,200515,0
2013-03-13,13.72,13.8,13.47,13.63,277900,0
2013-03-14,13.65,13.66,13.2,13.39,292256,0
2013-03-15,13.42,13.42,13.22,13.33,212475,0
2013-03-18,13.23,13.24,12.86,13.24,181537,0
2013-03-19,13.18,13.22,12.72,12.76,247005,0
2013-03-20,12.76,13.06,12.58,13,198814,0
2013-03-21,12.92,12.97,12.68,12.71,54433,0
2013-03-22,12.61,12.8,12.58,12.78,52592,0
2013-03-25,12.77,12.98,12.71,12.85,131696,0
2013-03-26,12.88,12.93,12.76,12.88,61432,0
2013-03-27,12.75,12.81,12.37,12.46,86480,0
2013-03-28,12.51,12.51,12.17,12.28,123346,0
2013-04-01,12.35,12.35,11.95,12.04,147321,0
2013-04-02,11.95,12.8,11.95,12.6,190959,0
2013-04-03,12.53,12.62,12.3,12.45,119599,0
2013-04-04,12.3,12.43,12.13,12.31,132130,0
2013-04-05,12.14,12.44,12.06,12.3,99366,0
2013-04-08,12.24,12.61,12.19,12.55,166262,0
2013-04-09,12.54,13.16,12.4,12.89,339688,0
2013-04-10,12.84,13.16,12.68,13.15,155502,0
2013-04-11,13.26,13.26,12.57,12.7,284930,0
2013-04-12,12.61,12.69,12.57,12.6,45660,0
2013-04-15,12.53,12.54,11.93,12.25,195033,0
2013-04-16,12.35,12.79,12.35,12.47,67521,0
2013-04-17,11.5,12.365,11.43,12.32,396421,0
2013-04-18,12.38,12.71,12.05,12.2,452425,0
2013-04-19,12.07,12.08,11.17,11.2,5026752,0
2013-04-22,11.33,11.74,11.25,11.58,1068505,0
2013-04-23,11.62,11.65,11.42,11.62,224783,0
2013-04-24,11.59,11.6,11.3,11.38,156952,0
2013-04-25,11.41,11.482,10.949,11.01,612600,0
2013-04-26,10.94,10.94,10.5,10.56,971522,0
2013-04-29,10.65,10.75,10.51,10.53,484859,0
2013-04-30,10.47,10.47,9.7,9.73,1242226,0
2013-05-01,9.89,10,9.52,9.8,973287,0
2013-05-02,9.89,10.03,9.63,9.92,576355,0
2013-05-03,10.01,10.32,9.94,10.24,846805,0
2013-05-06,10.32,10.55,10.21,10.3,467993,0
2013-05-07,10.35,10.398,10.19,10.21,191073,0
2013-05-08,10.17,10.21,10.09,10.16,240715,0
2013-05-09,10.15,10.15,9.53,9.55,333308,0
2013-05-10,9.85,10.18,9.725,9.78,301118,0
2013-05-13,9.76,9.794,9.245,9.35,283312,0
2013-05-14,9.43,9.75,9.43,9.63,420588,0
2013-05-15,9.55,9.64,9.36,9.44,157375,0
2013-05-16,9.3,9.81,9.29,9.75,218399,0
2013-05-17,9.75,9.93,9.7,9.8,308991,0
2013-05-20,9.8,10,9.7,9.93,172063,0
2013-05-21,9.9,10.17,9.85,10.1,441491,0
2013-05-22,10.01,10.4,10.01,10.3,389019,0
2013-05-23,10.23,10.29,9.95,10.27,353016,0
2013-05-24,10.19,10.52,10.15,10.5,96388,0
2013-05-28,10.56,10.93,10.56,10.9,348659,0
2013-05-29,10.83,10.97,10.64,10.82,313104,0
2013-05-30,10.8,10.94,10.66,10.9,244127,0
2013-05-31,10.8,11.13,10.67,11.03,463685,0
2013-06-03,11,11.17,10.99,11.04,331893,0
2013-06-04,11.07,11.14,11.02,11.05,171121,0
2013-06-05,11.05,11.14,11.01,11.07,148081,0
2013-06-06,11.05,11.2,11.03,11.18,124582,0
2013-06-07,11.23,11.23,11.03,11.14,463834,0
2013-06-10,11.17,11.34,11.1,11.28,224893,0
2013-06-11,11.17,11.31,11.05,11.3,120448,0
2013-06-12,11.36,11.43,11.18,11.27,146826,0
2013-06-13,11.24,11.35,11.16,11.29,75139,0
2013-06-14,11.26,11.4,11.18,11.37,104944,0
2013-06-17,11.47,11.5,11.19,11.26,248207,0
2013-06-18,11.27,11.6,11.16,11.22,305020,0
2013-06-19,11.19,11.27,11.05,11.07,201815,0
2013-06-20,11.03,11.06,10.62,11.01,191406,0
2013-06-21,11,11.48,10.94,11.39,302885,0
2013-06-24,11.31,11.48,11.2,11.43,316362,0
2013-06-25,11.51,11.82,11.38,11.79,460011,0
2013-06-26,11.86,11.91,11.585,11.91,196459,0
2013-06-27,12,12.42,11.825,12.4,425443,0
2013-06-28,12.41,12.47,11.415,11.59,2365271,0
2013-07-01,11.6,11.8,10.94,11.1,514843,0
2013-07-02,11.05,11.21,10.82,11.09,152198,0
2013-07-03,11.03,11.19,10.87,11.155,78149,0
2013-07-05,11.27,11.27,10.72,11.06,162878,0
2013-07-08,11.06,11.2,10.87,11.06,117701,0
2013-07-09,11.09,11.128,10.87,10.96,112835,0
2013-07-10,10.93,11.28,10.93,11.2,64089,0
2013-07-11,11.29,11.42,11.19,11.2,138175,0
2013-07-12,11.2,11.265,10.97,10.98,94602,0
2013-07-15,11.02,11.2,10.97,11.05,62970,0
2013-07-16,11.03,11.05,10.78,10.82,108490,0
2013-07-17,10.86,11,10.48,10.52,347474,0
2013-07-18,10.55,10.92,10.29,10.47,224320,0
2013-07-19,10.45,10.7,10.4,10.69,115315,0
2013-07-22,10.65,10.81,10.43,10.47,78610,0
2013-07-23,10.45,10.6,10.273,10.5,471418,0
2013-07-24,10.54,10.75,10.395,10.5,183712,0
2013-07-25,10.53,10.8,10.454,10.79,214144,0
2013-07-26,10.71,10.77,10.62,10.65,87433,0
2013-07-29,10.67,10.85,10.42,10.57,139715,0
2013-07-30,10.62,10.72,10.43,10.46,144199,0
2013-07-31,10.5,10.68,10.48,10.57,128671,0
2013-08-01,10.63,10.76,10.55,10.74,65826,0
2013-08-02,10.63,10.85,10.63,10.78,144272,0
2013-08-05,10.74,10.92,10.74,10.87,201585,0
2013-08-06,10.88,10.88,10.706,10.75,83366,0
2013-08-07,10.77,10.94,10.745,10.8,147901,0
2013-08-08,10.81,11.18,10.81,11.07,630128,0
2013-08-09,11.31,12.01,11.2,11.84,310945,0
2013-08-12,11.84,11.97,11.57,11.88,92503,0
2013-08-13,11.88,11.88,11.32,11.46,174727,0
2013-08-14,11.43,11.43,11.17,11.23,259431,0
2013-08-15,11.15,11.15,10.82,11.1,134698,0
2013-08-16,11.03,11.06,10.79,11.04,277419,0
2013-08-19,11.04,11.09,10.9,11,171345,0
2013-08-20,11,11.054,10.95,10.99,173652,0
2013-08-21,10.92,11.12,10.69,10.71,149676,0
2013-08-22,10.7,11.08,10.7,11.01,67454,0
2013-08-23,10.97,11.16,10.85,10.91,62248,0
2013-08-26,10.94,11.19,10.89,11.06,66804,0
2013-08-27,10.95,11.01,10.53,10.67,117955,0
2013-08-28,10.7,10.99,10.625,10.94,93943,0
2013-08-29,10.9,10.95,10.71,10.92,52851,0
2013-08-30,10.89,10.94,10.69,10.83,95010,0
2013-09-03,10.92,11.11,10.82,11.01,86823,0
2013-09-04,11,11,10.81,10.9,79555,0
2013-09-05,10.92,11,10.78,10.9,70724,0
2013-09-06,10.96,10.99,10.67,10.69,131089,0
2013-09-09,10.75,11,10.74,10.78,140942,0
2013-09-10,10.8,10.94,10.72,10.82,106733,0
2013-09-11,10.79,10.87,10.708,10.73,57815,0
2013-09-12,10.69,10.74,10.56,10.62,106807,0
2013-09-13,10.64,11.16,10.64,10.97,68501,0
2013-09-16,11.02,11.02,10.74,10.81,60763,0
2013-09-17,10.8,10.94,10.75,10.83,75347,0
2013-09-18,10.83,10.98,10.62,10.9,109695,0
2013-09-19,10.95,11.02,10.75,11,82017,0
2013-09-20,10.99,11.05,10.76,11.01,200820,0
2013-09-23,10.94,11.1,10.78,11.02,129441,0
2013-09-24,11.06,11.07,10.85,10.9,129998,0
