Date,Open,High,Low,Close,Volume,OpenInt
2011-06-21,2.35,2.42,2.25,2.41,728721,0
2011-06-22,2.44,2.46,2.29,2.29,335187,0
2011-06-23,2.29,2.29,2.13,2.25,147522,0
2011-06-24,2.27,2.35,2.2,2.3,182308,0
2011-06-27,2.34,2.36,2.24,2.27,222460,0
2011-06-28,2.4,2.4,2.23,2.28,519777,0
2011-06-29,2.34,2.34,2.22,2.27,302706,0
2011-06-30,2.34,2.34,2.21,2.22,186359,0
2011-07-01,2.3,2.35,2.26,2.33,457330,0
2011-07-05,2.31,2.34,2.27,2.28,186972,0
2011-07-06,2.26,2.33,2.22,2.26,222441,0
2011-07-07,2.29,2.3,2.24,2.24,107133,0
2011-07-08,2.22,2.24,2.16,2.21,147717,0
2011-07-11,2.14,2.18,2.06,2.07,309163,0
2011-07-12,2.02,2.14,2.02,2.08,279917,0
2011-07-13,2.12,2.25,2.07,2.22,258896,0
2011-07-14,2.22,2.32,2.18,2.28,526958,0
2011-07-15,2.3,2.34,2.25,2.3,447784,0
2011-07-18,2.29,2.31,2.17,2.27,325745,0
2011-07-19,2.3,2.32,2.22,2.28,402879,0
2011-07-20,2.35,2.63,2.33,2.44,3445287,0
2011-07-21,2.44,2.45,2.25,2.34,885703,0
2011-07-22,2.33,2.39,2.29,2.37,306648,0
2011-07-25,2.34,2.35,2.21,2.26,379581,0
2011-07-26,2.3,2.38,2.25,2.27,290036,0
2011-07-27,2.26,2.32,2.21,2.22,241635,0
2011-07-28,2.17,2.21,2.1,2.19,331937,0
2011-07-29,2.15,2.36,2.11,2.35,488567,0
2011-08-01,2.4,2.42,2.21,2.24,206547,0
2011-08-02,2.23,2.31,2.11,2.12,300071,0
2011-08-03,2.22,2.24,2.07,2.17,244452,0
2011-08-04,2.13,2.14,1.9,1.93,550807,0
2011-08-05,1.93,1.98,1.76,1.85,516961,0
2011-08-08,1.8,1.88,1.63,1.7,714658,0
2011-08-09,1.6,1.64,1.37,1.47,647303,0
2011-08-10,1.51,1.51,1.35,1.4,348801,0
2011-08-11,1.39,1.63,1.37,1.57,427440,0
2011-08-12,1.58,1.68,1.55,1.68,378092,0
2011-08-15,1.68,1.84,1.68,1.82,410201,0
2011-08-16,1.75,1.84,1.74,1.83,279916,0
2011-08-17,1.83,1.96,1.76,1.8,291801,0
2011-08-18,1.7,1.74,1.59,1.62,221528,0
2011-08-19,1.6,1.69,1.54,1.58,156488,0
2011-08-22,1.63,1.63,1.55,1.59,117239,0
2011-08-23,1.58,1.62,1.53,1.61,241251,0
2011-08-24,1.62,1.75,1.61,1.75,273979,0
2011-08-25,1.73,1.78,1.64,1.7,138100,0
2011-08-26,1.74,1.74,1.59,1.67,91309,0
2011-08-29,1.66,1.78,1.65,1.76,224300,0
2011-08-30,1.73,1.74,1.65,1.71,127608,0
2011-08-31,1.72,1.83,1.71,1.82,238154,0
2011-09-01,1.83,1.85,1.76,1.78,112962,0
2011-09-02,1.75,1.8,1.72,1.77,102629,0
2011-09-06,1.73,1.75,1.62,1.69,186442,0
2011-09-07,1.75,1.77,1.71,1.73,74672,0
2011-09-08,1.73,1.89,1.72,1.77,199737,0
2011-09-09,1.76,1.76,1.68,1.71,73043,0
2011-09-12,1.68,1.76,1.66,1.72,68724,0
2011-09-13,1.75,1.8,1.74,1.78,136628,0
2011-09-14,1.78,1.8,1.74,1.77,62759,0
2011-09-15,1.79,1.85,1.78,1.85,146831,0
2011-09-16,2.03,2.18,1.92,1.96,639008,0
2011-09-19,1.94,1.95,1.81,1.89,135170,0
2011-09-20,1.91,1.97,1.91,1.93,68626,0
2011-09-21,1.96,2.05,1.93,1.94,184281,0
2011-09-22,1.94,1.94,1.74,1.78,253861,0
2011-09-23,1.76,1.77,1.7,1.75,134371,0
2011-09-26,1.75,1.8,1.71,1.75,60930,0
2011-09-27,1.79,1.95,1.77,1.82,101149,0
2011-09-28,1.87,1.9,1.75,1.75,51096,0
2011-09-29,1.78,1.84,1.77,1.8,74675,0
2011-09-30,1.81,1.85,1.78,1.82,99598,0
2011-10-03,1.8,1.8,1.7,1.73,78062,0
2011-10-04,1.75,1.75,1.5,1.6,135449,0
2011-10-05,1.62,1.83,1.62,1.78,103033,0
2011-10-06,1.8,1.87,1.8,1.87,141466,0
2011-10-07,1.9,1.92,1.74,1.79,73823,0
2011-10-10,1.82,1.85,1.75,1.79,36512,0
2011-10-11,1.8,1.83,1.7,1.76,71466,0
2011-10-12,1.78,1.93,1.78,1.89,119469,0
2011-10-13,1.9,1.9,1.85,1.89,39049,0
2011-10-14,1.91,1.96,1.89,1.94,68776,0
2011-10-17,1.98,2.02,1.92,1.95,88068,0
2011-10-18,1.97,1.97,1.9,1.9,87861,0
2011-10-19,1.83,1.97,1.83,1.92,112804,0
2011-10-20,1.96,2.2,1.92,2.08,460023,0
2011-10-21,2.1,2.31,2.1,2.19,303317,0
2011-10-24,2.23,2.33,2.2,2.21,365273,0
2011-10-25,2.19,2.27,2.1,2.17,157252,0
2011-10-26,2.2,2.21,2,2.03,253597,0
2011-10-27,2.12,2.27,2.01,2.14,432242,0
2011-10-28,2.16,2.32,2.12,2.3,262115,0
2011-10-31,2.33,2.35,2.25,2.25,156107,0
2011-11-01,2.23,2.23,2.12,2.12,177997,0
2011-11-02,2.15,2.3,2.15,2.21,202265,0
2011-11-03,2.35,2.36,2.2,2.3,371091,0
2011-11-04,2.33,2.33,2.24,2.25,176411,0
2011-11-07,2.24,2.29,2.15,2.16,206655,0
2011-11-08,2.2,2.23,2.12,2.17,325164,0
2011-11-09,2.18,2.28,2.14,2.23,576076,0
2011-11-10,2.27,2.46,2.25,2.46,624307,0
2011-11-11,2.47,2.71,2.42,2.61,1118900,0
2011-11-14,2.6,2.69,2.56,2.56,486771,0
2011-11-15,2.55,2.57,2.38,2.45,315504,0
2011-11-16,2.43,2.57,2.42,2.46,319168,0
2011-11-17,2.46,2.46,2.4,2.41,89584,0
2011-11-18,2.41,2.44,2.32,2.37,106849,0
2011-11-21,2.25,2.28,2.13,2.18,261309,0
2011-11-22,2.17,2.2,2.07,2.14,126749,0
2011-11-23,2.12,2.12,1.92,1.98,254741,0
2011-11-25,2,2.09,2,2.07,65314,0
2011-11-28,2.2,2.23,2.08,2.19,201464,0
2011-11-29,2.22,2.34,2.11,2.16,334537,0
2011-11-30,2.23,2.28,2.18,2.22,254037,0
2011-12-01,2.2,2.3,2.18,2.26,113134,0
2011-12-02,2.32,2.35,2.22,2.28,101808,0
2011-12-05,2.31,2.34,2.21,2.23,82151,0
2011-12-06,2.26,2.26,2.11,2.15,155666,0
2011-12-07,2.25,2.39,2.16,2.34,457513,0
2011-12-08,2.25,2.4,2.2,2.2,230190,0
2011-12-09,2.2,2.28,2.2,2.25,102363,0
2011-12-12,2.24,2.24,2.13,2.16,128942,0
2011-12-13,2.28,2.28,2.16,2.17,98266,0
2011-12-14,2.17,2.19,2.05,2.06,144980,0
2011-12-15,2.14,2.16,2.05,2.1,75695,0
2011-12-16,2.11,2.15,2.07,2.08,58792,0
2011-12-19,2.11,2.14,2.05,2.06,116145,0
2011-12-20,2.11,2.14,2.01,2.07,154537,0
2011-12-21,2.04,2.08,2.01,2.02,117470,0
2011-12-22,2.05,2.12,2,2.12,105180,0
2011-12-23,2.13,2.17,2.12,2.14,79310,0
2011-12-27,2.1,2.14,2.05,2.08,46511,0
2011-12-28,2.09,2.13,2,2,165060,0
2011-12-29,2,2.05,2,2.01,60262,0
2011-12-30,2.04,2.07,1.951,2.04,159905,0
2012-01-03,2.06,2.08,1.95,2,131603,0
2012-01-04,2.01,2.02,1.99,2.02,83897,0
2012-01-05,2.02,2.03,1.98,1.98,73193,0
2012-01-06,1.98,2,1.88,1.93,113880,0
2012-01-09,1.92,1.97,1.85,1.86,170585,0
2012-01-10,1.85,1.89,1.8,1.83,135916,0
2012-01-11,1.85,2.02,1.81,1.98,129379,0
2012-01-12,2.03,2.03,1.96,1.97,57155,0
2012-01-13,1.95,2.01,1.94,1.95,42026,0
2012-01-17,1.95,1.99,1.92,1.95,67860,0
2012-01-18,1.95,1.97,1.92,1.93,60567,0
2012-01-19,1.94,1.99,1.92,1.99,68292,0
2012-01-20,2,2.01,1.97,2,40210,0
2012-01-23,1.99,2,1.95,1.98,39287,0
2012-01-24,2,2.01,1.98,1.99,58001,0
2012-01-25,2,2.01,1.96,1.97,30081,0
2012-01-26,2.01,2.05,1.98,2.02,62575,0
2012-01-27,2.01,2.05,1.98,2,80987,0
2012-01-30,2,2.09,1.95,2.02,320098,0
2012-01-31,2.02,2.05,1.92,1.94,169033,0
2012-02-01,1.97,2,1.94,1.99,55161,0
2012-02-02,1.98,2.02,1.98,2,59415,0
2012-02-03,2.04,2.04,1.97,2.03,170918,0
2012-02-06,2.03,2.09,2.02,2.04,172939,0
2012-02-07,2.06,2.42,2.06,2.36,703520,0
2012-02-08,2.42,2.42,2.22,2.28,411536,0
2012-02-09,2.29,2.38,2.27,2.36,289953,0
2012-02-10,2.3,2.34,2.22,2.27,231800,0
2012-02-13,2.28,2.3,2.21,2.27,56501,0
2012-02-14,2.25,2.25,2.22,2.24,59752,0
2012-02-15,2.23,2.39,2.22,2.32,236693,0
2012-02-16,2.35,2.36,2.26,2.27,134455,0
2012-02-17,2.29,2.34,2.27,2.31,86848,0
2012-02-21,2.31,2.39,2.25,2.33,295687,0
2012-02-22,2.33,2.6,2.33,2.55,632497,0
2012-02-23,2.53,2.58,2.42,2.44,247125,0
2012-02-24,2.45,2.5,2.35,2.38,195376,0
2012-02-27,2.36,2.45,2.36,2.42,152936,0
2012-02-28,2.42,2.42,2.25,2.26,226500,0
2012-02-29,2.28,2.32,2.21,2.22,185507,0
2012-03-01,2.27,2.28,2.05,2.1,289112,0
2012-03-02,2.16,2.18,2.07,2.07,142822,0
2012-03-05,2.14,2.14,2.05,2.06,127193,0
2012-03-06,2.06,2.12,2,2.05,162626,0
2012-03-07,2.09,2.12,2.04,2.1,100869,0
2012-03-08,2.05,2.1,1.89,1.91,567706,0
2012-03-09,1.89,1.92,1.76,1.77,419464,0
2012-03-12,1.8,1.81,1.7,1.7,374158,0
2012-03-13,1.8,1.82,1.76,1.8,433802,0
2012-03-14,1.8,1.82,1.77,1.78,131040,0
2012-03-15,1.77,1.81,1.76,1.8,181602,0
2012-03-16,1.8,1.81,1.73,1.8,351715,0
2012-03-19,1.76,1.8,1.76,1.77,170223,0
2012-03-20,1.77,1.79,1.71,1.71,205657,0
2012-03-21,1.71,1.73,1.56,1.61,607049,0
2012-03-22,1.59,1.59,1.4,1.41,1013297,0
2012-03-23,1.35,1.4,1.26,1.4,2559867,0
2012-03-26,1.4,1.47,1.35,1.45,776799,0
2012-03-27,1.42,1.43,1.35,1.36,442129,0
2012-03-28,1.35,1.36,1.28,1.28,507270,0
2012-03-29,1.28,1.34,1.27,1.34,440057,0
2012-03-30,1.33,1.35,1.26,1.31,762352,0
2012-04-02,1.34,1.34,1.25,1.27,277749,0
2012-04-03,1.27,1.3,1.26,1.3,209353,0
2012-04-04,1.31,1.34,1.21,1.24,502154,0
2012-04-05,1.23,1.27,1.22,1.27,408832,0
2012-04-09,1.26,1.26,1.18,1.18,269649,0
2012-04-10,1.17,1.2,1.11,1.17,350253,0
2012-04-11,1.25,1.36,1.18,1.33,658836,0
2012-04-12,1.35,1.41,1.27,1.29,654606,0
2012-04-13,1.32,1.32,1.21,1.27,172269,0
2012-04-16,1.3,1.3,1.25,1.29,136904,0
2012-04-17,1.31,1.31,1.22,1.26,144857,0
2012-04-18,1.28,1.29,1.21,1.22,61517,0
