Date,Open,High,Low,Close,Volume,OpenInt
2011-03-17,11.22,11.28,10.62,10.86,34707,0
2011-03-18,10.8,10.8,9.96,10.8,103309,0
2011-03-21,10.86,11.28,10.8,11.04,38734,0
2011-03-22,10.74,11.7,10.74,11.28,68102,0
2011-03-23,11.16,11.7,11.16,11.58,21261,0
2011-03-24,11.7,11.7,11.16,11.4,35725,0
2011-03-25,11.4,12,11.4,11.64,41661,0
2011-03-28,11.7,12.12,11.34,11.82,57981,0
2011-03-29,11.82,12,11.58,11.7,30406,0
2011-03-30,12,12,11.52,11.7,49609,0
2011-03-31,11.58,11.82,11.28,11.64,39331,0
2011-04-01,11.52,11.76,11.46,11.64,21069,0
2011-04-04,11.58,11.7,11.4,11.7,56737,0
2011-04-05,12,13.2,11.76,12.12,405017,0
2011-04-06,12.24,12.48,11.94,12.24,103190,0
2011-04-07,12.48,12.48,12,12.36,64740,0
2011-04-08,12.42,12.96,12.24,12.84,66909,0
2011-04-11,12.78,14.22,12.72,13.74,173212,0
2011-04-12,13.44,13.8,13.38,13.56,42411,0
2011-04-13,13.8,13.86,12.9,12.96,58343,0
2011-04-14,12.9,13.2,12.78,12.9,25191,0
2011-04-15,12.66,13.14,12.6,13.02,28866,0
2011-04-18,12.9,13.08,12.54,13.08,42670,0
2011-04-19,12.84,13.98,12.78,13.68,72439,0
2011-04-20,14.28,14.76,13.62,13.98,141343,0
2011-04-21,14.1,14.28,13.62,14.1,38769,0
2011-04-25,13.86,14.1,13.5,13.92,44882,0
2011-04-26,13.56,14.04,13.56,13.74,41070,0
2011-04-27,13.98,13.98,13.38,13.86,39596,0
2011-04-28,13.98,14.58,13.74,14.4,62045,0
2011-04-29,14.52,16.32,14.46,16.26,249993,0
2011-05-02,16.32,16.74,15.54,15.84,117813,0
2011-05-03,16.02,16.02,14.7,15.66,83722,0
2011-05-04,15.9,15.96,14.52,14.64,86126,0
2011-05-05,15,15.72,14.64,15.3,56892,0
2011-05-06,15.42,15.42,14.76,14.88,57330,0
2011-05-09,14.88,14.88,14.16,14.88,51097,0
2011-05-10,15.06,15.78,14.88,15.54,44680,0
2011-05-11,15.54,16.32,15.12,15.12,76419,0
2011-05-12,15.72,17.58,15.12,17.22,341456,0
2011-05-13,17.28,18.24,16.86,17.22,248577,0
2011-05-16,17.4,17.76,16.32,16.5,144461,0
2011-05-17,16.38,16.86,15.24,15.78,90055,0
2011-05-18,15.78,16.08,15.48,15.54,56203,0
2011-05-19,15.66,15.84,15.3,15.54,33152,0
2011-05-20,15.54,16.38,15.3,16.08,77203,0
2011-05-23,15.9,16.98,15.6,16.38,88665,0
2011-05-24,16.44,17.34,16.38,16.98,93320,0
2011-05-25,17.22,17.52,16.98,17.16,74592,0
2011-05-26,17.28,17.4,16.68,17.04,74088,0
2011-05-27,17.1,17.4,16.8,17.04,38255,0
2011-05-31,17.1,17.34,16.74,17.16,55372,0
2011-06-01,17.34,18.06,16.68,18,128556,0
2011-06-02,18.06,18.96,18,18.42,228811,0
2011-06-03,18.54,18.6,17.7,18.06,95364,0
2011-06-06,18.06,18.12,14.82,14.82,273917,0
2011-06-07,14.82,14.82,12.6,13.02,308846,0
2011-06-08,13.14,13.14,11.94,12.24,139976,0
2011-06-09,12.24,13.44,12.18,13.26,109963,0
2011-06-10,13.26,13.26,12.18,12.72,74407,0
2011-06-13,12.72,13.14,12.24,12.48,61974,0
2011-06-14,12.48,12.54,12.12,12.36,61567,0
2011-06-15,12.24,12.3,12,12.24,47246,0
2011-06-16,12.06,12.12,11.28,11.64,61622,0
2011-06-17,11.58,11.88,11.4,11.52,37478,0