2013-09-25,11.01,11.2,10.94,11.02,160900,0
2013-09-26,11.07,11.4,10.86,11.25,347492,0
2013-09-27,11.25,11.42,11.12,11.19,284200,0
2013-09-30,11.24,11.24,10.86,10.9,140200,0
2013-10-01,10.5,10.6,9.53,9.75,545500,0
2013-10-02,9.7,9.91,9.35,9.53,1713400,0
2013-10-03,9.53,9.64,9.41,9.61,241200,0
2013-10-04,9.53,9.91,9.42,9.88,291303,0
2013-10-07,9.85,10,9.77,9.91,262400,0
2013-10-08,10.07,10.07,9.53,9.55,141300,0
2013-10-09,9.54,9.71,9.33,9.36,154200,0
2013-10-10,9.43,9.89,9.38,9.57,223700,0
2013-10-11,9.58,9.8,9.55,9.79,112700,0
2013-10-14,9.79,9.86,9.67,9.69,172900,0
2013-10-15,9.7,9.97,9.33,9.33,194300,0
2013-10-16,9.4,9.54,9.31,9.33,206900,0
2013-10-17,9.31,9.58,9.3,9.46,445800,0
2013-10-18,9.55,9.89,9.55,9.88,109600,0
2013-10-21,9.89,9.89,9.54,9.7,164200,0
2013-10-22,9.72,9.86,9.66,9.67,86500,0
2013-10-23,9.67,9.84,9.57,9.83,374100,0
2013-10-24,9.89,10.08,9.83,9.9,74800,0
2013-10-25,9.94,10.01,9.83,9.93,107700,0
2013-10-28,10.02,10.09,9.92,10,41900,0
2013-10-29,10.05,10.37,10.05,10.27,89000,0
2013-10-30,10.3,10.3,9.81,9.89,176200,0
2013-10-31,9.92,10.13,9.81,9.97,157109,0
2013-11-01,9.96,10.37,9.85,10.24,190900,0
2013-11-04,10.26,10.78,10.15,10.68,277100,0
2013-11-05,10.62,10.71,10.39,10.46,131800,0
2013-11-06,10.57,10.61,10.16,10.23,94263,0
2013-11-07,10.24,10.24,9.41,9.56,479200,0
2013-11-08,9.8,10.44,9.44,9.5,1408221,0
2013-11-11,9.59,9.71,9.41,9.49,636400,0
2013-11-12,9.49,9.54,9.26,9.5,220400,0
2013-11-13,9.49,9.55,9.32,9.55,636900,0
2013-11-14,9.57,9.72,9.56,9.7,379600,0
2013-11-15,9.75,10.01,9.67,10.01,615521,0
2013-11-18,10.04,11.02,10.02,10.93,753200,0
2013-11-19,10.89,10.9,10.51,10.75,485100,0
2013-11-20,10.81,10.89,10.44,10.51,352800,0
2013-11-21,10.56,10.74,10.46,10.58,353902,0
2013-11-22,10.6,10.65,10.52,10.59,462100,0
2013-11-25,10.61,10.74,10.51,10.58,428933,0
2013-11-26,10.35,10.52,10.27,10.37,984900,0
2013-11-27,10.36,10.51,10.36,10.41,230225,0
2013-11-29,10.41,10.65,10.41,10.49,166897,0
2013-12-02,10.45,10.502,10.13,10.2,350414,0
2013-12-03,10.17,10.64,10.17,10.58,280600,0
2013-12-04,10.52,10.82,10.35,10.6,225900,0
2013-12-05,10.58,10.58,10.37,10.4,451100,0
2013-12-06,10.46,10.48,10.08,10.23,249000,0
2013-12-09,10.23,10.53,10.23,10.47,133900,0
2013-12-10,10.54,10.74,10.24,10.59,278000,0
2013-12-11,10.6,10.835,10.38,10.66,299543,0
2013-12-12,10.64,10.64,10.25,10.27,294500,0
2013-12-13,10.27,10.32,9.94,9.97,430500,0
2013-12-16,10,10.09,9.93,9.95,272800,0
2013-12-17,9.98,10.05,9.84,9.98,329800,0
2013-12-18,9.98,10.24,9.92,10.24,142174,0
2013-12-19,10.23,10.35,10.12,10.16,114532,0
2013-12-20,10.21,10.5,10.01,10.49,472200,0
2013-12-23,10.5,10.59,10.34,10.4,211500,0
2013-12-24,10.43,10.44,10.22,10.26,102242,0
2013-12-26,10.27,10.56,10.26,10.48,168100,0
2013-12-27,10.53,10.67,10.47,10.59,117661,0
2013-12-30,10.62,10.64,10.37,10.51,126900,0
2013-12-31,10.55,10.58,10.29,10.3,238100,0
2014-01-02,10.28,10.8,10.18,10.65,233549,0
2014-01-03,10.65,10.95,10.636,10.95,495116,0
2014-01-06,11.05,11.29,10.99,11.2,446581,0
2014-01-07,11.2,11.33,11.16,11.29,226700,0
2014-01-08,11.28,11.56,11.18,11.26,128100,0
2014-01-09,11.28,11.36,10.91,11.25,226331,0
2014-01-10,11.28,11.28,10.92,11.04,227336,0
2014-01-13,10.97,10.97,10.45,10.6,217600,0
2014-01-14,10.43,11.01,10.4,10.95,130028,0
2014-01-15,10.94,11.07,10.63,10.65,109800,0
2014-01-16,10.62,10.9,10.52,10.58,117900,0
2014-01-17,10.62,10.66,8.42,9,1878100,0
2014-01-21,9.07,9.32,9,9.25,979166,0
2014-01-22,9.26,9.76,9,9.55,588482,0
2014-01-23,8.89,9,8.52,8.8,1619300,0
2014-01-24,8.74,8.93,8.72,8.92,679800,0
2014-01-27,8.89,9.02,8.81,9,528600,0
2014-01-28,8.98,9.09,8.89,8.94,260100,0
2014-01-29,8.9,8.91,8.615,8.66,357238,0
2014-01-30,8.71,8.78,8.6,8.73,1040600,0
2014-01-31,8.6,8.69,8.49,8.53,184800,0
2014-02-03,8.54,8.63,7.77,7.84,427160,0
2014-02-04,7.85,7.985,7.39,7.41,1798330,0
2014-02-05,7.5,7.92,7.34,7.73,518517,0
2014-02-06,7.78,7.88,7.71,7.74,317036,0
2014-02-07,7.79,7.962,7.69,7.76,272748,0
2014-02-10,7.78,7.81,7.64,7.74,212607,0
2014-02-11,7.78,7.94,7.76,7.86,265260,0
2014-02-12,7.9,7.9,7.66,7.76,277805,0
2014-02-13,7.7,7.82,7.66,7.7,204809,0
2014-02-14,7.75,8.09,7.75,8.02,241391,0
2014-02-18,8.03,8.26,7.96,8.04,258759,0
2014-02-19,8.02,8.14,7.91,7.96,139877,0
2014-02-20,7.99,8,7.89,7.94,137819,0
2014-02-21,7.725,7.755,7.11,7.31,842391,0
2014-02-24,7.3,7.5,7.25,7.3,471358,0
2014-02-25,7.3,7.38,7.18,7.25,316242,0
2014-02-26,7.28,7.43,7.2,7.26,419107,0
2014-02-27,7.25,7.33,7.14,7.23,330690,0
2014-02-28,7.3,8.07,7.15,7.91,1298311,0
2014-03-03,7.88,7.97,7.495,7.62,854598,0
2014-03-04,7.71,8.01,7.65,8,632531,0
2014-03-05,7.99,8.1,7.9,7.98,392541,0
2014-03-06,8,8.13,7.91,8.11,266041,0
2014-03-07,8.2497,8.2497,7.95,8,390379,0
2014-03-10,7.92,8.11,7.88,8,247604,0
2014-03-11,8,8.06,7.86,7.95,388634,0
2014-03-12,7.9,7.94,7.77,7.86,323575,0
2014-03-13,7.9,7.95,7.74,7.79,267049,0
2014-03-14,7.77,7.888,7.73,7.78,179514,0
2014-03-17,7.79,8.03,7.77,7.9,177964,0
2014-03-18,7.94,8.2,7.87,8.1,191198,0
2014-03-19,8.11,8.32,8.11,8.255,204094,0
2014-03-20,8.21,8.67,8.16,8.56,223081,0
2014-03-21,8.65,8.81,8.56,8.67,364524,0
2014-03-24,8.73,8.83,8.51,8.76,377931,0
2014-03-25,8.79,9.16,8.68,8.97,367223,0
2014-03-26,9.01,9.35,8.97,9.05,594100,0
2014-03-27,9.03,9.06,8.5,8.9,356936,0
2014-03-28,8.93,9.29,8.91,9.21,339208,0
2014-03-31,9.28,9.28,8.98,9.05,203860,0
2014-04-01,8.94,9.05,8.6,8.89,211900,0
2014-04-02,8.87,9.12,8.79,9.12,208704,0
2014-04-03,9.11,9.24,9,9.12,182374,0
2014-04-04,9.19,9.24,8.8,8.83,137472,0
2014-04-07,8.81,8.81,8.61,8.65,117662,0
2014-04-08,8.67,8.96,8.6,8.78,136696,0
2014-04-09,8.83,8.83,8.61,8.67,125603,0
2014-04-10,8.64,8.68,8.42,8.52,296755,0
2014-04-11,8.39,8.7,8.3,8.41,199735,0
2014-04-14,8.4,8.6,8.24,8.41,170283,0
2014-04-15,8.44,8.51,8.22,8.36,133271,0
2014-04-16,8.43,8.53,8.3,8.4,129523,0
2014-04-17,8.38,8.68,8.38,8.66,98964,0
2014-04-21,8.69,8.75,8.5,8.65,81848,0
2014-04-22,8.67,8.67,8.36,8.46,203537,0