2012-04-19,1.24,1.27,1.21,1.24,84762,0
2012-04-20,1.27,1.27,1.21,1.22,66591,0
2012-04-23,1.23,1.24,1.2,1.21,77291,0
2012-04-24,1.2,1.27,1.19,1.26,132529,0
2012-04-25,1.29,1.29,1.23,1.26,74064,0
2012-04-26,1.28,1.28,1.24,1.26,31868,0
2012-04-27,1.28,1.28,1.22,1.24,71335,0
2012-04-30,1.23,1.32,1.23,1.32,162911,0
2012-05-01,1.3,1.33,1.29,1.31,103044,0
2012-05-02,1.3,1.33,1.27,1.3,138899,0
2012-05-03,1.28,1.32,1.24,1.26,72880,0
2012-05-04,1.28,1.29,1.23,1.28,68941,0
2012-05-07,1.25,1.31,1.23,1.29,221856,0
2012-05-08,1.29,1.29,1.22,1.23,144684,0
2012-05-09,1.23,1.24,1.2,1.24,67050,0
2012-05-10,1.25,1.26,1.21,1.23,42573,0
2012-05-11,1.25,1.31,1.23,1.28,249120,0
2012-05-14,1.27,1.3,1.23,1.28,114645,0
2012-05-15,1.31,1.31,1.22,1.23,197365,0
2012-05-16,1.22,1.28,1.22,1.22,122366,0
2012-05-17,1.22,1.28,1.22,1.22,202523,0
2012-05-18,1.22,1.25,1.15,1.17,221238,0
2012-05-21,1.15,1.21,1.12,1.21,293059,0
2012-05-22,1.17,1.21,1.17,1.18,18014,0
2012-05-23,1.16,1.2,1.12,1.19,295706,0
2012-05-24,1.19,1.21,1.16,1.18,99055,0
2012-05-25,1.18,1.22,1.16,1.19,53589,0
2012-05-29,1.22,1.22,1.15,1.18,88067,0
2012-05-30,1.16,1.2,1.15,1.15,29771,0
2012-05-31,1.15,1.19,1.15,1.15,83379,0
2012-06-01,1.15,1.2,1.15,1.17,95778,0
2012-06-04,1.15,1.2,1.15,1.2,81418,0
2012-06-05,1.17,1.2,1.17,1.19,40676,0
2012-06-06,1.22,1.22,1.17,1.2,83452,0
2012-06-07,1.21,1.21,1.15,1.18,34345,0
2012-06-08,1.17,1.2,1.15,1.18,72519,0
2012-06-11,1.19,1.2,1.15,1.16,50883,0
2012-06-12,1.18,1.2,1.17,1.17,55949,0
2012-06-13,1.17,1.19,1.17,1.18,28036,0
2012-06-14,1.17,1.19,1.14,1.17,111159,0
2012-06-15,1.16,1.18,1.14,1.14,81163,0
2012-06-18,1.15,1.17,1.13,1.15,41118,0
2012-06-19,1.15,1.16,1.14,1.15,57647,0
2012-06-20,1.17,1.17,1.13,1.14,102031,0
2012-06-21,1.15,1.16,1.12,1.12,92572,0
2012-06-22,1.13,1.15,1.11,1.15,104383,0
2012-06-25,1.13,1.16,1.1,1.11,143095,0
2012-06-26,1.14,1.14,1.1,1.12,74072,0
2012-06-27,1.13,1.13,1.1,1.1,72782,0
2012-06-28,1.1,1.12,1.1,1.12,86866,0
2012-06-29,1.12,1.1647,1.11,1.14,95130,0
2012-07-02,1.16,1.17,1.11,1.14,63823,0
2012-07-03,1.15,1.16,1.12,1.16,56707,0
2012-07-05,1.13,1.16,1.12,1.14,49676,0
2012-07-06,1.13,1.16,1.13,1.13,34964,0
2012-07-09,1.13,1.17,1.1,1.11,135501,0
2012-07-10,1.1,1.14,1.1,1.11,18284,0
2012-07-11,1.11,1.15,1.1,1.1,52208,0
2012-07-12,1.1,1.13,1.1,1.11,37502,0
2012-07-13,1.13,1.13,1.1,1.11,21635,0
2012-07-16,1.11,1.15,1.1,1.11,78700,0
2012-07-17,1.11,1.15,1.1,1.15,130840,0
2012-07-18,1.16,1.22,1.11,1.17,750922,0
2012-07-19,1.19,1.19,1.15,1.15,202558,0
2012-07-20,1.16,1.18,1.16,1.17,69096,0
2012-07-23,1.17,1.18,1.14,1.15,50593,0
2012-07-24,1.18,1.18,1.13,1.15,68993,0
2012-07-25,1.13,1.16,1.1,1.13,184216,0
2012-07-26,1.14,1.15,1.12,1.15,43855,0
2012-07-27,1.16,1.17,1.14,1.17,53949,0
2012-07-30,1.15,1.17,1.15,1.16,54888,0
2012-07-31,1.17,1.25,1.15,1.2,406646,0
2012-08-01,1.21,1.25,1.19,1.22,103827,0
2012-08-02,1.22,1.23,1.2,1.22,50195,0
2012-08-03,1.21,1.22,1.2,1.2,95148,0
2012-08-06,1.23,1.28,1.23,1.25,148174,0
2012-08-07,1.25,1.3,1.17,1.21,205597,0
2012-08-08,1.23,1.24,1.19,1.2,82494,0
2012-08-09,1.19,1.23,1.1799,1.21,72532,0
2012-08-10,1.2,1.24,1.2,1.22,33780,0
2012-08-13,1.24,1.24,1.19,1.21,70651,0
2012-08-14,1.15,1.1699,1.1,1.125,287500,0
2012-08-15,1.13,1.17,1,1.02,332995,0
2012-08-16,1.01,1.04,1,1.03,82787,0
2012-08-17,1.02,1.08,1.02,1.05,75144,0
2012-08-20,1.07,1.08,1.05,1.06,38663,0
2012-08-21,1.07,1.1,1.0599,1.1,57243,0
2012-08-22,1.1,1.11,1.07,1.08,48963,0
2012-08-23,1.05,1.07,1.02,1.05,85888,0
2012-08-24,1.06,1.07,1.06,1.0616,28399,0
2012-08-27,1.05,1.051,1.02,1.05,71346,0
2012-08-28,1.02,1.06,1.02,1.03,13636,0
2012-08-29,1.01,1.05,1.01,1.03,30384,0
2012-08-30,1,1.09,0.9197,0.9901,146742,0
2012-08-31,1.01,1.05,0.9601,0.9601,44090,0
2012-09-04,0.938,0.96,0.9306,0.945,72006,0
2012-09-05,0.94,0.97,0.94,0.95,63359,0
2012-09-06,0.94,0.94,0.8551,0.88,285381,0
2012-09-07,0.76,0.88,0.76,0.82,211237,0
2012-09-10,0.85,0.88,0.85,0.87,50076,0
2012-09-11,0.88,0.8998,0.8213,0.84,71651,0
2012-09-12,0.86,0.88,0.82,0.8202,88127,0
2012-09-13,0.81,0.8798,0.81,0.85,73159,0
2012-09-14,0.85,0.8998,0.85,0.88,95835,0
2012-09-17,0.89,0.89,0.84,0.85,104100,0
2012-09-18,0.83,0.87,0.82,0.84,66943,0
2012-09-19,0.84,0.8698,0.81,0.81,141154,0
2012-09-20,0.82,0.85,0.812,0.82,74155,0
2012-09-21,0.82,0.84,0.81,0.81,54204,0
2012-09-24,0.8,0.84,0.8,0.8398,42372,0
2012-09-25,0.83,0.8398,0.8,0.8,83227,0
2012-09-26,0.81,0.85,0.8016,0.83,53554,0
2012-09-27,0.84,0.85,0.8102,0.8354,54707,0
2012-09-28,0.84,0.86,0.825,0.825,63150,0
2012-10-01,0.825,0.85,0.825,0.83,23793,0
2012-10-02,0.86,0.91,0.82,0.8201,101953,0
2012-10-03,0.86,0.87,0.8327,0.84,35886,0
2012-10-04,0.83,0.88,0.83,0.8501,48516,0
2012-10-05,0.87,0.88,0.837,0.84,53453,0
2012-10-08,0.85,0.86,0.83,0.83,52268,0
2012-10-09,0.83,0.86,0.83,0.84,50042,0
2012-10-10,0.85,0.88,0.85,0.8625,69384,0
2012-10-11,0.86,0.89,0.86,0.8652,41855,0
2012-10-12,0.88,0.92,0.852,0.9,236597,0
2012-10-15,0.91,0.91,0.84,0.85,98866,0
2012-10-16,0.85,0.8898,0.833,0.84,50403,0
2012-10-17,0.82,0.85,0.8,0.81,82733,0
2012-10-18,0.795,0.8378,0.7833,0.79,96238,0
2012-10-19,0.79,0.8,0.75,0.75,90880,0
2012-10-22,0.71,0.7997,0.7,0.76,41237,0
2012-10-23,0.72,0.7598,0.666,0.702,91331,0
2012-10-24,0.7,0.79,0.7,0.76,118733,0
2012-10-25,0.74,0.7998,0.7315,0.7411,222415,0
2012-10-26,0.74,0.7857,0.74,0.74,60818,0
2012-10-31,0.73,0.7994,0.73,0.74,16360,0
2012-11-01,0.75,0.78,0.75,0.77,34941,0
2012-11-02,0.78,0.8099,0.7503,0.7902,52536,0
2012-11-05,0.791,0.81,0.771,0.784,38590,0
2012-11-06,0.77,0.8,0.7601,0.7616,33102,0
2012-11-07,0.78,0.8,0.7799,0.8,49079,0
2012-11-08,0.77,0.8,0.76,0.76,62261,0
2012-11-09,0.7616,0.7898,0.75,0.751,23763,0
2012-11-12,0.75,0.789,0.7402,0.7402,42858,0
2012-11-13,0.74,0.7798,0.7,0.7002,94887,0
2012-11-14,0.68,0.76,0.67,0.735,46290,0
2012-11-15,0.74,0.7498,0.7101,0.7299,29530,0
2012-11-16,0.7,0.75,0.7,0.72,50500,0
2012-11-19,0.7,0.718,0.6278,0.635,136788,0
2012-11-20,0.685,0.685,0.59,0.592,209824,0
2012-11-21,0.6189,0.62,0.588,0.591,112993,0
2012-11-23,0.64,0.64,0.59,0.61,26523,0
2012-11-26,0.6,0.7,0.6,0.68,107917,0
2012-11-27,0.69,0.7,0.6222,0.6222,81089,0
2012-11-28,0.64,0.64,0.602,0.6099,68594,0
2012-11-29,0.63,0.65,0.59,0.6,348212,0
2012-11-30,0.64,0.645,0.6015,0.615,90319,0
2012-12-03,0.69,0.69,0.6215,0.6681,67586,0
2012-12-04,0.67,0.67,0.6349,0.66,50189,0
2012-12-05,0.6599,0.6824,0.61,0.65,133577,0
2012-12-06,0.65,0.6798,0.62,0.625,42391,0
2012-12-07,0.6598,0.6598,0.61,0.6498,37604,0
2012-12-10,0.6217,0.6497,0.61,0.64,40566,0
2012-12-11,0.616,0.6498,0.61,0.639,50126,0
2012-12-12,0.639,0.6488,0.6,0.6,103868,0
2012-12-13,0.6,0.6397,0.59,0.608,57889,0
2012-12-14,0.59,0.63,0.59,0.6298,65626,0
2012-12-17,0.65,0.65,0.6,0.605,57686,0
2012-12-18,0.6,0.635,0.592,0.61,56790,0
2012-12-19,0.61,0.61,0.59,0.598,116390,0
2012-12-20,0.5999,0.6501,0.59,0.595,259196,0
2012-12-21,0.6011,0.6011,0.5698,0.5701,137237,0
2012-12-24,0.58,0.5998,0.57,0.5704,102563,0
2012-12-26,0.57,0.6,0.56,0.58,169010,0
2012-12-27,0.57,0.5805,0.55,0.58,226757,0
2012-12-28,0.57,0.59,0.54,0.54,270652,0
2012-12-31,0.5,0.5264,0.47,0.5,655553,0
2013-01-02,0.5,0.52,0.48,0.5,143239,0
2013-01-03,0.518,0.52,0.4722,0.5062,437915,0
2013-01-04,0.5298,0.53,0.5196,0.5298,157275,0
2013-01-07,0.53,0.54,0.511,0.53,131772,0
2013-01-08,0.53,0.59,0.5115,0.541,230194,0
2013-01-09,0.57,0.61,0.57,0.5901,292228,0
2013-01-10,0.6395,0.69,0.6025,0.679,328944,0
2013-01-11,0.75,0.76,0.6301,0.65,536966,0
2013-01-14,0.63,0.6748,0.58,0.58,290297,0
2013-01-15,0.55,0.59,0.52,0.55,336628,0
2013-01-16,0.5008,0.5198,0.4725,0.48,903504,0
2013-01-17,0.48,0.4949,0.4725,0.4756,434476,0
2013-01-18,0.5,0.5,0.476,0.485,291852,0
2013-01-22,0.48,0.49,0.4401,0.45,485214,0
2013-01-23,0.45,0.47,0.44,0.47,151200,0
2013-01-24,0.47,0.49,0.47,0.4706,92093,0
2013-01-25,0.471,0.49,0.471,0.49,89333,0
2013-01-28,0.509,0.509,0.465,0.465,128440,0
2013-01-29,0.46,0.4898,0.4502,0.47,129853,0
2013-01-30,0.47,0.48,0.46,0.46,196257,0
2013-01-31,0.458,0.4688,0.45,0.45,78874,0
2013-02-01,0.4599,0.469,0.44,0.44,220460,0
2013-02-04,0.44,0.46,0.3802,0.42,267312,0
2013-02-05,0.42,0.43,0.395,0.41,179965,0
2013-02-06,0.3901,0.417,0.3622,0.372,534893,0
2013-02-07,0.41,0.41,0.372,0.402,292812,0
2013-02-08,0.4,0.409,0.3861,0.398,138609,0
2013-02-11,0.41,0.41,0.38,0.39,127793,0
2013-02-12,0.38,0.4,0.33,0.3399,525908,0
2013-02-13,0.35,0.35,0.2501,0.2501,2782503,0
2013-02-14,0.15,0.15,0.12,0.12,27726994,0
2013-02-15,0.1265,0.1439,0.125,0.138,8483995,0
2013-02-19,0.15,0.15,0.1401,0.145,5617985,0
2013-02-20,0.1489,0.1592,0.1412,0.1413,3077292,0
2013-02-21,0.145,0.145,0.13,0.134,1810780,0
2013-02-22,0.135,0.145,0.13,0.1302,2671555,0
2013-02-25,0.14,0.14,0.12,0.12,3608055,0
2013-02-26,0.1247,0.125,0.1161,0.118,1088426,0
2013-02-27,0.12,0.14,0.118,0.1304,2457227,0
2013-02-28,0.138,0.1781,0.135,0.17,9549850,0
2013-03-01,0.176,0.1868,0.151,0.1531,8419244,0
2013-03-04,0.157,0.185,0.14,0.1701,5240780,0
2013-03-05,0.1899,0.1899,0.17,0.17,2281961,0
2013-03-06,0.1788,0.1823,0.1713,0.175,4018523,0
2013-03-07,0.182,0.184,0.162,0.165,1927836,0
2013-03-08,0.1748,0.177,0.1555,0.173,1708442,0
2013-03-11,0.1798,0.1798,0.165,0.1655,782240,0
2013-03-12,0.1654,0.178,0.165,0.1779,986284,0
2013-03-13,0.18,0.18,0.16,0.16,881500,0
2013-03-14,0.17,0.182,0.1631,0.1699,2546600,0
2013-03-15,0.175,0.1794,0.17,0.1775,1206497,0
2013-03-18,0.178,0.236,0.175,0.216,6700019,0
2013-03-19,0.22,0.2687,0.2149,0.2687,7041872,0
2013-03-20,0.295,0.3177,0.195,0.1952,12536730,0
2013-03-21,0.2292,0.2459,0.2051,0.2086,4632098,0
2013-03-22,0.2188,0.244,0.209,0.231,2480357,0
2013-03-25,0.26,0.26,0.24,0.25,1791563,0
2013-03-26,0.2588,0.26,0.2226,0.2335,1608465,0
2013-03-27,0.239,0.245,0.2258,0.2301,881025,0
2013-03-28,0.24,0.24,0.21,0.22,2115172,0
2013-04-01,0.19,0.2,0.15,0.17,4784577,0
2013-04-02,0.169,0.199,0.1631,0.1924,3027191,0
2013-04-03,0.185,0.2147,0.1736,0.175,1884433,0
2013-04-04,0.18,0.19,0.1725,0.1766,1091802,0
2013-04-05,0.18,0.188,0.178,0.185,875139,0
2013-04-08,0.19,0.19,0.1701,0.18,1029651,0
2013-04-09,0.1791,0.1796,0.1726,0.1733,816278,0
2013-04-10,0.175,0.176,0.17,0.1703,797753,0
2013-04-11,0.17,0.1793,0.17,0.1726,974089,0
2013-04-12,0.173,0.188,0.1722,0.175,835807,0
2013-04-15,0.1745,0.1865,0.1711,0.175,923894,0
2013-04-16,0.18,0.18,0.16,0.16,1223823,0
2013-04-17,0.1626,0.17,0.161,0.1615,897590,0
2013-04-18,0.1628,0.167,0.1551,0.157,728429,0
2013-04-19,0.15,0.16,0.1499,0.1588,1249486,0
2013-04-22,0.1589,0.165,0.151,0.152,593538,0
2013-04-23,0.16,0.169,0.152,0.1616,269384,0
2013-04-24,0.1619,0.163,0.16,0.163,346223,0
2013-04-25,0.165,0.165,0.16,0.16,327959,0
2013-04-26,0.1601,0.1645,0.16,0.16,291755,0
2013-04-29,0.16,0.1647,0.16,0.164,182926,0
2013-04-30,0.17,0.17,0.16,0.16,324836,0
2013-05-01,0.1598,0.1648,0.154,0.157,170515,0
2013-05-02,0.15,0.1635,0.15,0.158,265227,0
2013-05-03,0.155,0.162,0.152,0.152,336602,0
2013-05-06,0.1551,0.1599,0.1533,0.154,190732,0
2013-05-07,0.159,0.1595,0.1527,0.1554,172396,0
2013-05-08,0.17,0.25,0.17,0.24,8795019,0
2013-05-09,0.26,0.28,0.23,0.25,7676899,0
2013-05-10,0.28,0.28,0.22,0.23,2728382,0
2013-05-13,0.23,0.2585,0.23,0.25,1993974,0
2013-05-14,0.26,0.2725,0.23,0.2479,3179679,0
2013-05-15,0.2402,0.2495,0.2218,0.229,1271600,0
2013-05-16,0.236,0.25,0.223,0.24,1542607,0
2013-05-17,0.2412,0.25,0.2325,0.24,988962,0
2013-05-20,0.24,0.26,0.24,0.2515,2299563,0
2013-05-21,0.26,0.33,0.26,0.32,8416897,0
2013-05-22,0.3502,0.3847,0.2515,0.265,14583011,0
2013-05-23,0.26,0.29,0.25,0.28,3838844,0
2013-05-24,0.29,0.35,0.28,0.33,8847389,0
2013-05-28,0.39,0.45,0.36,0.45,21223480,0
2013-05-29,0.46,0.4691,0.4,0.433,14063464,0
2013-05-30,0.43,0.4399,0.37,0.3721,7648344,0
2013-05-31,0.36,0.4,0.35,0.38,4232288,0
2013-06-03,0.41,0.42,0.38,0.38,3523087,0
2013-06-04,0.39,0.3998,0.3451,0.3501,3649096,0
2013-06-05,0.368,0.3693,0.35,0.3501,2317277,0
2013-06-06,0.36,0.37,0.34,0.37,2790613,0
2013-06-07,0.3876,0.3948,0.3635,0.3762,3485851,0
2013-06-10,0.397,0.475,0.3823,0.4698,12094523,0
2013-06-11,0.48,0.52,0.44,0.5,9678755,0
2013-06-12,0.53,0.53,0.47,0.5,7884110,0
2013-06-13,0.48,0.49,0.423,0.455,6204835,0
2013-06-14,0.46,0.46,0.42,0.44,2511877,0
2013-06-17,0.437,0.4397,0.405,0.413,3470532,0
2013-06-18,0.41,0.44,0.41,0.43,2814474,0
2013-06-19,0.45,0.49,0.43,0.4499,5431100,0
2013-06-20,0.46,0.46,0.42,0.423,3623963,0
2013-06-21,0.43,0.4385,0.4021,0.42,3060386,0
2013-06-24,0.41,0.4201,0.3771,0.3925,2081267,0
2013-06-25,0.4,0.424,0.3961,0.4171,1798353,0
2013-06-26,0.41,0.4178,0.39,0.39,1170067,0
2013-06-27,0.4,0.4074,0.36,0.39,2367690,0
2013-06-28,0.3516,0.4099,0.3516,0.38,1329726,0
2013-07-01,0.3995,0.41,0.355,0.36,3527289,0
2013-07-02,0.3503,0.3601,0.3,0.3002,5576417,0
2013-07-03,0.28,0.2975,0.262,0.28,3179033,0
2013-07-05,0.28,0.35,0.275,0.3271,3386550,0
2013-07-08,0.34,0.3775,0.3328,0.3759,3558984,0
2013-07-09,0.389,0.4197,0.37,0.383,3559163,0
2013-07-10,0.392,0.392,0.37,0.375,831871,0
2013-07-11,0.397,0.4049,0.3801,0.3825,1253718,0
2013-07-12,0.39,0.3999,0.3815,0.3896,731974,0
2013-07-15,0.39,0.39,0.3718,0.3723,1192690,0
2013-07-16,0.3723,0.384,0.3411,0.365,1683735,0
2013-07-17,0.35,0.39,0.35,0.3815,1602420,0
2013-07-18,0.3823,0.4148,0.382,0.39,1819873,0
2013-07-19,0.407,0.41,0.3806,0.395,857272,0
2013-07-22,0.4039,0.4045,0.3914,0.395,1048989,0
2013-07-23,0.4,0.4038,0.3729,0.387,1133139,0
2013-07-24,0.397,0.397,0.37,0.37,517378,0
2013-07-25,0.3795,0.4,0.37,0.398,680708,0
2013-07-26,0.396,0.396,0.3755,0.3947,622566,0
2013-07-29,0.4,0.4031,0.39,0.394,668724,0
2013-07-30,0.39,0.46,0.38,0.46,4092144,0
2013-07-31,0.475,0.479,0.41,0.437,2697572,0
2013-08-01,0.445,0.445,0.415,0.415,964098,0
2013-08-02,0.4289,0.44,0.4151,0.423,635405,0
2013-08-05,0.44,0.47,0.43,0.46,2464705,0
2013-08-06,0.47,0.54,0.47,0.54,8969030,0
2013-08-07,0.54,0.56,0.47,0.48,6536995,0
2013-08-08,0.486,0.4888,0.4,0.4064,5454058,0
2013-08-09,0.416,0.4199,0.4,0.4139,1058279,0
2013-08-12,0.415,0.445,0.4139,0.435,1194804,0
2013-08-13,0.44,0.445,0.4117,0.416,771421,0
2013-08-14,0.417,0.4289,0.3952,0.4,903269,0
2013-08-15,0.4,0.4189,0.375,0.3827,1656135,0
2013-08-16,0.4,0.405,0.38,0.3821,431318,0
2013-08-19,0.385,0.3967,0.3616,0.37,1135760,0
2013-08-20,0.4,0.41,0.37,0.4,1551368,0
2013-08-21,0.409,0.4449,0.4004,0.413,2677637,0
2013-08-22,0.43,0.44,0.41,0.417,836633,0
2013-08-23,0.44,0.44,0.42,0.44,1887701,0
2013-08-26,0.44,0.511,0.435,0.48,5985676,0
2013-08-27,0.48,0.51,0.45,0.51,3086093,0
2013-08-28,0.52,0.58,0.51,0.57,8970986,0
2013-08-29,0.578,0.578,0.5,0.51,4588619,0
2013-08-30,0.5175,0.53,0.46,0.525,2350274,0
2013-09-03,0.53,0.567,0.52,0.535,3376762,0
2013-09-04,0.54,0.61,0.54,0.57,5825311,0
2013-09-05,0.57,0.62,0.57,0.62,4553860,0
2013-09-06,0.635,0.685,0.63,0.6829,6270832,0
2013-09-09,0.71,0.77,0.7,0.76,8415718,0
2013-09-10,0.785,0.8,0.6314,0.676,7572441,0
2013-09-11,0.57,0.61,0.52,0.54,17798539,0
2013-09-12,0.56,0.58,0.55,0.56,4289092,0
2013-09-13,0.578,0.578,0.551,0.558,2132089,0
2013-09-16,0.57,0.622,0.565,0.62,5189194,0
2013-09-17,0.61,0.615,0.573,0.595,2717913,0
2013-09-18,0.59,0.5998,0.57,0.59,1738280,0
2013-09-19,0.6,0.64,0.59,0.6178,3291297,0
2013-09-20,0.62,0.63,0.57,0.57,2335334,0
2013-09-23,0.585,0.6,0.5723,0.5793,1523325,0
2013-09-24,0.6,0.6,0.57,0.59,1745900,0
2013-09-25,0.59,0.66,0.59,0.63,9648500,0
2013-09-26,0.64,0.67,0.63,0.637,3205103,0
2013-09-27,0.64,0.7,0.62,0.7,10642800,0
2013-09-30,0.75,0.75,0.71,0.74,7944500,0
2013-10-01,0.75,0.75,0.65,0.71,7626650,0
2013-10-02,0.73,0.73,0.68,0.7,2909300,0
2013-10-03,0.7,0.7,0.65,0.68,3274000,0
2013-10-04,0.68,0.72,0.67,0.71,2973231,0
2013-10-07,0.74,0.74,0.69,0.71,2505000,0
2013-10-08,0.74,0.77,0.55,0.62,15423900,0
2013-10-09,0.6,0.64,0.57,0.57,2843800,0
2013-10-10,0.59,0.68,0.59,0.67,5459900,0
2013-10-11,0.69,0.72,0.67,0.68,3634000,0
2013-10-14,0.66,0.66,0.63,0.64,2679300,0
2013-10-15,0.63,0.65,0.6,0.62,1520300,0
2013-10-16,0.62,0.62,0.57,0.58,3030600,0
2013-10-17,0.6,0.62,0.59,0.61,1562109,0
2013-10-18,0.61,0.64,0.61,0.63,982200,0
2013-10-21,0.63,0.64,0.61,0.62,1323400,0
2013-10-22,0.61,0.63,0.58,0.58,2379500,0
2013-10-23,0.6,0.6,0.56,0.57,1519500,0
2013-10-24,0.55,0.59,0.55,0.56,1658600,0
2013-10-25,0.57,0.6,0.56,0.58,1319800,0
2013-10-28,0.6,0.61,0.59,0.6,1053300,0
2013-10-29,0.61,0.62,0.6,0.6,1038000,0
2013-10-30,0.62,0.63,0.6,0.61,634400,0
2013-10-31,0.62,0.62,0.58,0.58,1192918,0
2013-11-01,0.6,0.6,0.57,0.58,531400,0
2013-11-04,0.57,0.59,0.57,0.57,809000,0
2013-11-05,0.59,0.59,0.55,0.55,1361400,0
2013-11-06,0.55,0.58,0.45,0.48,3481425,0
2013-11-07,0.47,0.55,0.47,0.52,2556300,0
2013-11-08,0.501,0.5439,0.501,0.53,691259,0