2014-04-23,8.47,8.84,8.28,8.72,191900,0
2014-04-24,8.78,8.81,8.57,8.64,98716,0
2014-04-25,8.6,8.78,8.4724,8.55,142374,0
2014-04-28,8.62,8.73,8.5,8.65,106046,0
2014-04-29,8.78,8.79,8.52,8.64,86585,0
2014-04-30,8.58,8.78,8.52,8.71,86406,0
2014-05-01,8.68,8.79,8.3,8.35,318993,0
2014-05-02,8.39,8.65,8.342,8.6,128896,0
2014-05-05,8.57,9,8.46,8.91,311691,0
2014-05-06,8.92,8.92,8.6,8.62,137488,0
2014-05-07,8.62,8.78,8.6,8.75,164372,0
2014-05-08,8.76,8.83,8.7,8.82,121375,0
2014-05-09,8.13,8.82,8.1,8.67,329059,0
2014-05-12,8.75,9.5,8.6704,9.31,345008,0
2014-05-13,9.32,9.32,9.06,9.09,211748,0
2014-05-14,9,9.04,8.7,8.75,170005,0
2014-05-15,8.69,8.78,8.55,8.64,158030,0
2014-05-16,8.66,8.76,8.42,8.73,141257,0
2014-05-19,8.55,8.73,8.5,8.6,176449,0
2014-05-20,8.58,8.75,8.43,8.66,199225,0
2014-05-21,8.77,8.85,8.56,8.77,942910,0
2014-05-22,8.75,9,8.66,8.95,175343,0
2014-05-23,8.98,9,8.8,8.97,77903,0
2014-05-27,8.98,9.44,8.88,9.31,328923,0
2014-05-28,9.31,9.81,9.31,9.51,437486,0
2014-05-29,9.59,9.63,9.33,9.47,267364,0
2014-05-30,9.47,9.545,9.31,9.49,137461,0
2014-06-02,9.59,9.61,9.35,9.39,190533,0
2014-06-03,9.4,9.555,9.33,9.47,195298,0
2014-06-04,9.54,9.61,9.31,9.58,283133,0
2014-06-05,9.5,9.97,9.42,9.9,165306,0
2014-06-06,9.9,10.18,9.8,9.92,258156,0
2014-06-09,9.94,10.01,9.7,9.78,222880,0
2014-06-10,9.74,9.98,9.54,9.83,187500,0
2014-06-11,9.72,9.86,9.55,9.86,99836,0
2014-06-12,9.83,10.1,9.63,9.88,132360,0
2014-06-13,10,10.02,9.76,9.83,89991,0
2014-06-16,9.91,10.035,9.71,9.95,190998,0
2014-06-17,9.9,10.07,9.85,9.93,117952,0
2014-06-18,9.91,9.91,9.445,9.68,336893,0
2014-06-19,9.77,9.88,9.44,9.68,357339,0
2014-06-20,9.89,10,9.67,9.93,285533,0
2014-06-23,10,10,9.79,9.91,313505,0
2014-06-24,9.91,9.96,9.29,9.56,319926,0
2014-06-25,9.56,10.09,9.56,9.92,401990,0
2014-06-26,9.96,10.12,9.75,9.99,345938,0
2014-06-27,9.92,10.32,9.82,10,1323591,0
2014-06-30,10,10.16,9.8,10.1,175126,0
2014-07-01,10.09,10.31,9.88,10.18,429238,0
2014-07-02,10.14,10.4,10.14,10.31,277600,0
2014-07-03,10.35,10.57,10.35,10.52,141959,0
2014-07-07,10.6,10.6,10.32,10.49,332095,0
2014-07-08,10.48,10.68,10.384,10.49,314026,0
2014-07-09,10.55,10.69,10.38,10.58,233866,0
2014-07-10,10.38,10.76,10.12,10.73,193000,0
2014-07-11,10.67,10.81,10.51,10.65,157060,0
2014-07-14,10.76,10.97,10.6,10.66,450473,0
2014-07-15,10.67,10.8,10.47,10.55,222594,0
2014-07-16,10.59,10.64,10.4,10.55,101127,0
2014-07-17,10.48,10.61,10.42,10.47,134992,0
2014-07-18,10.44,10.67,10.42,10.6,128936,0
2014-07-21,10.48,10.597,10.19,10.27,150826,0
2014-07-22,10.102,10.47,10.1,10.25,120255,0
2014-07-23,10.3,10.34,10.02,10.11,90702,0
2014-07-24,9.87,10.17,9.87,10.01,240646,0
2014-07-25,9.96,10.325,9.95,10.18,247519,0
2014-07-28,10.13,10.22,9.76,9.9,147438,0
2014-07-29,9.89,10.064,9.82,9.85,102453,0
2014-07-30,9.9,10.06,9.65,9.75,174720,0
2014-07-31,9.65,9.72,9.46,9.59,267235,0
2014-08-01,9.62,9.73,9.43,9.55,212822,0
2014-08-04,9.58,9.69,9.31,9.66,171120,0
2014-08-05,9.71,9.97,9.56,9.84,152192,0
2014-08-06,9.79,9.99,9.79,9.9,122385,0
2014-08-07,9.9,9.99,9.76,9.93,91120,0
2014-08-08,8.9,9.41,8.5,9.33,204094,0
2014-08-11,9.33,9.36,9.23,9.26,132659,0
2014-08-12,9.21,9.28,9.1,9.25,329245,0
2014-08-13,9.15,9.31,9.14,9.26,290180,0
2014-08-14,9.3,9.43,9.065,9.31,107349,0
2014-08-15,9.41,9.41,9.055,9.3,176075,0
2014-08-18,9.36,9.63,9.02,9.59,126154,0
2014-08-19,9.57,9.81,9.46,9.79,125029,0
2014-08-20,9.73,9.78,9.11,9.7,161355,0
2014-08-21,9.69,9.85,9.61,9.81,149126,0
2014-08-22,9.79,10.09,9.74,10.02,201181,0
2014-08-25,10.05,10.25,10,10.04,335292,0
2014-08-26,10.04,10.1,9.93,9.99,126405,0
2014-08-27,10.03,10.03,9.6,9.64,193088,0
2014-08-28,9.58,9.65,9.37,9.47,187367,0
2014-08-29,9.46,9.66,9.29,9.62,197323,0
2014-09-02,9.68,9.7,9.35,9.47,554599,0
2014-09-03,9.52,9.52,9.14,9.22,510988,0
2014-09-04,9.22,9.32,9.15,9.18,344076,0
2014-09-05,9.09,9.27,9.05,9.2,222145,0
2014-09-08,9.17,9.69,8.98,9.14,476191,0
2014-09-09,9.14,9.42,8.99,8.99,514582,0
2014-09-10,9,9.15,9,9.1,94159,0
2014-09-11,9.07,9.34,9.05,9.12,2939453,0
2014-09-12,9.15,9.17,9.03,9.13,122755,0
2014-09-15,9.15,9.19,9,9.11,230082,0
2014-09-16,9.11,9.24,8.99,9.12,118268,0
2014-09-17,9.15,9.21,8.92,9.03,72962,0
2014-09-18,9.04,9.13,9,9,118757,0
2014-09-19,9.05,9.07,8.71,8.84,296183,0
2014-09-22,8.77,8.77,8.59,8.66,122907,0
2014-09-23,8.68,8.77,8.42,8.5,84179,0
2014-09-24,8.49,8.69,8.45,8.63,71734,0
2014-09-25,8.64,8.64,8.39,8.43,96709,0
2014-09-26,8.43,8.56,8.37,8.46,91264,0
2014-09-29,8.33,8.45,8.2,8.4,168850,0
2014-09-30,8.41,8.52,8.04,8.08,735625,0
2014-10-01,8.08,8.16,8.03,8.08,138780,0
2014-10-02,8.08,8.27,8.05,8.17,106024,0
2014-10-03,8.18,8.3,7.84,8.09,1626285,0
2014-10-06,8.1,8.12,8.02,8.04,229222,0
2014-10-07,8.01,8.1,7.9999,8,289327,0
2014-10-08,8,8.16,7.9,8.08,235771,0
2014-10-09,8.08,8.08,7.81,7.82,170006,0
2014-10-10,7.75,7.95,7.695,7.72,162607,0
2014-10-13,7.75,8.02,7.7,7.73,282052,0
2014-10-14,7.86,7.93,7.77,7.86,116605,0
2014-10-15,7.76,8.12,7.65,8.02,131788,0
2014-10-16,7.856,8.05,7.856,8,255744,0
2014-10-17,8.12,8.16,7.89,8.02,847189,0
2014-10-20,8,8.27,7.95,8.09,253400,0
2014-10-21,8.11,8.31,8.09,8.29,162529,0
2014-10-22,8.36,8.43,8.12,8.13,71345,0
2014-10-23,8.24,8.32,8.19,8.2,80405,0
2014-10-24,8.23,8.4,8.12,8.33,134511,0
2014-10-27,8.31,8.31,8,8.07,78731,0
2014-10-28,8.11,8.55,8.07,8.53,137695,0
2014-10-29,8.59,9.02,8.51,8.59,141514,0
2014-10-30,8.54,8.6875,8.4001,8.63,117559,0
2014-10-31,8.81,8.87,8.6,8.63,203838,0
2014-11-03,8.67,8.79,8.57,8.62,92877,0
2014-11-04,8.59,8.75,8.54,8.59,94143,0
2014-11-05,8.64,8.745,8.49,8.54,86275,0
2014-11-06,8.57,8.73,8.5,8.65,72946,0
2014-11-07,6.65,7.24,6.65,7.04,1389407,0
2014-11-10,6.76,6.94,6.5,6.74,787840,0
2014-11-11,6.69,6.87,6.56,6.85,432855,0
2014-11-12,6.84,6.97,6.69,6.92,141460,0
2014-11-13,6.9,6.949,6.76,6.85,201756,0
2014-11-14,6.83,6.9,6.73,6.85,121910,0
2014-11-17,6.81,7.01,6.8,6.92,414359,0