2013-11-11,0.54,0.56,0.52,0.53,980600,0
2013-11-12,0.55,0.55,0.52,0.53,909800,0
2013-11-13,0.53,0.59,0.53,0.55,3075500,0
2013-11-14,0.61,0.67,0.58,0.67,7134150,0
2013-11-15,0.68,0.73,0.68,0.6801,6650445,0
2013-11-18,0.7,0.71,0.66,0.68,2640100,0
2013-11-19,0.68,0.69,0.64,0.66,2120500,0
2013-11-20,0.67,0.67,0.64,0.64,701700,0
2013-11-21,0.66,0.6648,0.62,0.64,1766953,0
2013-11-22,0.66,0.69,0.64,0.66,1134900,0
2013-11-25,0.68,0.68,0.62,0.634,1153054,0
2013-11-26,0.65,0.68,0.63,0.66,1961600,0
2013-11-27,0.67,0.71,0.66,0.71,3116600,0
2013-11-29,0.71,0.7449,0.7099,0.735,3051180,0
2013-12-02,0.75,0.825,0.7401,0.8249,8794039,0
2013-12-03,0.84,0.84,0.76,0.79,4675500,0
2013-12-04,1.05,1.28,1.01,1.27,37127628,0
2013-12-05,1.45,1.96,1.43,1.81,69756694,0
2013-12-06,2.08,2.24,1.84,2.06,52125475,0
2013-12-09,1.93,1.93,1.61,1.68,25077448,0
2013-12-10,1.65,1.88,1.48,1.87,22987691,0
2013-12-11,1.81,1.89,1.72,1.77,7307544,0
2013-12-12,1.82,1.99,1.81,1.98,14523100,0
2013-12-13,2.05,2.17,2.02,2.09,15806100,0
2013-12-16,1.99,2.06,1.9,1.95,8658350,0
2013-12-17,1.89,1.95,1.74,1.81,10131860,0
2013-12-18,1.88,1.89,1.78,1.82,3045600,0
2013-12-19,1.84,1.84,1.74,1.8,3627827,0
2013-12-20,1.8,1.87,1.8,1.84,3883100,0
2013-12-23,1.86,1.86,1.76,1.77,2968750,0
2013-12-24,1.75,1.8,1.69,1.75,2413230,0
2013-12-26,1.75,1.78,1.7,1.72,2375000,0
2013-12-27,1.7,1.73,1.55,1.66,6297700,0
2013-12-30,1.67,1.68,1.6,1.63,2205100,0
2013-12-31,1.64,1.65,1.55,1.55,3691200,0
2014-01-02,2.06,2.33,1.89,2.33,53268900,0
2014-01-03,2.55,2.84,2.41,2.61,64733275,0
2014-01-06,2.64,2.82,2.43,2.77,26079169,0
2014-01-07,3.09,4.14,3.05,3.85,122206587,0
2014-01-08,4.12,4.9,4.01,4.55,111919637,0
2014-01-09,4,4,3.31,3.32,64331887,0
2014-01-10,3.46,4,3.4,3.65,51289953,0
2014-01-13,3.88,3.98,3.57,3.63,22273725,0
2014-01-14,3.73,3.75,3.33,3.59,18661900,0
2014-01-15,3.63,3.89,3.49,3.8,24501695,0
2014-01-16,3.9,4.2,3.46,3.55,54708219,0
2014-01-17,3.56,3.63,3.45,3.48,13096147,0
2014-01-21,3.63,3.63,3.41,3.5,13783906,0
2014-01-22,3.5,3.53,3.33,3.34,12259840,0
2014-01-23,3.19,3.24,2.98,3.08,16833000,0
2014-01-24,2.96,2.99,2.75,2.81,15650706,0
2014-01-27,2.94,2.95,2.22,2.61,24829141,0
2014-01-28,2.71,2.73,2.55,2.69,9987315,0
2014-01-29,2.61,3.21,2.56,2.97,29642822,0
2014-01-30,3.07,3.25,3.03,3.12,17694200,0
2014-01-31,3.16,3.21,2.95,3.02,10506590,0
2014-02-03,3.1,3.16,2.8,2.84,10263622,0
2014-02-04,2.88,3.3,2.8,3.27,24467167,0
2014-02-05,3.19,3.23,3.02,3.07,12466672,0
2014-02-06,3.17,3.36,3.11,3.18,15094691,0
2014-02-07,3.16,3.24,3.06,3.1,9068513,0
2014-02-10,3.63,3.79,3.43,3.55,48015656,0
2014-02-11,3.67,3.68,3.5,3.51,13010644,0
2014-02-12,3.55,3.84,3.51,3.74,22898248,0
2014-02-13,3.79,3.94,3.77,3.94,19340544,0
2014-02-14,3.94,3.95,3.73,3.78,13668905,0
2014-02-18,3.89,3.92,3.8,3.87,8381423,0
2014-02-19,3.82,3.85,3.56,3.59,12482514,0
2014-02-20,3.5,3.72,3.36,3.7,14033394,0
2014-02-21,3.68,3.75,3.58,3.63,6161011,0
2014-02-24,3.66,3.75,3.6,3.69,7834271,0
2014-02-25,3.67,4.05,3.67,3.9,33176409,0
2014-02-26,4.49,4.64,4.25,4.41,52942900,0
2014-02-27,4.38,4.57,4.25,4.37,21820498,0
2014-02-28,4.51,4.84,4.45,4.67,37374669,0
2014-03-03,4.6,5.83,4.5,5.82,84623975,0
2014-03-04,6.46,7.09,6.24,6.69,121628312,0
2014-03-05,6.98,7.01,6.45,6.75,56213569,0
2014-03-06,6.43,6.69,6.02,6.36,47895031,0
2014-03-07,6.81,8.35,6.53,8.27,125854575,0
2014-03-10,9.23,11.41,8.57,10.31,212759825,0
2014-03-11,11.44,11.72,5.95,6.03,244381550,0
2014-03-12,5.82,7.4,5.32,6.8,141367468,0
2014-03-13,7.58,8.48,6.96,8,131348087,0
2014-03-14,7.47,7.99,6.58,6.71,75379731,0
2014-03-17,7.18,7.34,6.27,6.51,58073569,0
2014-03-18,6.49,6.59,5.82,5.96,56943987,0
2014-03-19,6.18,6.57,5.99,6.21,52321009,0
2014-03-20,6.1,6.33,5.91,5.97,27852337,0
2014-03-21,6.09,6.12,5.33,5.94,52721469,0
2014-03-24,6.11,6.23,5.56,5.69,26559459,0
2014-03-25,5.93,8.48,5.8,8.48,137021600,0
2014-03-26,7.66,7.86,6.26,6.45,119252704,0
2014-03-27,6.55,7.19,6.21,6.89,45187758,0
2014-03-28,6.85,7.15,6.68,6.9,26162945,0
2014-03-31,7.08,7.42,6.92,7.1,36293303,0
2014-04-01,7.01,7.68,6.85,7.54,41807425,0
2014-04-02,7.61,8.1,7.17,7.48,59326306,0
2014-04-03,7.7,7.87,7.47,7.63,27356737,0
2014-04-04,7.64,7.72,6.95,7.12,27172097,0
2014-04-07,6.95,7.18,6.58,6.74,19424180,0
2014-04-08,7.08,7.28,6.8,7.21,17717080,0
2014-04-09,7.12,7.23,7.01,7.15,10893636,0
2014-04-10,7.15,7.43,6.91,7.04,15852045,0
2014-04-11,6.95,7.4,6.81,7.29,19623892,0
2014-04-14,7.37,7.7,7.06,7.32,19816444,0
2014-04-15,7.4,7.48,6.53,6.99,23430762,0
2014-04-16,7.13,7.19,6.83,7.08,11228411,0
2014-04-17,7.08,7.44,7,7.32,19807127,0
2014-04-21,7.62,8.37,6.81,7.01,58432569,0
2014-04-22,6.89,6.98,6.55,6.7,31003594,0
2014-04-23,6.15,6.63,6.03,6.41,24067534,0
2014-04-24,6.52,6.57,6,6.01,20730103,0
2014-04-25,5.6,5.75,5.32,5.37,51516047,0
2014-04-28,5.37,5.4,4.34,4.66,42890406,0
2014-04-29,4.44,5.08,4.11,4.81,36994084,0
2014-04-30,4.81,4.85,4.55,4.65,13153852,0
2014-05-01,4.67,4.98,4.55,4.69,18056956,0
2014-05-02,4.75,4.76,4.45,4.5,15532345,0
2014-05-05,4.41,4.43,4.01,4.06,27515506,0
2014-05-06,4.05,4.14,3.71,3.8,26630341,0
2014-05-07,3.9,4.08,3.65,3.95,24111127,0
2014-05-08,3.88,4.06,3.62,3.64,22860800,0
2014-05-09,3.93,3.95,3.67,3.72,20618248,0
2014-05-12,3.81,3.92,3.7,3.9,20323795,0
2014-05-13,4.08,4.55,4,4.09,55116169,0
2014-05-14,3.83,4.04,3.7,3.82,32914259,0
2014-05-15,4,4.16,3.89,4.03,27454347,0
2014-05-16,4.11,4.45,4.04,4.29,29856578,0
2014-05-19,4.38,4.58,4.31,4.49,18279700,0
2014-05-20,4.47,4.66,4.32,4.4,17914775,0
2014-05-21,4.48,4.55,4.36,4.43,12096964,0
2014-05-22,4.42,4.45,4.17,4.3,13693081,0
2014-05-23,4.2,4.3,4.07,4.09,9442621,0
2014-05-27,4,4.09,3.95,4,9102955,0
2014-05-28,4,4.49,4,4.36,20119550,0
2014-05-29,4.28,4.61,4.27,4.36,21430520,0
2014-05-30,4.4,4.47,4.27,4.35,8814486,0
2014-06-02,4.49,4.52,4.36,4.38,7201523,0
2014-06-03,4.37,4.58,4.29,4.41,11930821,0
2014-06-04,4.25,4.43,4.17,4.35,9014112,0
2014-06-05,4.38,4.53,4.35,4.44,9952379,0
2014-06-06,4.45,4.47,4.32,4.39,5574839,0
2014-06-09,4.37,4.4,4.2,4.31,7900364,0
2014-06-10,4.26,4.32,4.14,4.19,6268900,0
2014-06-11,4.17,4.19,4.05,4.08,7567930,0
2014-06-12,4.1,4.25,4.03,4.11,9081755,0
2014-06-13,4.12,4.15,4.05,4.15,5116834,0
2014-06-16,4.13,4.15,4.05,4.1,5531942,0
2014-06-17,4.11,4.32,4.06,4.29,11505382,0
2014-06-18,4.32,5.12,4.32,5.05,57334762,0
2014-06-19,5.18,5.25,4.68,4.7,37475178,0
2014-06-20,4.72,4.97,4.66,4.8,14691362,0
2014-06-23,4.88,4.94,4.72,4.8,9892048,0
2014-06-24,4.82,4.83,4.37,4.45,15101998,0
2014-06-25,4.42,4.62,4.37,4.53,9067801,0
2014-06-26,4.51,4.87,4.44,4.74,21389461,0
2014-06-27,4.68,4.83,4.63,4.73,34471469,0
2014-06-30,4.73,4.82,4.62,4.68,7377613,0
2014-07-01,4.7,4.85,4.62,4.72,14107884,0
2014-07-02,4.71,4.77,4.53,4.55,7598400,0
2014-07-03,4.57,4.62,4.5,4.52,3404176,0
2014-07-07,4.52,4.59,4.45,4.48,5173000,0
2014-07-08,4.47,4.5,4.25,4.33,7857757,0
2014-07-09,4.3,4.38,4.25,4.33,2975555,0
2014-07-10,4.2,4.32,4.14,4.25,4867385,0
2014-07-11,4.24,4.35,4.2,4.23,3632363,0
2014-07-14,4.26,4.34,4.16,4.18,4702620,0
2014-07-15,4.65,4.99,4.58,4.85,43447384,0
2014-07-16,5.04,5.12,4.73,4.77,22331119,0
2014-07-17,4.65,4.77,4.52,4.58,9157314,0
2014-07-18,4.56,5.05,4.56,5.03,17425228,0
2014-07-21,5.18,5.75,5.06,5.69,57307256,0
2014-07-22,5.93,6.33,5.4,5.47,79926019,0
2014-07-23,5.66,5.89,5.38,5.63,35280005,0
2014-07-24,5.67,5.71,5.3,5.39,13647005,0
2014-07-25,5.4,5.46,5.26,5.42,10319042,0
2014-07-28,5.46,5.69,5.4,5.52,14439077,0
2014-07-29,6,6.08,5.71,5.77,29335556,0
2014-07-30,5.83,5.86,5.6,5.7,10631265,0
2014-07-31,5.59,5.67,5.4,5.42,11277048,0
2014-08-01,5.4,5.49,5.13,5.38,11094470,0
2014-08-04,5.43,5.47,5.3,5.41,6696535,0
2014-08-05,5.33,5.38,5.2,5.27,6448539,0
2014-08-06,5.21,5.36,5.2,5.32,4697990,0
2014-08-07,5.33,5.58,5.33,5.55,9643006,0
2014-08-08,5.58,5.76,5.55,5.65,10172894,0
2014-08-11,5.78,5.85,5.7,5.82,8958632,0
2014-08-12,5.85,5.86,5.56,5.65,8444863,0
2014-08-13,5.75,5.95,5.62,5.86,14159687,0
2014-08-14,6.37,6.47,5.67,6.11,56045687,0
2014-08-15,6.12,6.13,5.88,5.92,14747394,0
2014-08-18,5.99,6.02,5.89,5.94,8245876,0
2014-08-19,5.97,6,5.75,5.86,10546270,0
2014-08-20,5.74,5.87,5.71,5.86,6661016,0
2014-08-21,5.85,5.86,5.75,5.81,5875320,0
2014-08-22,5.77,5.9,5.71,5.89,7498109,0
2014-08-25,5.94,6.12,5.91,6.01,11913533,0
2014-08-26,6,6.02,5.73,5.75,15803931,0
2014-08-27,5.75,5.84,5.73,5.76,5795024,0
2014-08-28,5.73,5.74,5.47,5.55,12194649,0
2014-08-29,5.56,5.62,5.5,5.58,4928357,0
2014-09-02,5.58,5.64,5.32,5.42,9108202,0
2014-09-03,5.36,5.46,5.22,5.24,8202321,0
2014-09-04,5.28,5.32,5.2,5.25,5725211,0
2014-09-05,5.25,5.45,5.17,5.43,6101815,0
2014-09-08,5.36,5.58,5.35,5.47,6919801,0
2014-09-09,5.38,5.4,5.21,5.27,6814148,0
2014-09-10,5.27,5.27,5.05,5.06,9131163,0
2014-09-11,5.03,5.24,5.03,5.14,5526563,0
2014-09-12,5.12,5.17,5.06,5.1,5377005,0
2014-09-15,5.05,5.07,4.75,4.78,11140174,0
2014-09-16,4.73,4.75,4.58,4.67,6505402,0
2014-09-17,4.7,4.75,4.56,4.62,5538788,0
2014-09-18,4.6,4.62,4.26,4.31,12080861,0
2014-09-19,4.31,4.54,4.26,4.43,8946563,0
2014-09-22,4.38,4.55,4.16,4.18,12881562,0
2014-09-23,4.15,4.63,4,4.58,22998266,0
2014-09-24,4.64,4.65,4.35,4.46,14369006,0
2014-09-25,4.5,4.53,4.26,4.3,5077987,0
2014-09-26,4.37,4.39,4.24,4.35,4161470,0
2014-09-29,4.25,4.6,4.2,4.47,10280312,0
2014-09-30,4.53,4.74,4.5,4.59,9367249,0
2014-10-01,4.55,4.64,4.33,4.41,8402424,0
2014-10-02,4.4,4.6,4.38,4.57,4966231,0
2014-10-03,4.65,4.68,4.53,4.56,5792065,0
2014-10-06,4.55,4.56,4.26,4.41,6347324,0
2014-10-07,4.32,4.42,4.25,4.3,3510851,0
2014-10-08,4.3,4.59,4.23,4.55,12638110,0
2014-10-09,4.53,4.59,4.35,4.41,4288602,0
2014-10-10,4.45,4.65,4.35,4.44,6053704,0
2014-10-13,4.4,4.5,4.22,4.23,8835863,0
2014-10-14,4.26,4.45,4.15,4.34,7794205,0
2014-10-15,4.25,4.42,4.16,4.37,6449155,0
2014-10-16,4.22,4.45,4.21,4.4,4425466,0
2014-10-17,4.48,4.5,4.34,4.38,4190283,0
2014-10-20,4.33,4.52,4.32,4.45,6848948,0
2014-10-21,4.46,4.5,4.37,4.41,3932163,0
2014-10-22,4.38,4.43,4.28,4.29,3534189,0
2014-10-23,4.31,4.38,4.25,4.3,2705027,0
2014-10-24,4.33,4.35,4.25,4.34,3438004,0
2014-10-27,4.3,4.32,4.25,4.3,2333660,0
2014-10-28,4.27,4.47,4.27,4.42,5349684,0
2014-10-29,4.41,4.48,4.31,4.44,4178345,0
2014-10-30,4.4,4.55,4.35,4.49,6599382,0
2014-10-31,4.55,4.75,4.52,4.71,10974146,0
2014-11-03,4.82,5.4,4.81,5.14,24434419,0
2014-11-04,5.21,5.48,5.16,5.35,18925762,0
2014-11-05,5.44,5.46,4.94,4.96,13458373,0
2014-11-06,5.02,5.24,4.99,5.12,6236618,0
2014-11-07,5.15,5.3,5.02,5.3,6026470,0
2014-11-10,5.35,5.46,5.22,5.28,6129265,0
2014-11-11,5.31,5.34,5.05,5.08,5994034,0
2014-11-12,4.34,4.48,4.2,4.24,24897197,0
2014-11-13,4.24,4.32,4.01,4.06,10417782,0
2014-11-14,3.99,4.01,3.6,3.72,17626602,0
2014-11-17,3.82,3.84,3.7,3.72,6313723,0
2014-11-18,3.82,4.08,3.77,4.04,12452080,0
2014-11-19,4.04,4.16,3.95,3.96,8036475,0
2014-11-20,3.9,3.94,3.83,3.94,3130130,0
2014-11-21,4,4.04,3.9,3.93,3052409,0
2014-11-24,3.9,3.98,3.88,3.95,2622027,0
2014-11-25,3.96,4.03,3.96,4,2679669,0
2014-11-26,3.99,4,3.92,3.96,2178593,0
2014-11-28,3.9,3.93,3.79,3.82,4221129,0
2014-12-01,3.75,3.77,3.42,3.54,8040613,0
2014-12-02,3.52,3.69,3.45,3.6,4174366,0
2014-12-03,3.59,3.63,3.46,3.5,4959953,0
2014-12-04,3.92,4.02,3.64,3.7,16564108,0
2014-12-05,3.74,3.79,3.55,3.6,5913552,0
2014-12-08,3.54,3.61,3.24,3.37,9885239,0
2014-12-09,3.25,3.3,3.06,3.28,8222687,0
2014-12-10,3.29,3.35,3.13,3.19,5190621,0
2014-12-11,3.18,3.27,3.09,3.1,4090784,0
2014-12-12,3.03,3.05,2.86,2.93,7475168,0
2014-12-15,3,3.03,2.73,2.77,6799135,0
2014-12-16,2.64,2.89,2.6,2.73,6787326,0
2014-12-17,2.73,2.98,2.73,2.94,6950588,0
2014-12-18,3.1,3.13,2.86,2.92,7097472,0
2014-12-19,2.91,3.08,2.85,3.05,6478913,0
2014-12-22,3.08,3.12,2.99,3.05,3674139,0
2014-12-23,3.04,3.06,2.93,3.06,3448766,0
2014-12-24,3,3.05,2.96,3.05,2203888,0
2014-12-26,3,3.15,3,3.08,4362027,0
2014-12-29,3.09,3.22,3.07,3.13,5829078,0
2014-12-30,3.12,3.21,3.1,3.12,4917209,0
2014-12-31,3.1,3.15,3,3,4161834,0
2015-01-02,2.97,2.98,2.85,2.98,3962640,0
2015-01-05,3.07,3.12,2.94,3.01,6716140,0
2015-01-06,3.01,3.13,2.92,3.05,5995172,0
2015-01-07,3.06,3.09,2.96,3.05,3006371,0
2015-01-08,3.05,3.08,2.98,3.08,3208462,0
2015-01-09,3.05,3.08,2.98,3.01,2568934,0
2015-01-12,2.99,3.04,2.9,2.94,2506170,0
2015-01-13,2.94,2.97,2.82,2.91,3286214,0
2015-01-14,2.81,2.87,2.69,2.75,5532741,0
2015-01-15,2.78,2.78,2.52,2.55,6444718,0
2015-01-16,2.52,2.67,2.48,2.67,3435152,0
2015-01-20,2.7,2.71,2.55,2.6,3132646,0
2015-01-21,2.59,2.69,2.57,2.68,4039150,0
2015-01-22,2.71,2.95,2.68,2.9,7562433,0
2015-01-23,2.89,2.92,2.82,2.87,2442704,0
2015-01-26,2.86,3.1,2.83,3.07,8128499,0
2015-01-27,3.04,3.25,2.97,3.18,8516861,0
2015-01-28,3.29,3.3,2.86,2.89,13085360,0
2015-01-29,2.9,2.92,2.7,2.75,5120940,0
2015-01-30,2.7,2.79,2.63,2.67,3454945,0
2015-02-02,2.67,2.79,2.62,2.78,4195897,0
2015-02-03,2.81,2.9299,2.79,2.88,3514584,0
2015-02-04,2.89,2.94,2.83,2.87,2573096,0
2015-02-05,2.92,2.93,2.86,2.89,2078536,0
2015-02-06,2.88,2.97,2.82,2.91,2590185,0
2015-02-09,2.89,2.91,2.79,2.9,3097352,0
2015-02-10,2.93,3.09,2.92,3.06,5885294,0
2015-02-11,3.2,3.36,3.19,3.26,11671948,0
2015-02-12,3.27,3.3,3.12,3.15,5720483,0
2015-02-13,3.14,3.2,3.07,3.15,3709936,0
2015-02-17,3.13,3.19,3.08,3.14,2731472,0
2015-02-18,3.11,3.12,3.03,3.07,2702352,0
2015-02-19,3.06,3.23,3.02,3.14,5341245,0
2015-02-20,3.15,3.28,3.13,3.24,9999663,0
2015-02-23,3.32,3.38,3.21,3.28,7877979,0
2015-02-24,3.24,3.27,3.1,3.16,6483677,0
2015-02-25,3.16,3.21,3.03,3.12,4488208,0
2015-02-26,3.07,3.12,3.03,3.11,2913214,0
2015-02-27,3.09,3.12,3.04,3.08,2217408,0
2015-03-02,3.07,3.14,3.03,3.13,3374100,0
2015-03-03,3,3.14,2.99,3.02,6214200,0
2015-03-04,3,3.03,2.91,2.93,4017800,0
2015-03-05,2.92,3.03,2.91,2.96,2677600,0
2015-03-06,2.95,3.03,2.95,2.97,2376500,0
2015-03-09,2.97,3.01,2.8,2.91,4177600,0
2015-03-10,2.85,2.9,2.8,2.86,2322600,0
2015-03-11,2.89,2.89,2.7,2.8,3269500,0
2015-03-12,2.81,2.84,2.7,2.78,2859000,0
2015-03-13,2.76,2.86,2.72,2.86,2200400,0
2015-03-16,2.84,2.9,2.71,2.75,3153500,0
2015-03-17,2.53,2.67,2.42,2.61,9018000,0
2015-03-18,2.57,2.6,2.53,2.59,2575800,0
2015-03-19,2.63,2.77,2.61,2.71,3727500,0
2015-03-20,2.72,2.74,2.65,2.66,2901600,0
2015-03-23,2.66,2.72,2.57,2.65,2543900,0
2015-03-24,2.65,2.7,2.63,2.67,1486900,0
2015-03-25,2.69,2.7,2.6,2.63,1719400,0
2015-03-26,2.6,2.65,2.56,2.62,2290700,0
2015-03-27,2.61,2.65,2.58,2.64,1726400,0
2015-03-30,2.65,2.73,2.64,2.68,6098900,0
2015-03-31,2.65,2.6599,2.55,2.59,3007607,0
2015-04-01,2.57,2.6,2.48,2.52,4673700,0
2015-04-02,2.5,2.57,2.49,2.56,2091100,0
2015-04-06,2.53,2.55,2.49,2.52,2261400,0
2015-04-07,2.56,2.61,2.5,2.51,2769947,0
2015-04-08,2.52,2.55,2.47,2.49,2600700,0
2015-04-09,2.56,2.68,2.53,2.62,5982879,0
2015-04-10,2.66,2.67,2.55,2.61,3800000,0
2015-04-13,2.61,2.65,2.58,2.59,1509500,0
2015-04-14,2.62,2.78,2.58,2.67,5614800,0
2015-04-15,2.7,2.82,2.64,2.78,6021389,0
2015-04-16,2.78,2.79,2.69,2.72,2145826,0
2015-04-17,2.75,2.77,2.65,2.67,2999100,0
2015-04-20,2.7,2.78,2.62,2.72,4104907,0
2015-04-21,2.71,2.72,2.66,2.67,1922787,0
2015-04-22,2.67,2.67,2.62,2.65,1344972,0
2015-04-23,2.65,2.69,2.63,2.67,1395700,0
2015-04-24,2.67,2.68,2.62,2.65,1350300,0
2015-04-27,2.67,2.68,2.57,2.59,1732300,0
2015-04-28,2.57,2.62,2.56,2.57,1711500,0
2015-04-29,2.55,2.6,2.52,2.56,2510400,0
2015-04-30,2.56,2.57,2.51,2.54,2130600,0
2015-05-01,2.54,2.56,2.48,2.49,2650500,0
2015-05-04,2.5,2.54,2.48,2.5,1921900,0
2015-05-05,2.5,2.52,2.4,2.42,3854900,0
2015-05-06,2.43,2.48,2.4,2.46,2353902,0
2015-05-07,2.48,2.5,2.42,2.46,2358546,0
2015-05-08,2.48,2.5,2.41,2.43,4028700,0
2015-05-11,2.37,2.65,2.32,2.55,9951800,0
2015-05-12,2.55,2.689,2.48,2.63,4770078,0
2015-05-13,2.67,2.73,2.61,2.62,2852700,0
2015-05-14,2.63,2.65,2.56,2.63,1814100,0
2015-05-15,2.61,2.64,2.57,2.61,1753249,0
2015-05-18,2.61,2.62,2.53,2.58,1534702,0
2015-05-19,2.77,2.8,2.63,2.68,4627200,0
2015-05-20,2.68,2.69,2.6,2.62,2117700,0
2015-05-21,2.63,2.67,2.6,2.62,1486000,0
2015-05-22,2.6,2.62,2.54,2.58,3095500,0
2015-05-26,2.56,2.59,2.52,2.58,1712601,0
2015-05-27,2.68,2.79,2.65,2.71,5391700,0
2015-05-28,2.72,2.74,2.67,2.73,2011268,0
2015-05-29,2.75,2.77,2.69,2.72,1995900,0
2015-06-01,2.72,2.72,2.64,2.68,2582096,0
2015-06-02,2.8,2.84,2.75,2.8,6224443,0
2015-06-03,2.8,2.85,2.77,2.82,2878600,0
2015-06-04,2.82,2.84,2.72,2.73,2743100,0
2015-06-05,2.73,2.74,2.65,2.74,1442000,0
2015-06-08,2.73,2.75,2.7,2.74,1180200,0
2015-06-09,2.71,2.73,2.69,2.69,1523190,0
2015-06-10,2.7,2.74,2.69,2.7,1270382,0
2015-06-11,2.72,2.724,2.67,2.69,1128999,0
2015-06-12,2.7,2.72,2.67,2.69,1735200,0
2015-06-15,2.67,2.72,2.63,2.69,1186400,0
2015-06-16,2.68,2.7,2.65,2.65,938700,0
2015-06-17,2.65,2.66,2.58,2.59,1750300,0
2015-06-18,2.61,2.64,2.59,2.59,1460800,0