2014-11-18,6.96,7.03,6.94,7,385549,0
2014-11-19,6.97,7.01,6.91,6.96,241822,0
2014-11-20,6.92,7.06,6.92,7,198647,0
2014-11-21,7.05,7.05,6.93,6.99,208136,0
2014-11-24,6.99,7.04,6.97,7.04,209088,0
2014-11-25,7.01,7.13,6.99,7.03,173766,0
2014-11-26,7,7.1,6.97,6.99,97980,0
2014-11-28,6.91,7.018,6.76,6.8,136321,0
2014-12-01,6.76,6.76,6.12,6.21,452710,0
2014-12-02,6.25,6.32,6.15,6.26,483194,0
2014-12-03,6.22,6.6,6.18,6.55,380520,0
2014-12-04,6.51,6.59,6.21,6.31,980292,0
2014-12-05,6.3,6.52,6.265,6.48,631080,0
2014-12-08,6.44,6.65,6.35,6.39,412959,0
2014-12-09,6.36,6.49,6.29,6.47,297587,0
2014-12-10,6.46,6.46,6.21,6.25,154353,0
2014-12-11,6.25,6.38,6.25,6.28,192143,0
2014-12-12,6.26,6.34,6.15,6.19,133450,0
2014-12-15,6.24,6.32,6.09,6.1,169289,0
2014-12-16,6.1,6.3,5.95,6.17,204481,0
2014-12-17,6.16,6.48,6.15,6.375,253585,0
2014-12-18,6.45,6.58,6.45,6.51,132373,0
2014-12-19,6.5,6.77,6.41,6.68,447888,0
2014-12-22,6.68,6.89,6.54,6.62,190965,0
2014-12-23,6.66,6.83,6.52,6.8,253128,0
2014-12-24,6.79,6.88,6.765,6.85,78358,0
2014-12-26,6.87,6.98,6.84,6.93,99153,0
2014-12-29,6.9,7,6.9,6.945,98880,0
2014-12-30,6.93,6.99,6.61,6.71,172726,0
2014-12-31,6.7,6.81,6.59,6.65,148948,0
2015-01-02,6.64,6.69,6.49,6.58,101403,0
2015-01-05,6.58,6.62,6.24,6.26,145029,0
2015-01-06,6.26,6.26,5.94,6.11,521854,0
2015-01-07,6.18,6.33,6.04,6.2,240881,0
2015-01-08,6.27,6.37,6.27,6.37,56527,0
2015-01-09,6.34,6.34,6.05,6.23,76902,0
2015-01-12,6.21,6.21,5.95,6.01,129901,0
2015-01-13,6.05,6.15,5.84,5.97,77893,0
2015-01-14,5.91,5.99,5.78,5.85,97403,0
2015-01-15,5.88,5.88,5.65,5.73,213480,0
2015-01-16,5.7,5.86,5.7,5.8,143236,0
2015-01-20,5.78,5.8,5.58,5.61,118621,0
2015-01-21,5.57,5.73,5.52,5.63,149056,0
2015-01-22,5.69,5.93,5.69,5.84,180406,0
2015-01-23,5.87,5.95,5.86,5.9,75188,0
2015-01-26,5.91,6.01,5.83,5.91,69044,0
2015-01-27,5.85,6.01,5.85,5.9,70276,0
2015-01-28,5.92,5.93,5.81,5.88,105955,0
2015-01-29,5,5.0388,3.65,4.21,4802965,0
2015-01-30,4.81,5.09,4.51,4.96,2269075,0
2015-02-02,4.92,5.07,4.78,5.05,473863,0
2015-02-03,5.07,5.23,5,5.1,267041,0
2015-02-04,5.06,5.22,4.975,5.17,216456,0
2015-02-05,5.19,5.45,5.18,5.4,277924,0
2015-02-06,5.38,5.49,5.25,5.4,219413,0
2015-02-09,5.39,5.57,5.3,5.34,140760,0
2015-02-10,5.85,6.1,5.735,5.8,554208,0
2015-02-11,5.76,5.94,5.62,5.88,139960,0
2015-02-12,6,6.05,5.78,6.04,255428,0
2015-02-13,6.02,6.13,5.835,6.02,308369,0
2015-02-17,6.01,6.046,5.9,6.01,107068,0
2015-02-18,5.98,6.03,5.94,6,158985,0
2015-02-19,5.97,6.07,5.97,6,82288,0
2015-02-20,6.02,6.02,5.84,5.93,89554,0
2015-02-23,5.91,6.02,5.82,6.02,112850,0
2015-02-24,6.02,6.06,5.97,6.06,42805,0
2015-02-25,6.03,6.1,6,6.03,65072,0
2015-02-26,6.01,6.1,5.97,6.1,72705,0
2015-02-27,5.46,5.59,5.17,5.25,1111278,0
2015-03-02,5.23,5.23,4.64,4.75,556000,0
2015-03-03,4.66,4.71,4.39,4.39,818200,0
2015-03-04,4.36,4.41,4.04,4.15,498100,0
2015-03-05,4.43,4.48,4.16,4.25,620800,0
2015-03-06,4.2,4.33,4.16,4.23,363900,0
2015-03-09,4.22,4.3,4.17,4.25,353000,0
2015-03-10,4.25,4.25,4.03,4.07,348800,0
2015-03-11,4.07,4.07,3.86,3.88,319100,0
2015-03-12,3.93,4.01,3.79,3.9,301400,0
2015-03-13,3.88,3.99,3.75,3.76,176600,0
2015-03-16,3.78,3.78,3.63,3.63,201800,0
2015-03-17,3.61,3.64,3.46,3.57,141200,0
2015-03-18,3.35,3.7,3.35,3.59,110900,0
2015-03-19,3.59,3.62,3.54,3.6,100900,0
2015-03-20,3.63,3.65,3.51,3.59,238300,0
2015-03-23,3.58,3.64,3.52,3.62,143300,0
2015-03-24,3.6,3.68,3.59,3.68,139400,0
2015-03-25,3.67,3.68,3.51,3.54,146800,0
2015-03-26,3.51,3.59,3.35,3.37,101600,0
2015-03-27,3.37,3.39,3.28,3.34,102400,0
2015-03-30,3.4,3.43,3.32,3.41,223600,0
2015-03-31,3.41,3.42,3.35,3.4,174500,0
2015-04-01,3.38,3.53,3.22,3.39,118700,0
2015-04-02,3.39,3.41,3.31,3.4,111000,0
2015-04-06,3.35,3.41,3.35,3.41,374600,0
2015-04-07,3.39,3.67,3.39,3.57,214379,0
2015-04-08,3.65,3.65,3.4,3.44,100000,0
2015-04-09,3.42,3.53,3.3932,3.46,106248,0
2015-04-10,3.49,3.52,3.38,3.4,84800,0
2015-04-13,3.37,3.47,3.37,3.41,101200,0
2015-04-14,3.43,3.43,3.33,3.35,64000,0
2015-04-15,3.35,3.42,3.335,3.38,114526,0
2015-04-16,3.35,3.4,3.28,3.29,145025,0
2015-04-17,3.27,3.32,3.1,3.12,129800,0
2015-04-20,3.13,3.19,3.08,3.11,133662,0
2015-04-21,3.25,3.25,3.1,3.15,119025,0
2015-04-22,3.15,3.274,3.13,3.21,76485,0
2015-04-23,3.25,3.29,3.19,3.26,101600,0
2015-04-24,3.31,3.32,3.19,3.22,50800,0
2015-04-27,3.21,3.27,3.03,3.1,229300,0
2015-04-28,3.11,3.15,3.06,3.1,138100,0
2015-04-29,3.1,3.1,3.03,3.05,69700,0
2015-04-30,3.04,3.05,2.95,2.97,120500,0
2015-05-01,3,3.01,2.89,2.92,114300,0
2015-05-04,2.94,2.98,2.85,2.9,102000,0
2015-05-05,2.9,2.95,2.8,2.82,110400,0
2015-05-06,2.81,2.85,2.7,2.79,248443,0
2015-05-07,2.74,2.94,2.3339,2.88,1933148,0
2015-05-08,2.92,3.18,2.89,2.89,295100,0
2015-05-11,2.89,2.96,2.84,2.86,283300,0
2015-05-12,2.88,2.93,2.78,2.795,251624,0
2015-05-13,2.79,2.94,2.77,2.81,110200,0
2015-05-14,2.84,2.87,2.8,2.84,84300,0
2015-05-15,2.85,2.86,2.63,2.68,148697,0
2015-05-18,2.67,2.74,2.63,2.69,199939,0
2015-05-19,2.7,3.01,2.64,2.98,284700,0
2015-05-20,3,3.04,2.87,2.96,628500,0
2015-05-21,2.97,3.1,2.97,3.07,107500,0
2015-05-22,3.08,3.21,2.94,2.95,113300,0
2015-05-26,2.92,2.92,2.75,2.78,110842,0
2015-05-27,2.8,2.84,2.72,2.81,146700,0
2015-05-28,2.79,2.87,2.73,2.85,287643,0
2015-05-29,2.83,3.06,2.8,3.04,539000,0
2015-06-01,3.08,3.08,2.98,3.02,300095,0
2015-06-02,3,3.195,3,3.15,161932,0
2015-06-03,3.14,3.25,3.08,3.12,153000,0
2015-06-04,3.11,3.17,3,3,174700,0
2015-06-05,3.01,3.1,2.94,3.09,100500,0
2015-06-08,3.05,3.07,2.96,3,106600,0
2015-06-09,3.02,3.12,3,3.1,94393,0
2015-06-10,3.12,3.14,3.02,3.11,100699,0
2015-06-11,3.1,3.14,3.07,3.12,62952,0
2015-06-12,3.11,3.24,3.1,3.23,197500,0
2015-06-15,3.19,3.19,2.92,2.99,189600,0
2015-06-16,2.91,3.09,2.88,3.05,114000,0
2015-06-17,3.03,3.08,2.99,3.04,99300,0
2015-06-18,3.03,3.25,2.99,3.23,196500,0
2015-06-19,3.24,3.29,3.12,3.28,296500,0
2015-06-22,3.3,3.39,3.18,3.36,175000,0
2015-06-23,3.34,3.4,3.25,3.39,137139,0