2015-06-19,2.61,2.63,2.55,2.6,2291100,0
2015-06-22,2.6,2.64,2.59,2.64,1630700,0
2015-06-23,2.62,2.6399,2.58,2.63,1303403,0
2015-06-24,2.6,2.63,2.56,2.58,1380400,0
2015-06-25,2.6,2.61,2.56,2.57,1356500,0
2015-06-26,2.56,2.58,2.52,2.57,4386400,0
2015-06-29,2.52,2.54,2.45,2.45,3318200,0
2015-06-30,2.45,2.48,2.41,2.45,2312896,0
2015-07-01,2.46,2.47,2.34,2.35,3506000,0
2015-07-02,2.42,2.42,2.22,2.32,4143600,0
2015-07-06,2.23,2.27,2.17,2.23,2436600,0
2015-07-07,2.43,2.62,2.37,2.54,12370500,0
2015-07-08,2.5,2.51,2.3,2.34,4472100,0
2015-07-09,2.4,2.42,2.33,2.33,2616100,0
2015-07-10,2.36,2.37,2.26,2.28,2484000,0
2015-07-13,2.31,2.35,2.26,2.35,1836700,0
2015-07-14,2.35,2.385,2.29,2.34,1808999,0
2015-07-15,2.32,2.3349,2.28,2.29,1703080,0
2015-07-16,2.29,2.34,2.28,2.31,1195800,0
2015-07-17,2.29,2.39,2.28,2.38,1946900,0
2015-07-20,2.5,2.5,2.33,2.37,1946000,0
2015-07-21,2.39,2.57,2.34,2.48,4028400,0
2015-07-22,2.47,2.5,2.42,2.49,1287500,0
2015-07-23,2.48,2.48,2.4,2.43,1505100,0
2015-07-24,2.43,2.44,2.37,2.38,1238500,0
2015-07-27,2.4,2.41,2.31,2.32,1658900,0
2015-07-28,2.42,2.45,2.36,2.39,1897100,0
2015-07-29,2.4,2.45,2.36,2.39,1333300,0
2015-07-30,2.4,2.42,2.36,2.4,1078000,0
2015-07-31,2.44,2.59,2.4,2.59,3253000,0
2015-08-03,2.68,2.85,2.63,2.85,8244087,0
2015-08-04,2.77,2.81,2.68,2.72,3256700,0
2015-08-05,2.78,2.84,2.72,2.78,3227800,0
2015-08-06,2.83,2.84,2.35,2.37,7005291,0
2015-08-07,2.35,2.46,2.28,2.4,2312400,0
2015-08-10,2.39,2.42,2.32,2.38,1709400,0
2015-08-11,2.35,2.39,2.31,2.33,1968828,0
2015-08-12,2.3,2.44,2.23,2.35,3285200,0
2015-08-13,2.32,2.35,2.24,2.27,2191600,0
2015-08-14,2.24,2.33,2.24,2.29,1341100,0
2015-08-17,2.27,2.31,2.24,2.28,925200,0
2015-08-18,2.27,2.28,2.23,2.26,897600,0
2015-08-19,2.26,2.27,2.16,2.19,3273800,0
2015-08-20,2.15,2.2,2.02,2.02,3383000,0
2015-08-21,1.95,1.99,1.8,1.92,5624400,0
2015-08-24,1.6,1.89,1.55,1.76,4227569,0
2015-08-25,1.86,2,1.82,1.85,3267800,0
2015-08-26,1.9,1.92,1.66,1.72,14325400,0
2015-08-27,1.8,1.84,1.73,1.75,2813500,0
2015-08-28,1.76,1.85,1.73,1.76,4517500,0
2015-08-31,1.76,1.79,1.69,1.71,3005900,0
2015-09-01,1.66,1.7,1.65,1.66,1946600,0
2015-09-02,1.7,1.71,1.64,1.71,2649300,0
2015-09-03,1.76,1.76,1.68,1.69,1850700,0
2015-09-04,1.67,1.73,1.66,1.72,1502400,0
2015-09-08,1.75,1.79,1.71,1.74,1760200,0
2015-09-09,1.77,1.78,1.68,1.7,2158900,0
2015-09-10,1.72,1.74,1.68,1.69,1687203,0
2015-09-11,1.75,1.75,1.68,1.7,1670900,0
2015-09-14,1.72,1.72,1.66,1.68,1364200,0
2015-09-15,1.67,1.69,1.66,1.69,1303900,0
2015-09-16,1.69,1.72,1.67,1.71,1926200,0
2015-09-17,1.73,1.78,1.71,1.78,3576771,0
2015-09-18,1.78,1.92,1.77,1.89,5540900,0
2015-09-21,2.01,2.33,2,2.17,16176400,0
2015-09-22,2.08,2.24,2.07,2.18,6195600,0
2015-09-23,2.17,2.17,2,2.05,3235100,0
2015-09-24,2.03,2.09,1.97,2.07,2205097,0
2015-09-25,2.09,2.1,1.92,1.93,3109000,0
2015-09-28,1.92,1.94,1.79,1.83,2884609,0
2015-09-29,1.85,1.86,1.68,1.71,3161000,0
2015-09-30,1.72,1.88,1.7,1.83,2550000,0
2015-10-01,1.86,1.89,1.8,1.88,1891100,0
2015-10-02,1.82,2.03,1.8,2.01,2574200,0
2015-10-05,2.02,2.2,2.02,2.14,3339927,0
2015-10-06,2.17,2.2,2.14,2.18,2152500,0
2015-10-07,2.2,2.24,2.07,2.15,2939200,0
2015-10-08,2.1,2.23,2.08,2.19,2343000,0
2015-10-09,2.22,2.35,2.22,2.32,6082500,0
2015-10-12,2.33,2.48,2.28,2.39,3869927,0
2015-10-13,2.37,2.4,2.3,2.3,1484500,0
2015-10-14,2.29,2.34,2.15,2.2,1795500,0
2015-10-15,2.2,2.34,2.19,2.32,1918200,0
2015-10-16,2.36,2.37,2.26,2.31,1343500,0
2015-10-19,2.42,2.53,2.35,2.5,6161300,0
2015-10-20,2.5,2.56,2.4,2.44,3383075,0
2015-10-21,2.49,2.5,2.33,2.35,2374500,0
2015-10-22,2.4,2.4,2.2,2.28,1897700,0
2015-10-23,2.29,2.36,2.25,2.31,1834600,0
2015-10-26,2.29,2.41,2.27,2.41,2433700,0
2015-10-27,2.39,2.41,2.31,2.32,1710700,0
2015-10-28,2.31,2.43,2.29,2.4,1768700,0
2015-10-29,2.39,2.48,2.36,2.39,1922700,0
2015-10-30,2.39,2.43,2.36,2.41,1183200,0
2015-11-02,2.42,2.75,2.4,2.64,7079021,0
2015-11-03,2.78,2.96,2.7,2.87,9192600,0
2015-11-04,2.97,2.98,2.81,2.92,4687733,0
2015-11-05,2.97,2.97,2.76,2.86,4895500,0
2015-11-06,2.86,2.87,2.69,2.76,3679000,0
2015-11-09,2.47,2.55,2.3,2.365,9524867,0
2015-11-10,2.25,2.25,1.89,1.9,11441300,0
2015-11-11,1.95,1.99,1.83,1.84,4404700,0
2015-11-12,1.85,1.89,1.76,1.78,3108000,0
2015-11-13,1.89,1.91,1.8,1.84,4313700,0
2015-11-16,1.91,1.95,1.86,1.92,3195700,0
2015-11-17,1.94,1.95,1.82,1.84,2726400,0
2015-11-18,1.87,1.88,1.81,1.88,1798900,0
2015-11-19,1.96,1.96,1.88,1.9,2143600,0
2015-11-20,1.93,1.94,1.87,1.9,1347500,0
2015-11-23,1.86,1.94,1.86,1.92,1115800,0
2015-11-24,1.9,1.95,1.88,1.94,1451800,0
2015-11-25,1.93,2.15,1.93,2.07,4808900,0
2015-11-27,2.1,2.14,2.06,2.12,1423200,0
2015-11-30,2.15,2.23,2.12,2.2,2580800,0
2015-12-01,2.22,2.23,2.14,2.19,1693087,0
2015-12-02,2.17,2.19,2.06,2.11,2141792,0
2015-12-03,2.11,2.15,2.05,2.09,1442606,0
2015-12-04,2.11,2.12,2.02,2.08,1403400,0
2015-12-07,2.06,2.08,1.98,2.01,1395000,0
2015-12-08,1.95,2.01,1.92,1.94,1365530,0
2015-12-09,1.95,2.03,1.95,1.99,997400,0
2015-12-10,1.98,2.07,1.98,2.07,1189300,0
2015-12-11,2.03,2.05,1.98,2,1423800,0
2015-12-14,2,2.03,1.95,1.96,1276092,0
2015-12-15,1.97,2.16,1.97,2.12,2154300,0
2015-12-16,2.29,2.35,2.15,2.24,5639600,0
2015-12-17,2.27,2.3,2.15,2.18,2278800,0
2015-12-18,2.23,2.3,2.2,2.22,3707700,0
2015-12-21,2.22,2.27,2.2,2.24,1897600,0
2015-12-22,2.2,2.25,2.18,2.24,1356566,0
2015-12-23,2.25,2.34,2.24,2.27,2686400,0
2015-12-24,2.27,2.35,2.27,2.3,1424791,0
2015-12-28,2.28,2.335,2.19,2.24,1836714,0
2015-12-29,2.24,2.29,2.22,2.24,1115858,0
2015-12-30,2.23,2.29,2.14,2.16,1878372,0
2015-12-31,2.14,2.155,2.0501,2.11,2109531,0
2016-01-04,2,2.1,1.96,2.1,2309717,0
2016-01-05,2.11,2.11,2.03,2.06,945165,0
2016-01-06,2,2.05,1.99,2.03,1600699,0
2016-01-07,1.96,2.01,1.9,1.9,2718976,0
2016-01-08,1.94,2.02,1.9,1.92,1580247,0
2016-01-11,1.92,1.96,1.78,1.85,2143385,0
2016-01-12,1.86,1.92,1.75,1.81,1736656,0
2016-01-13,1.87,1.9,1.72,1.75,2063670,0
2016-01-14,1.75,1.77,1.61,1.7,3746604,0
2016-01-15,1.65,1.67,1.56,1.66,2596244,0
2016-01-19,1.67,1.72,1.5,1.53,2857200,0
2016-01-20,1.47,1.59,1.3,1.565,4358861,0
2016-01-21,1.6,1.75,1.5263,1.72,3179420,0
2016-01-22,1.79,1.82,1.715,1.82,2676503,0
2016-01-25,1.79,1.86,1.73,1.75,1927777,0
2016-01-26,1.77,1.82,1.71,1.78,1734086,0
2016-01-27,1.83,1.88,1.755,1.85,2226808,0
2016-01-28,1.92,1.94,1.71,1.77,3571713,0
2016-01-29,1.81,1.87,1.78,1.87,1700556,0
2016-02-01,1.9,1.9,1.76,1.79,1438717,0
2016-02-02,1.73,1.74,1.66,1.67,1604420,0
2016-02-03,1.7,1.71,1.6,1.68,1262233,0
2016-02-04,1.7,1.745,1.66,1.72,1095539,0
2016-02-05,1.7,1.735,1.6735,1.68,754612,0
2016-02-08,1.65,1.6563,1.6,1.63,1041227,0
2016-02-09,1.58,1.63,1.55,1.56,1572852,0
2016-02-10,1.56,1.67,1.55,1.615,1084737,0
2016-02-11,1.57,1.62,1.55,1.61,1078896,0
2016-02-12,1.64,1.69,1.6,1.67,1547533,0
2016-02-16,1.7,1.75,1.695,1.74,1259962,0
2016-02-17,1.75,1.89,1.75,1.83,3733567,0
2016-02-18,1.85,1.87,1.77,1.79,1137404,0
2016-02-19,1.8,1.81,1.73,1.75,822121,0
2016-02-22,1.8,1.88,1.77,1.84,1891322,0
2016-02-23,1.79,1.8699,1.79,1.82,760270,0
2016-02-24,1.83,1.86,1.76,1.86,1331824,0
2016-02-25,1.86,1.935,1.833,1.92,1663483,0
2016-02-26,1.92,2.07,1.92,2.02,3115892,0
2016-02-29,2.05,2.13,2.03,2.08,1742081,0
2016-03-01,2.1,2.14,2.05,2.07,1137910,0
2016-03-02,2.07,2.13,2.05,2.13,1255316,0
2016-03-03,2.13,2.23,2.12,2.22,2456917,0
2016-03-04,2.25,2.25,2.08,2.11,2825847,0
2016-03-07,2.02,2.06,1.9,1.98,4689202,0
2016-03-08,1.95,2.02,1.91,1.95,1685901,0
2016-03-09,1.98,1.99,1.9,1.9,2084106,0
2016-03-10,2.09,2.2,2.01,2.04,7387843,0
2016-03-11,2.1,2.11,2,2.04,2356217,0
2016-03-14,2.03,2.03,1.9605,2,1631810,0
2016-03-15,1.99,2,1.92,1.93,1522132,0
2016-03-16,1.94,2.02,1.931,2.01,1543579,0
2016-03-17,2.01,2.09,2.005,2.04,2322248,0
2016-03-18,2.09,2.09,2.04,2.08,1752266,0
2016-03-21,2.05,2.11,2.05,2.07,1081870,0
2016-03-22,2.07,2.11,2.0405,2.08,1087900,0
2016-03-23,2.06,2.08,1.94,1.95,3198383,0
2016-03-24,1.94,2.03,1.92,2.02,1515474,0
2016-03-28,2.02,2.03,1.95,2.01,948106,0
2016-03-29,2,2.14,1.96,2.08,5277729,0
2016-03-30,2.08,2.11,2.03,2.07,1779699,0
2016-03-31,2.08,2.1,2.03,2.05,904597,0
2016-04-01,2.05,2.06,2,2.04,768193,0
2016-04-04,2.02,2.07,2,2.03,609350,0
2016-04-05,2,2.041,1.98,2,1106932,0
2016-04-06,2,2.05,1.99,2.03,1002358,0
2016-04-07,2.01,2.06,1.99,2.01,923699,0
2016-04-08,2.02,2.0511,1.98,2,1281139,0