2015-06-24,3.36,3.37,3.24,3.3,129300,0
2015-06-25,3.3,3.35,3.21,3.33,181800,0
2015-06-26,3.35,3.42,3.23,3.4,4542700,0
2015-06-29,3.37,3.42,3.25,3.3,385000,0
2015-06-30,3.31,3.35,3.18,3.24,111363,0
2015-07-01,3.24,3.25,3.07,3.13,137300,0
2015-07-02,3.12,3.16,3.06,3.11,98100,0
2015-07-06,3.07,3.11,3.01,3.04,175500,0
2015-07-07,3.05,3.14,3.01,3.09,110400,0
2015-07-08,3.05,3.18,3.01,3.07,83100,0
2015-07-09,3.12,3.2,3.04,3.07,50900,0
2015-07-10,3.14,3.2,3.05,3.15,19100,0
2015-07-13,3.17,3.17,3.07,3.1,35200,0
2015-07-14,3.07,3.25,3.05,3.2,31365,0
2015-07-15,3.2,3.22,3.09,3.16,36005,0
2015-07-16,3.17,3.21,3.1,3.16,73500,0
2015-07-17,3.15,3.26,3.15,3.25,36400,0
2015-07-20,3.24,3.27,3.17,3.18,137100,0
2015-07-21,3.18,3.23,3.06,3.13,149700,0
2015-07-22,3.08,3.18,3.07,3.15,59600,0
2015-07-23,3.13,3.2,2.99,3.11,105700,0
2015-07-24,3.09,3.13,2.89,3.04,95600,0
2015-07-27,2.87,3.06,2.87,3.01,41000,0
2015-07-28,3.07,3.11,2.97,2.98,39100,0
2015-07-29,3.05,3.05,2.95,2.99,37800,0
2015-07-30,2.99,3.08,2.95,3.02,124500,0
2015-07-31,3.02,3.13,3,3.13,108000,0
2015-08-03,3.09,3.21,2.96,3.03,128868,0
2015-08-04,3.07,3.12,3,3.05,49200,0
2015-08-05,3.09,3.12,3,3.02,26700,0
2015-08-06,3.2,3.2,2.87,3.09,48899,0
2015-08-07,3.05,3.2,3.03,3.05,36300,0
2015-08-10,3.05,3.14,3,3.07,35800,0
2015-08-11,3.1,3.11,2.97,2.97,47792,0
2015-08-12,2.97,3.09,2.89,3.07,19700,0
2015-08-13,2.99,3.04,2.96,2.97,37700,0
2015-08-14,2.95,2.95,2.76,2.82,55900,0
2015-08-17,2.82,2.84,2.72,2.8,40300,0
2015-08-18,2.77,2.84,2.71,2.83,32900,0
2015-08-19,2.78,2.84,2.74,2.82,21700,0
2015-08-20,2.76,2.8,2.71,2.74,25200,0
2015-08-21,2.73,2.73,2.58,2.62,65300,0
2015-08-24,2.53,2.62,2.37,2.39,65891,0
2015-08-25,2.41,2.53,2.36,2.46,141000,0
2015-08-26,2.5,2.58,2.41,2.56,34500,0
2015-08-27,2.56,2.72,2.55,2.71,36800,0
2015-08-28,2.64,2.74,2.63,2.68,20700,0
2015-08-31,2.66,2.75,2.6,2.6,23000,0
2015-09-01,2.55,2.55,2.4,2.47,25100,0
2015-09-02,2.45,2.56,2.45,2.54,61200,0
2015-09-03,2.56,2.75,2.55,2.72,95500,0
2015-09-04,2.68,2.84,2.68,2.76,37900,0
2015-09-08,2.8,2.94,2.67,2.9,55500,0
2015-09-09,2.92,3.39,2.92,3.32,132600,0
2015-09-10,3.28,3.29,3.09,3.12,37407,0
2015-09-11,3.08,3.21,3.08,3.17,18400,0
2015-09-14,3.15,3.22,3.06,3.11,18400,0
2015-09-15,3.13,3.18,3.08,3.18,46200,0
2015-09-16,3.14,3.26,3.09,3.11,22200,0
2015-09-17,3.09,3.09,2.95,2.99,13180,0
2015-09-18,2.95,3.1,2.75,2.8,123100,0
2015-09-21,2.79,2.84,2.69,2.72,30000,0
2015-09-22,2.63,2.76,2.63,2.71,17800,0
2015-09-23,2.56,2.67,2.54,2.59,10300,0
2015-09-24,2.56,2.62,2.549,2.59,7538,0
2015-09-25,2.55,2.62,2.53,2.53,10000,0
2015-09-28,2.5,2.5,2.255,2.35,24377,0
2015-09-29,2.31,2.41,2.27,2.4,45100,0
2015-09-30,2.4,2.47,2.29,2.42,88600,0
2015-10-01,2.46,2.46,2.35,2.35,15600,0
2015-10-02,2.31,2.43,2.23,2.43,28400,0
2015-10-05,2.44,2.63,2.38,2.55,58249,0
2015-10-06,2.62,3.06,2.62,3.02,158800,0
2015-10-07,3.01,3.29,3.01,3.07,38800,0
2015-10-08,3.12,3.14,3.06,3.11,22900,0
2015-10-09,3.12,3.16,3.05,3.11,58200,0
2015-10-12,3.07,3.15,3.07,3.11,15976,0
2015-10-13,3.09,3.14,3.08,3.1,13900,0
2015-10-14,3.12,3.12,2.97,2.97,10000,0
2015-10-15,2.98,3.07,2.77,2.98,17800,0
2015-10-16,3.1,3.1,3,3.08,48300,0
2015-10-19,3.04,3.13,3.04,3.04,17800,0
2015-10-20,3.01,3.22,2.99,3,114598,0
2015-10-21,3.02,3.04,2.83,2.87,49000,0
2015-10-22,2.76,2.84,2.71,2.72,19700,0
2015-10-23,2.72,2.75,2.58,2.66,49900,0
2015-10-26,2.62,2.9,2.46,2.5,27900,0
2015-10-27,2.46,2.49,2.26,2.27,76700,0
2015-10-28,2.37,2.47,2.34,2.37,141300,0
2015-10-29,2.34,2.39,2.2,2.26,459400,0
2015-10-30,2.27,2.39,2.22,2.31,25500,0
2015-11-02,2.25,2.51,2.25,2.48,16261,0
2015-11-03,2.48,2.5,2.32,2.32,110800,0
2015-11-04,2.33,2.44,2.25,2.28,16038,0
2015-11-05,2.44,2.49,2.26,2.3,26200,0
2015-11-06,2.29,2.41,2.25,2.39,42700,0
2015-11-09,2.33,2.39,2.25,2.29,49154,0
2015-11-10,2.29,2.3,2.12,2.17,71400,0
2015-11-11,2.17,2.19,2.13,2.15,9100,0
2015-11-12,2.18,2.18,2.03,2.06,16800,0
2015-11-13,2.08,2.12,2.02,2.04,22800,0
2015-11-16,2.17,2.17,2.01,2.03,18000,0
2015-11-17,2,2.02,1.93,1.98,43800,0
2015-11-18,1.97,2.02,1.94,1.97,72500,0
2015-11-19,1.97,1.99,1.97,1.99,22500,0
2015-11-20,1.98,2.04,1.94,2,214800,0
2015-11-23,2,2,1.91,1.94,85200,0
2015-11-24,1.95,2.01,1.86,1.97,92300,0
2015-11-25,1.96,1.99,1.94,1.96,22200,0
2015-11-27,1.96,1.98,1.93,1.97,7800,0
2015-11-30,1.95,2,1.95,1.98,75000,0
2015-12-01,1.98,2,1.95,1.98,55878,0
2015-12-02,1.98,1.98,1.88,1.94,26805,0
2015-12-03,1.97,2.03,1.94,1.97,28921,0
2015-12-04,1.96,2.05,1.92,2.02,84300,0
2015-12-07,2,2,1.92,1.95,63500,0
2015-12-08,1.95,1.97,1.92,1.95,29827,0
2015-12-09,1.92,1.97,1.92,1.96,64400,0
2015-12-10,1.98,1.98,1.93,1.94,142500,0
2015-12-11,1.92,1.98,1.91,1.96,356100,0
2015-12-14,1.92,2.01,1.68,1.97,82859,0
2015-12-15,1.98,2.02,1.8,2.02,36500,0
2015-12-16,2.02,2.08,1.97,2.06,50300,0
2015-12-17,1.95,2.09,1.95,2.04,32000,0
2015-12-18,2.01,2.09,1.93,1.95,85300,0
2015-12-21,1.96,2.08,1.88,1.93,162200,0
2015-12-22,1.89,1.955,1.8739,1.92,13857,0
2015-12-23,1.94,1.96,1.86,1.9,590900,0
2015-12-24,1.93,1.98,1.8,1.91,248112,0
2015-12-28,1.91,1.97,1.86,1.87,73019,0
2015-12-29,1.87,1.92,1.75,1.8,64840,0
2015-12-30,1.79,1.83,1.65,1.69,4304685,0
2015-12-31,1.71,1.87,1.7,1.79,138904,0
2016-01-04,1.75,1.89,1.7301,1.85,76391,0
2016-01-05,1.85,1.94,1.82,1.93,61001,0
2016-01-06,1.89,1.95,1.89,1.94,41223,0
2016-01-07,1.9,1.95,1.834,1.92,33537,0
2016-01-08,1.92,1.94,1.75,1.91,42113,0
2016-01-11,1.91,1.94,1.7801,1.85,60308,0
2016-01-12,1.86,1.9,1.86,1.9,10314,0
2016-01-13,1.7398,1.88,1.7398,1.83,32564,0
2016-01-14,1.83,1.86,1.74,1.86,58453,0
2016-01-15,1.81,1.8299,1.68,1.8,118027,0
2016-01-19,1.8,1.8,1.68,1.76,54900,0
2016-01-20,1.66,1.7,1.66,1.7,55192,0
2016-01-21,1.7,1.77,1.69,1.7,73417,0
2016-01-22,1.71,1.81,1.7,1.73,129441,0
2016-01-25,1.72,1.78,1.6682,1.67,8539,0
2016-01-26,1.66,1.725,1.63,1.67,217471,0
2016-01-27,1.68,1.71,1.66,1.685,70369,0
2016-01-28,1.7,1.71,1.68,1.68,32250,0