2016-04-11,2,2.04,1.985,2.01,619161,0
2016-04-12,2,2.08,1.99,2.05,1642852,0
2016-04-13,2.04,2.09,2.02,2.05,1791656,0
2016-04-14,2.08,2.14,2.06,2.12,2056964,0
2016-04-15,2.13,2.19,2.085,2.11,2022411,0
2016-04-18,2.1,2.16,2.07,2.12,1293600,0
2016-04-19,2.11,2.14,2.08,2.1,825183,0
2016-04-20,2.11,2.17,2.08,2.13,1371628,0
2016-04-21,2.13,2.17,2.122,2.15,1059292,0
2016-04-22,2.15,2.25,2.15,2.22,2362553,0
2016-04-25,2.24,2.28,2.125,2.15,2561686,0
2016-04-26,2.15,2.22,2.11,2.14,1077039,0
2016-04-27,2.13,2.16,2.08,2.13,1205284,0
2016-04-28,2.11,2.1227,2.04,2.05,1782149,0
2016-04-29,2.05,2.09,2.01,2.06,1551951,0
2016-05-02,2.04,2.08,2.01,2.05,863958,0
2016-05-03,2.04,2.04,1.99,2.01,1524180,0
2016-05-04,2.01,2.03,1.94,2.01,1721330,0
2016-05-05,2.02,2.02,1.92,1.93,1333142,0
2016-05-06,1.98,1.99,1.9,1.92,1589624,0
2016-05-09,1.9,1.96,1.9,1.93,1430660,0
2016-05-10,1.88,1.9,1.74,1.86,3104503,0
2016-05-11,1.81,1.87,1.81,1.855,815851,0
2016-05-12,1.84,1.85,1.77,1.805,1139957,0
2016-05-13,1.82,1.85,1.77,1.79,965798,0
2016-05-16,1.79,1.84,1.78,1.81,1156846,0
2016-05-17,1.8,1.84,1.76,1.785,1018037,0
2016-05-18,1.78,1.8099,1.75,1.76,915394,0
2016-05-19,1.75,1.77,1.71,1.71,979154,0
2016-05-20,1.71,1.74,1.65,1.68,2290723,0
2016-05-23,1.68,1.78,1.68,1.76,1218712,0
2016-05-24,1.77,1.82,1.72,1.74,1251405,0
2016-05-25,1.75,1.78,1.73,1.78,699012,0
2016-05-26,1.78,1.82,1.7781,1.79,801296,0
2016-05-27,1.8,1.84,1.77,1.82,626902,0
2016-05-31,1.81,1.95,1.79,1.905,1674481,0
2016-06-01,1.91,1.92,1.82,1.87,1432265,0
2016-06-02,1.83,1.89,1.83,1.86,830583,0
2016-06-03,1.84,1.91,1.84,1.91,739393,0
2016-06-06,1.91,1.95,1.91,1.95,1187158,0
2016-06-07,1.95,2.04,1.9,1.92,3652451,0
2016-06-08,1.91,1.95,1.889,1.92,959069,0
2016-06-09,1.9,1.9,1.85,1.85,931609,0
2016-06-10,1.85,1.85,1.8,1.805,683165,0
2016-06-13,1.8,1.82,1.75,1.76,1044750,0
2016-06-14,1.75,1.78,1.72,1.73,1536444,0
2016-06-15,1.72,1.81,1.72,1.75,760589,0
2016-06-16,1.73,1.77,1.73,1.75,758967,0
2016-06-17,1.74,1.77,1.73,1.75,941722,0
2016-06-20,1.75,1.81,1.75,1.8,1271174,0
2016-06-21,1.78,1.82,1.75,1.77,2061158,0
2016-06-22,1.76,1.775,1.73,1.74,2283438,0
2016-06-23,1.76,1.8,1.73,1.75,1644342,0
2016-06-24,1.71,1.73,1.66,1.71,3059120,0
2016-06-27,1.68,1.7,1.6,1.64,2532875,0
2016-06-28,1.69,1.78,1.685,1.76,1990121,0
2016-06-29,1.76,1.84,1.75,1.81,1426999,0
2016-06-30,1.82,1.87,1.79,1.87,1487760,0
2016-07-01,1.86,1.8975,1.83,1.86,1132571,0
2016-07-05,1.85,1.85,1.74,1.76,1022716,0
2016-07-06,1.71,1.75,1.7,1.7,2108937,0
2016-07-07,1.7,1.75,1.67,1.69,1230893,0
2016-07-08,1.7,1.7598,1.7,1.73,2424266,0
2016-07-11,1.71,1.7556,1.71,1.72,1199485,0
2016-07-12,1.76,1.77,1.73,1.75,1314743,0
2016-07-13,1.76,1.77,1.73,1.745,1164131,0
2016-07-14,1.75,1.765,1.73,1.73,745731,0
2016-07-15,1.73,1.739,1.66,1.68,2421949,0
2016-07-18,1.74,1.78,1.7,1.77,3222744,0
2016-07-19,1.92,1.95,1.8,1.8,5100047,0
2016-07-20,1.82,1.84,1.76,1.79,2386464,0
2016-07-21,1.8,1.85,1.77,1.78,1001615,0
2016-07-22,1.78,1.8,1.75,1.79,824023,0
2016-07-25,1.79,1.85,1.78,1.82,2206962,0
2016-07-26,1.84,1.87,1.78,1.82,1566187,0
2016-07-27,1.82,1.84,1.79,1.79,1235028,0
2016-07-28,1.79,1.81,1.75,1.76,1276162,0
2016-07-29,1.79,1.81,1.75,1.79,1746243,0
2016-08-01,1.8,1.845,1.76,1.76,2189351,0
2016-08-02,1.76,1.8,1.7,1.72,1352188,0
2016-08-03,1.72,1.76,1.71,1.72,1460321,0
2016-08-04,1.8,1.8,1.7,1.7,2510771,0
2016-08-05,1.7,1.75,1.7,1.71,1407932,0
2016-08-08,1.73,1.74,1.72,1.735,765060,0
2016-08-09,1.74,1.76,1.72,1.72,553947,0
2016-08-10,1.72,1.73,1.7,1.7,661502,0
2016-08-11,1.7,1.72,1.68,1.69,978784,0
2016-08-12,1.69,1.71,1.68,1.69,704348,0
2016-08-15,1.68,1.7,1.68,1.68,1117612,0
2016-08-16,1.7,1.7,1.65,1.65,1793417,0
2016-08-17,1.65,1.7,1.65,1.675,1720791,0
2016-08-18,1.7,1.74,1.69,1.7,1115900,0
2016-08-19,1.7,1.71,1.67,1.67,704982,0
2016-08-22,1.67,1.7,1.65,1.68,1525935,0
2016-08-23,1.69,1.71,1.68,1.69,1110679,0
2016-08-24,1.7,1.71,1.65,1.66,2558314,0
2016-08-25,1.66,1.69,1.65,1.65,1427414,0
2016-08-26,1.66,1.68,1.64,1.67,902454,0
2016-08-29,1.75,1.75,1.64,1.66,2021914,0
2016-08-30,1.68,1.68,1.55,1.56,2033482,0
2016-08-31,1.57,1.6,1.51,1.54,2449586,0
2016-09-01,1.55,1.58,1.5,1.54,2427871,0
2016-09-02,1.54,1.56,1.5,1.5,1596458,0
2016-09-06,1.51,1.53,1.5,1.51,1108393,0
2016-09-07,1.51,1.53,1.4,1.42,2767592,0
2016-09-08,1.44,1.47,1.37,1.45,2292710,0
2016-09-09,1.46,1.47,1.36,1.38,2659882,0
2016-09-12,1.37,1.42,1.34,1.42,1973737,0
2016-09-13,1.42,1.43,1.36,1.36,2621945,0
2016-09-14,1.4,1.42,1.36,1.37,2538920,0
2016-09-15,1.39,1.44,1.37,1.44,2038437,0
2016-09-16,1.45,1.47,1.4,1.44,3169947,0
2016-09-19,1.45,1.5,1.43,1.5,1405022,0
2016-09-20,1.58,1.69,1.5,1.69,3683113,0
2016-09-21,1.7,1.71,1.6,1.67,3137405,0
2016-09-22,1.7,1.7,1.64,1.65,2643792,0
2016-09-23,1.65,1.66,1.58,1.63,1612368,0
2016-09-26,1.62,1.67,1.61,1.635,1275719,0
2016-09-27,1.65,1.676,1.64,1.66,1522040,0
2016-09-28,1.66,1.71,1.65,1.71,2022568,0
2016-09-29,1.71,1.75,1.66,1.69,2452721,0
2016-09-30,1.7,1.72,1.67,1.71,1243852,0
2016-10-03,1.7,1.76,1.68,1.74,2057935,0
2016-10-04,1.73,1.75,1.69,1.74,1206587,0
2016-10-05,1.73,1.75,1.69,1.74,1842750,0
2016-10-06,1.74,1.74,1.7,1.72,580704,0
2016-10-07,1.71,1.72,1.65,1.67,958607,0
2016-10-10,1.69,1.69,1.65,1.69,658050,0
2016-10-11,1.7,1.71,1.64,1.65,1063436,0
2016-10-12,1.66,1.69,1.65,1.65,745629,0
2016-10-13,1.65,1.655,1.61,1.64,839071,0
2016-10-14,1.62,1.64,1.55,1.56,1513072,0
2016-10-17,1.55,1.56,1.49,1.52,1292859,0
2016-10-18,1.52,1.58,1.4928,1.54,912504,0
2016-10-19,1.53,1.58,1.52,1.56,719046,0
2016-10-20,1.56,1.57,1.53,1.55,709553,0
2016-10-21,1.54,1.63,1.54,1.62,1199207,0
2016-10-24,1.68,1.69,1.61,1.62,1264948,0
2016-10-25,1.61,1.64,1.57,1.57,1222742,0
2016-10-26,1.57,1.63,1.56,1.58,989471,0
2016-10-27,1.6,1.6,1.55,1.56,798014,0
2016-10-28,1.55,1.59,1.55,1.58,653867,0
2016-10-31,1.59,1.59,1.53,1.53,871126,0
2016-11-01,1.51,1.54,1.5,1.53,1069758,0
2016-11-02,1.51,1.52,1.48,1.48,918235,0
2016-11-03,1.49,1.51,1.46,1.48,1056119,0
2016-11-04,1.45,1.49,1.42,1.42,1870249,0
2016-11-07,1.36,1.37,1.21,1.26,6383914,0
2016-11-08,1.25,1.27,1.23,1.26,3070376,0
2016-11-09,1.2,1.27,1.19,1.25,5076200,0
2016-11-10,1.25,1.38,1.24,1.35,4610349,0
2016-11-11,1.39,1.47,1.35,1.47,4197421,0
2016-11-14,1.48,1.55,1.47,1.51,4579343,0
2016-11-15,1.53,1.55,1.365,1.45,3544424,0
2016-11-16,1.44,1.51,1.42,1.48,3043320,0
2016-11-17,1.56,1.58,1.51,1.51,8314978,0
2016-11-18,1.52,1.54,1.47,1.48,4744529,0
2016-11-21,1.47,1.525,1.42,1.46,2363913,0
2016-11-22,1.45,1.45,1.32,1.405,8034104,0
2016-11-23,1.4,1.43,1.3736,1.4,3540960,0
2016-11-25,1.39,1.4667,1.38,1.44,1441088,0
2016-11-28,1.45,1.45,1.4,1.4,1658488,0
2016-11-29,1.39,1.4,1.36,1.38,3817739,0
2016-11-30,1.4,1.42,1.36,1.37,2104126,0
2016-12-01,1.37,1.45,1.33,1.42,6452450,0
2016-12-02,1.43,1.45,1.38,1.43,5637375,0
2016-12-05,1.43,1.51,1.41,1.47,4818001,0
2016-12-06,1.54,1.57,1.51,1.53,5004699,0
2016-12-07,1.53,1.6,1.5,1.56,6963771,0
2016-12-08,1.55,1.59,1.53,1.53,3962811,0
2016-12-09,1.51,1.55,1.42,1.43,4685183,0
2016-12-12,1.43,1.45,1.36,1.37,3869015,0
2016-12-13,1.37,1.43,1.32,1.34,3892278,0
2016-12-14,1.43,1.43,1.29,1.37,4084906,0
2016-12-15,1.35,1.39,1.31,1.38,3640988,0
2016-12-16,1.38,1.39,1.32,1.33,3239169,0
2016-12-19,1.28,1.39,1.26,1.35,4641207,0
2016-12-20,1.39,1.39,1.31,1.33,3242821,0
2016-12-21,1.31,1.36,1.3,1.31,4681911,0
2016-12-22,1.3,1.32,1.26,1.26,2381041,0
2016-12-23,1.38,1.38,1.24,1.27,1438223,0
2016-12-27,1.27,1.3,1.26,1.3,1743994,0
2016-12-28,1.28,1.3,1.26,1.28,2165903,0
2016-12-29,1.27,1.28,1.2,1.22,5437015,0
2016-12-30,1.25,1.2569,1.18,1.2,4381743,0
2017-01-03,1.2,1.23,1.19,1.21,2040408,0
2017-01-04,1.21,1.3,1.2,1.3,2900401,0
2017-01-05,1.3,1.32,1.26,1.26,3477899,0
2017-01-06,1.28,1.29,1.25,1.25,1853118,0
2017-01-09,1.26,1.27,1.22,1.25,1375656,0
2017-01-10,1.25,1.26,1.22,1.24,2241053,0
2017-01-11,1.24,1.28,1.23,1.26,2074190,0
2017-01-12,1.26,1.2638,1.22,1.23,2319007,0
2017-01-13,1.22,1.25,1.22,1.25,983761,0
2017-01-17,1.24,1.25,1.22,1.25,2499362,0
2017-01-18,1.23,1.2635,1.22,1.23,2261503,0
2017-01-19,1.22,1.24,1.18,1.18,3564723,0
2017-01-20,1.19,1.2,1.18,1.18,1240001,0
2017-01-23,1.18,1.19,1.1,1.14,3351113,0
2017-01-24,1.16,1.2,1.14,1.16,7130870,0
2017-01-25,1.16,1.19,1.11,1.125,4760364,0
2017-01-26,1.13,1.15,1.12,1.12,3195512,0
2017-01-27,1.13,1.14,1.11,1.13,2386674,0