2016-01-29,1.68,1.75,1.68,1.71,108262,0
2016-02-01,1.74,1.74,1.69,1.69,10314,0
2016-02-02,1.68,1.69,1.68,1.68,6869,0
2016-02-03,1.68,1.76,1.6,1.73,157551,0
2016-02-04,1.73,1.76,1.72,1.73,63010,0
2016-02-05,1.73,1.75,1.71,1.72,60632,0
2016-02-08,1.68,1.71,1.64,1.64,38308,0
2016-02-09,1.64,1.67,1.63,1.64,49051,0
2016-02-10,1.66,1.66,1.64,1.64,19458,0
2016-02-11,1.64,1.71,1.64,1.64,28485,0
2016-02-12,1.65,1.65,1.64,1.64,7446,0
2016-02-16,1.64,1.75,1.64,1.69,10244,0
2016-02-17,1.69,1.74,1.67,1.73,45508,0
2016-02-18,1.71,1.76,1.7,1.74,52718,0
2016-02-19,1.71,1.8,1.7,1.71,46871,0
2016-02-22,1.7,1.75,1.7,1.74,17046,0
2016-02-23,1.72,1.75,1.7,1.71,29816,0
2016-02-24,1.7,1.74,1.6901,1.7,4948,0
2016-02-25,1.66,1.78,1.52,1.62,133677,0
2016-02-26,1.7,1.8,1.69,1.75,454157,0
2016-02-29,1.72,1.75,1.65,1.65,54825,0
2016-03-01,1.72,1.73,1.6,1.7,42327,0
2016-03-02,1.7,1.75,1.69,1.75,3669,0
2016-03-03,1.714,1.78,1.714,1.73,300883,0
2016-03-04,1.74,1.76,1.74,1.74,81998,0
2016-03-07,1.73,1.78,1.71,1.74,436132,0
2016-03-08,1.72,1.83,1.7,1.74,20524,0
2016-03-09,1.75,1.81,1.72,1.75,78422,0
2016-03-10,1.77,1.84,1.76,1.76,15781,0
2016-03-11,1.79,1.88,1.79,1.85,21318,0
2016-03-14,1.83,1.92,1.83,1.91,33685,0
2016-03-15,1.88,1.89,1.7301,1.82,21097,0
2016-03-16,1.81,1.885,1.75,1.79,18114,0
2016-03-17,1.64,1.8,1.64,1.7,68428,0
2016-03-18,1.72,1.8,1.6,1.6,782281,0
2016-03-21,1.69,1.75,1.59,1.63,46819,0
2016-03-22,1.64,1.73,1.58,1.6,56454,0
2016-03-23,1.6,1.64,1.56,1.6,36613,0
2016-03-24,1.58,1.67,1.51,1.64,178837,0
2016-03-28,1.66,1.75,1.65,1.72,137876,0
2016-03-29,1.71,1.74,1.68,1.7,13816,0
2016-03-30,1.73,1.73,1.7,1.7,21047,0
2016-03-31,1.7,1.77,1.7,1.7,132530,0
2016-04-01,1.7,1.77,1.66,1.68,204374,0
2016-04-04,1.731,1.84,1.7,1.71,8620,0
2016-04-05,1.76,1.76,1.64,1.74,298015,0
2016-04-06,1.775,1.775,1.65,1.7,55327,0
2016-04-07,1.71,1.767,1.68,1.73,6200,0
2016-04-08,1.7689,1.77,1.69,1.77,9942,0
2016-04-11,1.77,1.77,1.69,1.69,16826,0
2016-04-12,1.7,1.86,1.69,1.8,35519,0
2016-04-13,1.92,1.92,1.79,1.82,27764,0
2016-04-14,1.89,1.92,1.8,1.8,9341,0
2016-04-15,1.77,1.88,1.76,1.81,14679,0
2016-04-18,1.8,1.86,1.77,1.77,29621,0
2016-04-19,1.79,1.83,1.75,1.8,16775,0
2016-04-20,1.85,1.86,1.8,1.8,7779,0
2016-04-21,1.84,1.84,1.79,1.8,3450,0
2016-04-22,1.79,1.82,1.77,1.77,3422,0
2016-04-25,1.75,1.82,1.71,1.75,22338,0
2016-04-26,1.71,1.76,1.71,1.73,5185,0
2016-04-27,1.75,1.82,1.6,1.75,91024,0
2016-04-28,1.76,1.85,1.75,1.8,62117,0
2016-04-29,1.85,1.95,1.8,1.8,11112,0
2016-05-02,1.8,1.87,1.77,1.77,26520,0
2016-05-03,1.875,1.875,1.72,1.75,26168,0
2016-05-04,1.76,1.8,1.7,1.74,17405,0
2016-05-05,1.72,1.88,1.7,1.7,157777,0
2016-05-06,1.7,1.8,1.62,1.69,108318,0
2016-05-09,1.69,1.76,1.62,1.62,72108,0
2016-05-10,1.66,1.73,1.6,1.6,23538,0
2016-05-11,1.58,1.66,1.51,1.57,44287,0
2016-05-12,1.57,1.59,1.52,1.55,109140,0
2016-05-13,1.52,1.63,1.52,1.63,130971,0
2016-05-16,1.61,1.69,1.54,1.59,37449,0
2016-05-17,1.57,1.69,1.56,1.66,138584,0
2016-05-18,1.68,1.68,1.6,1.63,103904,0
2016-05-19,1.6,1.67,1.59,1.66,121502,0
2016-05-20,1.6801,1.7599,1.59,1.62,87227,0
2016-05-23,1.68,1.69,1.595,1.62,163369,0
2016-05-24,1.61,1.655,1.55,1.625,283283,0
2016-05-25,1.67,1.74,1.66,1.71,17475,0
2016-05-26,1.74,1.74,1.7,1.74,4259,0
2016-05-27,1.75,1.75,1.73,1.75,9145,0
2016-05-31,1.75,1.79,1.72,1.77,17358,0
2016-06-01,1.78,1.82,1.7,1.81,42984,0
2016-06-02,1.91,1.91,1.81,1.81,3400,0
2016-06-03,1.81,1.87,1.8,1.82,17571,0
2016-06-06,1.81,1.86,1.77,1.78,296149,0
2016-06-07,1.78,1.92,1.7,1.76,71029,0
2016-06-08,1.76,1.8,1.66,1.73,58388,0
2016-06-09,1.76,1.79,1.62,1.66,44998,0
2016-06-10,1.64,1.65,1.56,1.64,52961,0
2016-06-13,1.64,1.71,1.6,1.65,21021,0
2016-06-14,1.68,1.69,1.62,1.65,131637,0
2016-06-15,1.66,1.67,1.62,1.65,28537,0
2016-06-16,1.66,1.67,1.54,1.62,252048,0
2016-06-17,1.62,1.67,1.605,1.63,96245,0
2016-06-20,1.62,1.65,1.58,1.61,120969,0
2016-06-21,1.66,1.66,1.61,1.61,14959,0
2016-06-22,1.65,1.67,1.62,1.63,7693,0
2016-06-23,1.63,1.74,1.62,1.68,16455,0
2016-06-24,1.67,1.68,1.61,1.65,23335,0
2016-06-27,1.66,1.76,1.61,1.62,16661,0
2016-06-28,1.62,1.7,1.57,1.61,66342,0
2016-06-29,1.7,1.72,1.67,1.72,57741,0
2016-06-30,1.65,1.75,1.62,1.62,60153,0
2016-07-01,1.63,1.67,1.61,1.62,89928,0
2016-07-05,1.62,1.92,1.62,1.77,326993,0
2016-07-06,1.8225,1.8225,1.62,1.67,931943,0
2016-07-07,1.66,1.7,1.51,1.67,81668,0
2016-07-08,1.57,1.7,1.54,1.59,201989,0
2016-07-11,1.63,1.65,1.61,1.64,19856,0
2016-07-12,1.66,1.73,1.654,1.66,38491,0
2016-07-13,1.8,1.8,1.67,1.74,18196,0
2016-07-14,1.85,1.85,1.69,1.79,186675,0
2016-07-15,1.78,1.9,1.78,1.87,45098,0
2016-07-18,1.9,2.07,1.88,2.03,111668,0
2016-07-19,2.08,2.2,2.07,2.17,88601,0
2016-07-20,2.2,2.3,2.16,2.27,70596,0
2016-07-21,2.24,2.29,2.0612,2.24,86196,0
2016-07-22,2.2254,2.28,2.15,2.17,11932,0
2016-07-25,2.14,2.24,2.13,2.2199,14353,0
2016-07-26,2,2.23,2,2.16,22787,0
2016-07-27,2.22,2.22,2.06,2.06,25098,0
2016-07-28,2.03,2.2,1.93,2.04,45457,0
2016-07-29,2.18,2.18,2.05,2.1,19135,0
2016-08-01,2.11,2.22,2.0497,2.12,6393,0
2016-08-02,2.11,2.19,2.06,2.08,15360,0
2016-08-03,2.13,2.17,1.89,1.97,50276,0
2016-08-04,2.055,2.055,1.89,1.9,13439,0
2016-08-05,2.19,2.2,2.1,2.14,53871,0
2016-08-08,2.11,2.47,2.06,2.14,114635,0
2016-08-09,2.274,2.274,2.03,2.07,10584,0
2016-08-10,2.12,2.17,1.96,1.96,100486,0
2016-08-11,1.97,2.05,1.94,1.99,8396,0
2016-08-12,1.99,2.085,1.92,2.06,13753,0
2016-08-15,2.04,2.06,2,2.02,4035,0
2016-08-16,1.94,2.06,1.94,1.99,14336,0
2016-08-17,1.96,2.1027,1.94,2.05,22391,0
2016-08-18,2.06,2.13,2.03,2.11,7210,0
2016-08-19,2.21,2.22,2.11,2.115,18335,0
2016-08-22,2.11,2.18,2.09,2.15,8800,0
2016-08-23,2.17,2.17,2.06,2.07,14580,0
2016-08-24,2.0701,2.13,1.98,2.13,15954,0
2016-08-25,2.139,2.17,2.05,2.1,4954,0
2016-08-26,2.1,2.1599,1.97,2.1,8638,0
2016-08-29,2.13,2.15,2.01,2.12,6020,0
2016-08-30,2.12,2.2,2.06,2.15,14329,0
2016-08-31,2.13,2.2,2.06,2.18,23196,0
2016-09-01,2.04,2.19,2.04,2.09,27485,0
2016-09-02,2.06,2.18,2,2.11,47148,0
2016-09-06,2.12,2.2,2.05,2.05,49244,0
2016-09-07,2.05,2.26,2.03,2.25,103052,0
2016-09-08,2.17,2.49,2.17,2.38,251288,0
2016-09-09,2.5,2.72,2.428,2.67,126274,0
2016-09-12,2.67,2.74,2.4,2.66,79688,0
2016-09-13,2.73,2.74,2.66,2.66,34192,0
2016-09-14,2.7,2.7067,2.55,2.57,35410,0
2016-09-15,2.58,2.619,2.45,2.46,54915,0
2016-09-16,2.41,2.64,2.22,2.64,46180,0
2016-09-19,2.69,2.7,2.55,2.68,40240,0
2016-09-20,2.69,2.69,2.65,2.68,18277,0
2016-09-21,2.68,2.82,2.65,2.75,53124,0
2016-09-22,2.78,2.8395,2.65,2.67,45596,0
2016-09-23,2.7,2.745,2.54,2.6,21644,0
2016-09-26,2.64,2.65,2.48,2.57,34403,0
2016-09-27,2.72,3.04,2.67,3,91190,0
2016-09-28,3.1,3.3,3.0501,3.22,191062,0
2016-09-29,3.3,3.46,3.06,3.08,85732,0
2016-09-30,3.08,3.23,2.93,2.95,55420,0
2016-10-03,2.99,3.31,2.99,3.16,55284,0
2016-10-04,3.16,3.31,2.95,3.25,54127,0
2016-10-05,3.27,3.3205,3.03,3.11,66991,0
2016-10-06,3.12,3.23,3.105,3.13,8468,0
2016-10-07,3.12,3.12,3.024,3.09,14412,0
2016-10-10,3.06,3.2,3.06,3.15,30323,0
2016-10-11,3.15,3.199,3.07,3.13,83904,0
2016-10-12,3.14,3.195,3.06,3.08,48372,0
2016-10-13,3.07,3.15,2.91,2.98,36484,0
2016-10-14,2.98,3.095,2.97,3.04,10070,0
2016-10-17,3.01,3.0603,2.95,3.05,26899,0
2016-10-18,3.07,3.1,2.96,3.06,19499,0
2016-10-19,3.07,3.15,3.0101,3.14,36494,0
2016-10-20,3.16,3.19,3.069,3.16,59276,0
2016-10-21,3.16,3.25,3.1,3.16,20830,0
2016-10-24,3.22,3.24,3.11,3.18,15608,0
2016-10-25,3.2,3.2,3,3.08,55179,0
2016-10-26,3.06,3.24,2.98,3.15,58625,0
2016-10-27,3.17,3.3,3.15,3.25,14457,0
2016-10-28,3.25,3.25,3.08,3.14,37375,0
2016-10-31,3.07,3.28,2.81,3.02,69686,0
2016-11-01,3.17,3.74,3.17,3.56,150028,0
2016-11-02,3.57,3.72,3.45,3.64,124702,0
2016-11-03,3.62,3.65,3.55,3.57,56095,0
2016-11-04,3.6,3.93,3.5529,3.8,409178,0
2016-11-07,3.99,4.07,3.8301,3.85,83034,0
2016-11-08,3.85,3.93,3.6673,3.74,46807,0
2016-11-09,3.55,3.99,3.31,3.86,62439,0
2016-11-10,3.9,3.99,3.78,3.87,37712,0
2016-11-11,3.86,3.86,3.6725,3.8,52086,0
2016-11-14,3.86,4.0503,3.8,3.93,42888,0
2016-11-15,3.93,4.02,3.69,4,52095,0
2016-11-16,3.98,4.05,3.9062,3.95,25785,0
2016-11-17,3.94,3.99,3.635,3.76,648466,0
2016-11-18,3.71,3.91,3.55,3.88,47436,0
2016-11-21,3.91,3.99,3.73,3.93,48945,0
2016-11-22,3.87,3.99,3.87,3.91,28290,0
2016-11-23,3.91,3.98,3.85,3.94,16151,0
2016-11-25,3.97,3.98,3.91,3.98,9133,0
2016-11-28,3.95,3.97,3.88,3.9,16861,0
2016-11-29,3.88,3.96,3.581,3.75,32028,0
2016-11-30,3.77,3.81,3.58,3.58,51525,0
2016-12-01,3.6,3.69,3.4611,3.5,142069,0
2016-12-02,3.51,3.6145,3.51,3.55,14566,0
2016-12-05,3.55,3.72,3.55,3.58,19602,0
2016-12-06,3.62,3.75,3.5001,3.64,49111,0
2016-12-07,3.67,3.8,3.638,3.79,44119,0
2016-12-08,3.81,3.9,3.73,3.78,113264,0
2016-12-09,3.77,3.95,3.71,3.86,21940,0
2016-12-12,2.8,3.34,1.95,2.2,656906,0
2016-12-13,2.36,2.42,1.96,2.04,150715,0
2016-12-14,2.1,2.1,1.94,1.95,100554,0
2016-12-15,1.97,2.09,1.95,2.08,127744,0
2016-12-16,2.09,2.17,2.01,2.16,131663,0
2016-12-19,2.13,2.37,2.11,2.3,296233,0
2016-12-20,2.33,2.37,2.24,2.26,71858,0
2016-12-21,2.24,2.31,2.1,2.22,33550,0
2016-12-22,2.23,2.23,2.1,2.12,28181,0
2016-12-23,2.12,2.29,2.1,2.22,56808,0
2016-12-27,2.25,2.26,2.14,2.26,35059,0
2016-12-28,2.24,2.27,2.18,2.25,107201,0
2016-12-29,2.25,2.35,2.2,2.31,53029,0
2016-12-30,2.27,2.35,2.2,2.35,82293,0
2017-01-03,2.3,2.34,2.2,2.2,57856,0
2017-01-04,2.22,2.32,2.22,2.24,24577,0
2017-01-05,2.23,2.27,2.23,2.25,56641,0
2017-01-06,2.25,2.28,2.24,2.24,16410,0
2017-01-09,2.24,2.28,2.16,2.17,109624,0
2017-01-10,2.18,2.23,2.18,2.2,97406,0
2017-01-11,2.2,2.28,2.2,2.23,79986,0
2017-01-12,2.25,2.25,2.18,2.23,230824,0
2017-01-13,2.23,2.28,2.19,2.23,65408,0
2017-01-17,2.21,2.2599,2.15,2.16,12835,0
2017-01-18,2.15,2.2,2.12,2.16,91457,0
2017-01-19,2.15,2.17,2.14,2.14,19128,0
2017-01-20,2.2,2.2,2.08,2.1,49359,0
2017-01-23,2.1,2.15,2.06,2.13,32624,0
2017-01-24,2.11,2.14,2.0535,2.12,69107,0
2017-01-25,2.12,2.18,2.1,2.12,96561,0
2017-01-26,2.08,2.15,2.08,2.08,10681,0
2017-01-27,2.12,2.12,2.07,2.09,14213,0
2017-01-30,2.05,2.12,2.02,2.09,35359,0
2017-01-31,2.06,2.12,2.0201,2.08,29134,0
2017-02-01,2.08,2.09,2.06,2.08,2544,0
2017-02-02,2.01,2.05,1.99,2.01,38507,0
2017-02-03,2.02,2.03,1.96,1.96,20131,0
2017-02-06,1.98,1.99,1.93,1.93,13520,0
2017-02-07,1.93,1.94,1.81,1.81,30612,0
2017-02-08,1.76,1.82,1.72,1.72,39444,0
2017-02-09,1.7,1.72,1.61,1.65,192869,0
2017-02-10,1.69,1.72,1.62,1.63,45880,0
2017-02-13,1.65,1.73,1.65,1.66,51252,0
2017-02-14,1.7,1.77,1.67,1.77,116039,0
2017-02-15,1.79,1.82,1.77,1.79,68375,0
2017-02-16,1.82,1.83,1.8,1.81,25977,0
2017-02-17,1.8,1.81,1.8,1.8,11684,0
2017-02-21,1.8,1.81,1.8,1.8,31841,0
2017-02-22,1.79,1.815,1.79,1.81,12947,0
2017-02-23,1.81,1.81,1.78,1.8,23799,0
2017-02-24,1.785,1.79,1.77,1.79,12051,0
2017-02-27,1.78,1.83,1.76,1.81,34071,0
2017-02-28,1.83,1.83,1.8,1.8,9153,0
2017-03-01,1.83,1.84,1.77,1.77,21763,0
2017-03-02,1.7,1.75,1.7,1.75,29200,0
2017-03-03,1.82,1.82,1.7,1.71,1668,0
2017-03-06,1.71,1.72,1.6201,1.65,36420,0
2017-03-07,1.6701,1.6701,1.63,1.65,4896,0
2017-03-08,1.66,1.6899,1.6,1.62,17358,0
2017-03-09,1.61,1.615,1.6,1.6,11422,0
2017-03-10,1.645,1.645,1.58,1.58,14956,0
2017-03-13,1.5926,1.6,1.58,1.58,24630,0
2017-03-14,1.58,1.58,1.52,1.53,58823,0
2017-03-15,1.58,1.58,1.52,1.53,11067,0
2017-03-16,1.5,1.62,1.5,1.6,81905,0
2017-03-17,1.61,1.65,1.6,1.65,28687,0
2017-03-20,1.65,1.68,1.6342,1.64,21849,0
2017-03-21,1.67,1.77,1.64,1.68,50134,0
2017-03-22,1.7,1.87,1.7,1.86,64650,0
2017-03-23,1.89,2,1.8796,1.95,53337,0
2017-03-24,2.015,2.09,1.99,2.01,154671,0
2017-03-27,2.03,2.14,1.84,1.95,31474,0
2017-03-28,1.79,1.904,1.79,1.83,37515,0
2017-03-29,1.93,2.429,1.88,2.41,202368,0
2017-03-30,2.4,2.94,2.4,2.78,226023,0
2017-03-31,2.61,2.93,2.6,2.93,109290,0
2017-04-03,3,3,2.78,2.78,33371,0
2017-04-04,2.79,2.83,2.51,2.51,39795,0
2017-04-05,2.44,2.62,2.44,2.55,74728,0
2017-04-06,2.54,2.61,2.505,2.57,29439,0
2017-04-07,2.52,2.57,2.4,2.43,24365,0