2017-01-30,1.11,1.1299,1.03,1.06,5297435,0
2017-01-31,1.06,1.09,1.02,1.06,8769342,0
2017-02-01,1.06,1.07,1,1.02,11635880,0
2017-02-02,1.01,1.02,0.91,0.9184,5949377,0
2017-02-03,0.9485,0.95,0.93,0.94,2322152,0
2017-02-06,0.94,0.95,0.9272,0.9273,2283492,0
2017-02-07,0.925,0.93,0.898,0.8999,2204628,0
2017-02-08,0.91,0.918,0.86,0.88,3673866,0
2017-02-09,0.88,0.88,0.83,0.85,3892936,0
2017-02-10,0.8485,1.23,0.8358,1.18,24423621,0
2017-02-13,1.3,1.31,1.06,1.1,24401229,0
2017-02-14,1.1,1.17,1.03,1.11,13219268,0
2017-02-15,1.1,1.13,1.07,1.08,14178257,0
2017-02-16,1.08,1.17,1.06,1.14,14936976,0
2017-02-17,1.15,1.15,1.07,1.11,20538577,0
2017-02-21,1.12,1.2,1.1,1.16,16924301,0
2017-02-22,1.15,1.22,1.14,1.17,12612927,0
2017-02-23,1.2,1.26,1.17,1.2,18229111,0
2017-02-24,1.2,1.245,1.1,1.13,14330303,0
2017-02-27,1.12,1.125,1.05,1.09,12728298,0
2017-02-28,1.05,1.09,1.05,1.0677,6991761,0
2017-03-01,1.09,1.1,1.05,1.07,7322784,0
2017-03-02,1.06,1.0811,1.05,1.07,4922925,0
2017-03-03,1.05,1.08,1.05,1.07,2099579,0
2017-03-06,1.06,1.07,1.03,1.05,2841793,0
2017-03-07,1.06,1.07,1.04,1.06,3364871,0
2017-03-08,1.06,1.07,1.04,1.06,4093293,0
2017-03-09,1,1,0.92,0.95,3993854,0
2017-03-10,0.95,1.01,0.95,1.01,2061274,0
2017-03-13,0.985,1.01,0.98,1,1308774,0
2017-03-14,1,1.03,0.9638,1.03,2659962,0
2017-03-15,1.02,1.04,1,1.03,4747663,0
2017-03-16,1.03,1.12,1.03,1.12,6778422,0
2017-03-17,1.13,1.2,1.11,1.2,8001178,0
2017-03-20,1.2,1.22,1.18,1.22,4535879,0
2017-03-21,1.22,1.22,1.17,1.19,4232142,0
2017-03-22,1.18,1.21,1.16,1.2,3284547,0
2017-03-23,1.19,1.38,1.19,1.28,16509787,0
2017-03-24,1.27,1.38,1.27,1.36,6092853,0
2017-03-27,1.32,1.43,1.31,1.4,5574726,0
2017-03-28,1.44,1.5,1.41,1.5,5646835,0
2017-03-29,1.5,1.52,1.38,1.48,5261603,0
2017-03-30,1.48,1.52,1.45,1.46,2763884,0
2017-03-31,1.47,1.47,1.33,1.38,4566656,0
2017-04-03,1.37,1.37,1.31,1.32,2948880,0
2017-04-04,1.3,1.32,1.25,1.3,2356016,0
2017-04-05,2.38,2.4,1.91,2.25,134066877,0
2017-04-06,2.375,2.4,2.02,2.14,40781304,0
2017-04-07,2.08,2.15,2,2.03,13970235,0
2017-04-10,2.05,2.48,1.97,2.45,45183603,0
2017-04-11,2.42,2.7,2.38,2.64,46783825,0
2017-04-12,2.63,2.64,2.3,2.32,23053486,0
2017-04-13,2.28,2.38,2.2,2.24,13134095,0
2017-04-17,2.29,2.31,2.13,2.29,12437509,0
2017-04-18,2.26,2.27,2.1847,2.25,7067512,0
2017-04-19,2.26,2.29,2.2,2.22,6279637,0
2017-04-20,2.21,2.28,2.16,2.23,8647910,0
2017-04-21,2.22,2.2376,2.07,2.12,9653049,0
2017-04-24,2.15,2.22,2.07,2.17,8609645,0
2017-04-25,2.19,2.38,2.185,2.315,15298411,0
2017-04-26,2.33,2.43,2.26,2.34,12682703,0
2017-04-27,2.35,2.38,2.26,2.33,7450732,0
2017-04-28,2.33,2.34,2.21,2.24,11325309,0
2017-05-01,2.26,2.35,2.23,2.3,6525611,0
2017-05-02,2.3,2.31,2.2,2.27,10352534,0
2017-05-03,2.26,2.3,2.21,2.21,10769121,0
2017-05-04,2.2,2.23,2.1,2.14,10120808,0
2017-05-05,2.14,2.3,2.105,2.29,11425369,0
2017-05-08,2.29,2.33,2.22,2.26,11458680,0
2017-05-09,2.01,2.14,1.98,2.085,14268096,0
2017-05-10,2.06,2.17,2.05,2.145,7679085,0
2017-05-11,2.17,2.19,2.05,2.05,8803296,0
2017-05-12,2.07,2.1,2.02,2.07,6220046,0
2017-05-15,2.08,2.09,2.04,2.07,4797858,0
2017-05-16,2.07,2.07,2.02,2.04,4301013,0
2017-05-17,1.88,1.96,1.72,1.76,17262848,0
2017-05-18,1.75,1.95,1.73,1.94,7618816,0
2017-05-19,1.93,1.97,1.89,1.9,4743031,0
2017-05-22,1.9,1.94,1.85,1.94,3758948,0
2017-05-23,1.93,1.945,1.87,1.91,3500477,0
2017-05-24,1.87,1.94,1.85,1.87,4040607,0
2017-05-25,1.87,1.94,1.86,1.88,5463472,0
2017-05-26,1.88,1.93,1.86,1.9,5704263,0
2017-05-30,1.88,1.9,1.83,1.85,3617541,0
2017-05-31,1.85,1.88,1.81,1.86,3401618,0
2017-06-01,1.86,1.88,1.83,1.86,2803888,0
2017-06-02,1.86,1.935,1.85,1.93,4754688,0
2017-06-05,1.93,1.94,1.8409,1.85,4614224,0
2017-06-06,1.84,1.9,1.81,1.86,5055668,0
2017-06-07,1.85,2.1,1.82,2.07,13943426,0
2017-06-08,2.1,2.19,2.03,2.14,9638886,0
2017-06-09,2.15,2.165,1.97,2.04,8020954,0
2017-06-12,2.01,2.15,2,2.14,7111019,0
2017-06-13,2.15,2.16,2.08,2.11,5736409,0
2017-06-14,2.11,2.12,2.04,2.08,5005996,0
2017-06-15,2.08,2.16,2.05,2.05,6216642,0
2017-06-16,2.04,2.28,2.03,2.23,14406816,0
2017-06-19,2.28,2.39,2.17,2.25,12281140,0
2017-06-20,2.25,2.28,2.18,2.19,3824816,0
2017-06-21,2.18,2.25,2.12,2.15,3392800,0
2017-06-22,2.18,2.22,2.135,2.21,3854293,0
2017-06-23,2.2,2.25,2.18,2.25,7966521,0
2017-06-26,2.25,2.27,2.18,2.18,4031202,0
2017-06-27,2.18,2.23,2.15,2.16,3922479,0
2017-06-28,2.15,2.21,2.12,2.13,4674843,0
2017-06-29,2.15,2.17,2.02,2.06,7325198,0
2017-06-30,2.08,2.08,2.02,2.04,2625979,0
2017-07-03,2.03,2.07,2.02,2.05,1282528,0
2017-07-05,2.03,2.05,2,2.01,2712080,0
2017-07-06,2.01,2.125,2.0005,2.07,4146833,0
2017-07-07,2.05,2.1,2.02,2.03,2600156,0
2017-07-10,2.03,2.09,2.01,2.03,1943692,0
2017-07-11,2.01,2.065,2.01,2.03,1725462,0
2017-07-12,2.03,2.09,2.03,2.06,2165682,0
2017-07-13,2.05,2.12,2.03,2.09,2713276,0
2017-07-14,2.08,2.12,2.065,2.08,2096587,0
2017-07-17,2.06,2.11,2.06,2.08,1462189,0
2017-07-18,2.06,2.09,2.05,2.07,1536289,0
2017-07-19,2.06,2.15,2.06,2.13,2760128,0
2017-07-20,2.13,2.15,2.1,2.12,1700388,0
2017-07-21,2.47,2.52,2.27,2.44,31776038,0
2017-07-24,2.45,2.47,2.31,2.355,8752562,0
2017-07-25,2.42,2.42,2.3,2.32,5820469,0
2017-07-26,2.33,2.39,2.31,2.33,3970354,0
2017-07-27,2.35,2.36,2.2,2.25,5192549,0
2017-07-28,2.25,2.35,2.2194,2.3,4483461,0
2017-07-31,2.32,2.32,2.23,2.26,2891959,0
2017-08-01,2.27,2.34,2.24,2.31,3416459,0
2017-08-02,2.3,2.31,2.23,2.24,3451910,0
2017-08-03,2.24,2.29,2.2,2.25,3019800,0
2017-08-04,2.25,2.29,2.24,2.25,1984533,0
2017-08-07,2.27,2.42,2.26,2.38,7063354,0
2017-08-08,2.2,2.32,2.14,2.17,10947573,0
2017-08-09,2.12,2.17,2.08,2.14,3034969,0
2017-08-10,2.12,2.14,2,2,6303632,0
2017-08-11,2,2.07,1.98,2.06,4507293,0
2017-08-14,2.07,2.16,2.07,2.13,3393928,0
2017-08-15,2.15,2.16,2.07,2.09,2039048,0
2017-08-16,2.14,2.14,2.06,2.08,2121265,0
2017-08-17,2.06,2.09,2.02,2.04,2262789,0
2017-08-18,2.02,2.12,2.01,2.12,2795144,0
2017-08-21,2.12,2.12,2.05,2.11,2136869,0
2017-08-22,2.1,2.19,2.09,2.16,3570415,0
2017-08-23,2.13,2.165,2.115,2.13,1389654,0
2017-08-24,2.12,2.18,2.1,2.17,1532706,0
2017-08-25,2.17,2.1975,2.14,2.16,1667294,0
2017-08-28,2.16,2.19,2.14,2.17,1821235,0
2017-08-29,2.15,2.18,2.13,2.16,1880966,0
2017-08-30,2.14,2.16,2.115,2.13,1663867,0
2017-08-31,2.13,2.16,2.13,2.14,1834987,0
2017-09-01,2.14,2.2,2.14,2.19,2007675,0
2017-09-05,2.18,2.18,2.09,2.11,2863846,0
2017-09-06,2.1,2.16,2.1,2.14,1934977,0
2017-09-07,2.14,2.195,2.11,2.17,2840159,0
2017-09-08,2.15,2.18,2.13,2.13,1601825,0
2017-09-11,2.14,2.17,2.12,2.17,1919599,0
2017-09-12,2.18,2.19,2.15,2.17,2020018,0
2017-09-13,2.18,2.38,2.18,2.35,11535558,0
2017-09-14,2.39,2.4,2.21,2.23,5310390,0
2017-09-15,2.22,2.25,2.1701,2.25,6252739,0
2017-09-18,2.25,2.47,2.25,2.47,11430277,0
2017-09-19,2.47,2.535,2.38,2.41,9289277,0
2017-09-20,2.41,2.75,2.41,2.74,20663599,0
2017-09-21,2.78,2.82,2.42,2.47,18365952,0
2017-09-22,2.51,2.63,2.485,2.57,5283794,0
2017-09-25,2.6,2.72,2.54,2.6,8678986,0
2017-09-26,2.61,2.635,2.51,2.6,5137696,0
2017-09-27,2.6,2.66,2.58,2.65,3907937,0
2017-09-28,2.67,2.68,2.55,2.62,4143910,0
2017-09-29,2.62,2.65,2.59,2.61,3152463,0
2017-10-02,2.61,2.85,2.59,2.75,10568276,0
2017-10-03,2.79,2.82,2.76,2.79,3854786,0
2017-10-04,2.81,2.89,2.695,2.77,8839843,0
2017-10-05,2.77,2.9,2.73,2.85,5562834,0
2017-10-06,2.93,3.055,2.89,2.97,12695122,0
2017-10-09,3.04,3.07,2.85,2.87,8800415,0
2017-10-10,2.92,2.93,2.75,2.91,6857639,0
2017-10-11,2.94,2.95,2.75,2.79,7681723,0
2017-10-12,2.78,2.9,2.7142,2.87,5469887,0
2017-10-13,2.88,2.9,2.78,2.8,4083194,0
2017-10-16,2.8,2.87,2.75,2.77,3309283,0
2017-10-17,2.74,2.79,2.65,2.67,4038548,0
2017-10-18,2.66,2.69,2.54,2.55,5713500,0
2017-10-19,2.53,2.56,2.43,2.53,5000480,0
2017-10-20,2.55,2.725,2.54,2.7,4986843,0
2017-10-23,2.77,2.79,2.65,2.66,4284789,0
2017-10-24,2.73,2.77,2.68,2.71,3198266,0
2017-10-25,2.72,2.72,2.573,2.67,3738613,0
2017-10-26,2.65,2.75,2.63,2.69,3088089,0
2017-10-27,2.75,2.8,2.72,2.75,4495707,0
2017-10-30,2.75,2.78,2.71,2.73,3033401,0
2017-10-31,2.9,2.94,2.814,2.85,8156455,0
2017-11-01,2.9,2.9,2.76,2.82,3763089,0
2017-11-02,2.84,2.95,2.797,2.89,5696482,0
2017-11-03,2.91,2.91,2.84,2.87,4193114,0
2017-11-06,2.88,3.15,2.8753,3.15,8567022,0
2017-11-07,3.19,3.21,2.98,3.06,8324115,0
2017-11-08,2.8,2.87,2.57,2.575,15821373,0
2017-11-09,2.55,2.56,2.43,2.505,7951225,0
2017-11-10,2.53,2.62,2.52,2.55,4028138,0