2017-04-10,2.4,2.45,2.4,2.41,39306,0
2017-04-11,2.35,2.425,2.32,2.35,30715,0
2017-04-12,2.31,2.34,2.28,2.29,14002,0
2017-04-13,2.29,2.36,2.25,2.26,60497,0
2017-04-17,2.27,2.27,2.2,2.22,44379,0
2017-04-18,2.21,2.22,2.15,2.18,85963,0
2017-04-19,2.26,2.27,2.17,2.17,30809,0
2017-04-20,2.16,2.3,2.13,2.19,33858,0
2017-04-21,2.17,2.23,2.1,2.12,22663,0
2017-04-24,2.13,2.15,2.1,2.13,10824,0
2017-04-25,2.15,2.21,2.13,2.21,18406,0
2017-04-26,2.23,2.32,2.21,2.26,25222,0
2017-04-27,2.28,2.3996,2.24,2.36,31591,0
2017-04-28,2.39,2.39,2.266,2.28,3991,0
2017-05-01,2.25,2.3,2.25,2.26,7389,0
2017-05-02,2.26,2.38,2.24,2.24,8803,0
2017-05-03,2.22,2.22,2.2,2.2,1175,0
2017-05-04,2.21,2.23,2.18,2.2,8300,0
2017-05-05,2.28,2.29,2.18,2.27,26144,0
2017-05-08,2.38,2.45,2.25,2.25,64577,0
2017-05-09,2.25,2.4,2.19,2.26,63941,0
2017-05-10,2.26,2.54,2.16,2.34,92723,0
2017-05-11,2.3,2.42,2.28,2.32,20979,0
2017-05-12,2.365,2.48,2.25,2.37,54478,0
2017-05-15,2.46,2.545,2.32,2.39,33635,0
2017-05-16,2.3401,2.3401,2.24,2.25,12847,0
2017-05-17,2.23,2.27,2.18,2.21,47766,0
2017-05-18,2.3,2.34,2.24,2.28,26380,0
2017-05-19,2.26,2.49,2.13,2.39,86774,0
2017-05-22,2.47,2.52,2.32,2.34,30468,0
2017-05-23,2.4,2.4501,2.23,2.28,56025,0
2017-05-24,2.25,2.2869,2.18,2.21,17109,0
2017-05-25,2.28,2.29,2.21,2.21,5491,0
2017-05-26,2.26,2.26,2.16,2.23,8176,0
2017-05-30,2.22,2.24,2.15,2.24,61047,0
2017-05-31,2.28,2.4,2.24,2.25,63120,0
2017-06-01,2.24,2.39,2.17,2.3,43798,0
2017-06-02,2.35,2.38,2.19,2.23,47560,0
2017-06-05,2.21,2.38,2.21,2.28,56064,0
2017-06-06,2.28,2.34,2.27,2.3,16584,0
2017-06-07,2.35,2.47,2.31,2.34,55528,0
2017-06-08,2.42,2.48,2.365,2.4,30240,0
2017-06-09,2.46,2.59,2.25,2.5,43673,0
2017-06-12,2.46,2.535,2.42,2.48,52564,0
2017-06-13,2.47,2.67,2.47,2.67,93561,0
2017-06-14,2.59,2.68,2.5,2.61,58905,0
2017-06-15,2.61,2.69,2.42,2.53,69196,0
2017-06-16,2.6,2.71,2.44,2.52,49017,0
2017-06-19,2.09,2.09,1.54,1.81,318029,0
2017-06-20,1.94,1.94,1.75,1.8301,85317,0
2017-06-21,1.801,1.89,1.8,1.81,111155,0
2017-06-22,1.86,1.86,1.8,1.82,29433,0
2017-06-23,1.83,1.85,1.8,1.8,52942,0
2017-06-26,1.81,1.8599,1.8,1.82,24015,0
2017-06-27,1.88,1.88,1.8,1.81,84254,0
2017-06-28,1.87,1.965,1.81,1.89,104718,0
2017-06-29,1.85,2.05,1.85,1.95,122177,0
2017-06-30,1.95,2.12,1.92,2.09,13417,0
2017-07-03,2.11,2.32,1.97,2.19,54257,0
2017-07-05,2.12,2.22,1.92,2.02,116123,0
2017-07-06,2.09,2.09,1.96,2.07,53039,0
2017-07-07,1.97,2.25,1.97,2.16,66137,0
2017-07-10,2.07,2.23,2.03,2.0903,5044,0
2017-07-11,2.05,2.14,2.01,2.06,32149,0
2017-07-12,2.04,2.12,1.985,2.0101,39036,0
2017-07-13,2.09,2.09,1.93,1.93,18399,0
2017-07-14,1.935,1.95,1.86,1.91,3987,0
2017-07-17,1.93,2.02,1.875,2.02,41724,0
2017-07-18,1.97,2.0399,1.92,2,40885,0
2017-07-19,2.03,2.05,1.92,1.99,9044,0
2017-07-20,2,2.06,1.91,1.97,84822,0
2017-07-21,1.93,1.98,1.9,1.98,58311,0
2017-07-24,1.98,1.98,1.82,1.92,40380,0
2017-07-25,1.9,2.03,1.9,1.97,84546,0
2017-07-26,1.83,2.09,1.83,1.99,32520,0
2017-07-27,1.95,2.01,1.92,1.94,12529,0
2017-07-28,2.01,2.03,1.9315,2,7650,0
2017-07-31,2.04,2.04,1.99,2,9850,0
2017-08-01,2,2.0128,1.99,2,8660,0
2017-08-02,2,2.05,1.99,1.99,17237,0
2017-08-03,1.99,2.0201,1.99,2.02,14568,0
2017-08-04,2,2.03,2,2.03,3643,0
2017-08-07,2,2.02,1.98,2,13284,0
2017-08-08,2.04,2.04,1.9301,2,9883,0
2017-08-09,2.0275,2.0275,1.9,1.93,17931,0
2017-08-10,1.89,1.9,1.8,1.8,23331,0
2017-08-11,1.8,1.86,1.8,1.85,36698,0
2017-08-14,1.81,1.85,1.8001,1.85,21598,0
2017-08-15,1.8,1.83,1.8,1.8,8591,0
2017-08-16,1.87,1.87,1.82,1.82,4915,0
2017-08-17,1.8001,1.82,1.8,1.8,18270,0
2017-08-18,1.8,1.8514,1.8,1.81,22768,0
2017-08-21,1.8799,1.8799,1.81,1.82,5734,0
2017-08-22,1.8599,1.87,1.8,1.8,1420,0
2017-08-23,1.8,1.85,1.8,1.8,2758,0
2017-08-24,1.8,1.8,1.8,1.8,690,0
2017-08-25,1.79,1.86,1.79,1.83,3704,0
2017-08-28,1.85,1.85,1.79,1.79,12250,0
2017-08-29,1.76,1.8599,1.731,1.77,10883,0
2017-08-30,1.74,1.85,1.7,1.77,41699,0
2017-08-31,1.78,1.83,1.76,1.76,51484,0
2017-09-01,1.825,1.835,1.6,1.74,31165,0
2017-09-05,1.76,1.79,1.7352,1.74,29524,0
2017-09-06,1.81,1.83,1.73,1.79,45010,0
2017-09-07,1.74,1.8,1.72,1.72,19742,0
2017-09-08,1.7501,1.7501,1.66,1.67,27525,0
2017-09-11,1.68,1.81,1.67,1.8,84081,0
2017-09-12,1.81,1.87,1.8,1.84,58703,0
2017-09-13,1.81,1.86,1.81,1.84,8612,0
2017-09-14,1.82,1.9,1.8,1.83,38331,0
2017-09-15,1.8334,1.87,1.83,1.87,15136,0
2017-09-18,1.94,1.94,1.82,1.86,37504,0
2017-09-19,1.81,1.8641,1.8,1.81,17087,0
2017-09-20,1.84,1.85,1.81,1.85,3012,0
2017-09-21,1.93,1.95,1.7974,1.86,37535,0
2017-09-22,1.86,1.94,1.78,1.94,32940,0
2017-09-25,1.92,1.95,1.92,1.93,18876,0
2017-09-26,1.91,1.94,1.8372,1.94,23831,0
2017-09-27,1.95,1.99,1.8,1.82,49414,0
2017-09-28,1.82,1.94,1.8,1.86,60895,0
2017-09-29,1.89,1.91,1.81,1.82,22072,0
2017-10-02,1.8,1.87,1.75,1.78,48943,0
2017-10-03,1.79,1.97,1.79,1.92,55712,0
2017-10-04,1.9,1.99,1.81,1.81,90754,0
2017-10-05,1.86,1.91,1.81,1.83,97702,0
2017-10-06,1.8,1.9,1.8,1.89,91687,0
2017-10-09,1.92,1.96,1.91,1.91,9919,0
2017-10-10,1.95,1.9754,1.83,1.95,17725,0
2017-10-11,1.94,1.95,1.85,1.92,593900,0
2017-10-12,1.95,1.95,1.91,1.92,7701,0
2017-10-13,1.94,1.95,1.8905,1.93,6779,0
2017-10-16,1.92,1.95,1.83,1.84,11943,0
2017-10-17,1.83,1.85,1.76,1.8,8322,0
2017-10-18,1.83,1.85,1.8,1.8,67278,0
2017-10-19,1.8,1.81,1.79,1.8,12527,0
2017-10-20,1.81,1.82,1.8,1.82,2368,0
2017-10-23,1.82,1.84,1.7635,1.78,3117,0
2017-10-24,1.83,1.83,1.8,1.81,256321,0
2017-10-25,1.81,1.88,1.81,1.85,7918,0
2017-10-26,1.77,1.85,1.7574,1.85,38964,0
2017-10-27,1.905,1.94,1.831,1.94,67013,0
2017-10-30,1.92,1.928,1.85,1.86,21849,0
2017-10-31,1.78,1.92,1.75,1.85,39212,0
2017-11-01,1.86,1.94,1.8334,1.85,33759,0
2017-11-02,1.85,1.85,1.8,1.81,11640,0
2017-11-03,1.79,1.8401,1.785,1.83,33860,0
2017-11-06,1.83,1.92,1.83,1.89,32178,0
2017-11-07,1.84,1.88,1.82,1.86,17097,0
2017-11-08,1.76,1.84,1.7501,1.81,12326,0
2017-11-09,1.8,1.84,1.8,1.8,534601,0
2017-11-10,1.86,1.86,1.795,1.8,24029,0