2011-06-20,11.46,12.18,11.28,11.94,50981,0
2011-06-21,12,12.3,11.82,11.94,35006,0
2011-06-22,11.82,12.3,11.82,12.18,39649,0
2011-06-23,12,12.18,11.76,12.12,29626,0
2011-06-24,12.06,12.9,11.88,12.66,593853,0
2011-06-27,12.84,12.84,12.18,12.24,41943,0
2011-06-28,12.24,12.42,12,12.3,47234,0
2011-06-29,12.3,12.42,12.06,12.3,32492,0
2011-06-30,12.3,12.54,12.06,12.54,76534,0
2011-07-01,12.54,12.66,12.3,12.66,38438,0
2011-07-05,12.6,12.66,12.42,12.6,19937,0
2011-07-06,12.66,12.66,12.42,12.6,19963,0
2011-07-07,12.6,12.66,12.3,12.66,34788,0
2011-07-08,12.48,12.9,12.48,12.78,33365,0
2011-07-11,12.72,12.84,12.54,12.66,30696,0
2011-07-12,12.78,12.78,12.06,12.18,51450,0
2011-07-13,12.3,12.36,11.76,12,80413,0
2011-07-14,11.94,12.24,11.82,11.88,30006,0
2011-07-15,11.88,12.18,11.46,11.94,43213,0
2011-07-18,12,12.18,11.7,12,52681,0
2011-07-19,12.12,12.12,11.88,12.06,19529,0
2011-07-20,12.12,12.42,11.94,12.12,38031,0
2011-07-21,12.24,12.48,11.94,12.24,24715,0
2011-07-22,12.24,12.3,12.06,12.24,13917,0
2011-07-25,12,12.18,12,12,25481,0
2011-07-26,12.06,12.24,11.94,12.06,18190,0
2011-07-27,12,12.12,11.76,12,59280,0
2011-07-28,12,12.06,11.76,12.06,25721,0
2011-07-29,11.88,12.12,11.76,12,32950,0
2011-08-01,12.06,12.18,11.88,12.12,38319,0
2011-08-02,12.18,12.18,11.7,11.76,37914,0
2011-08-03,12,12.06,10.8,11.34,55245,0
2011-08-04,11.28,11.28,10.08,10.14,74136,0
2011-08-05,10.14,10.74,9.78,10.02,42950,0
2011-08-08,9.18,9.96,9.12,9.6,86848,0
2011-08-09,9.78,10.38,9.6,10.2,58320,0
2011-08-10,10.08,10.08,9.3,9.3,58789,0
2011-08-11,9.3,9.48,8.52,8.82,78192,0
2011-08-12,8.82,9.24,8.58,8.94,38876,0
2011-08-15,9.06,9.78,8.76,9.24,36297,0
2011-08-16,9.12,9.24,9,9,26092,0
2011-08-17,9,9.42,9,9.24,20617,0
2011-08-18,9.06,9.06,8.4,8.4,40386,0
2011-08-19,8.4,8.58,7.86,7.92,45542,0
2011-08-22,8.04,8.1,7.8,7.86,34538,0
2011-08-23,7.86,7.98,7.56,7.98,36115,0
2011-08-24,7.8,8.34,7.8,8.1,15212,0
2011-08-25,8.52,9,8.1,8.28,66620,0
2011-08-26,8.16,8.58,7.98,8.34,44442,0
2011-08-29,8.4,9,8.34,9,51808,0
2011-08-30,9,9.48,9,9.42,26588,0
2011-08-31,9.48,9.96,9.3,9.3,23912,0
2011-09-01,9.3,9.6,8.94,9,16040,0
2011-09-02,8.76,9.06,8.64,8.64,16461,0
2011-09-06,8.22,8.64,8.16,8.4,25931,0
2011-09-07,8.64,9,8.58,8.64,24437,0
2011-09-08,8.76,8.94,8.28,8.34,10384,0
2011-09-09,8.4,8.52,7.92,8.16,24306,0
2011-09-12,7.86,8.16,7.8,7.92,16820,0
2011-09-13,7.98,8.58,7.98,8.46,20635,0
2011-09-14,8.52,8.58,8.04,8.34,19602,0
2011-09-15,8.28,8.76,8.28,8.58,17525,0
2011-09-16,8.64,8.64,8.28,8.52,28741,0
2011-09-19,8.34,8.7,7.98,8.1,19006,0
2011-09-20,8.22,8.46,8.04,8.1,11420,0
2011-09-21,8.1,8.4,7.62,7.62,14111,0
2011-09-22,7.5,7.74,7.02,7.5,38094,0
2011-09-23,7.5,7.8,7.44,7.62,9374,0
2011-09-26,8.28,8.88,7.5,8.1,19771,0
2011-09-27,8.34,8.34,7.74,7.92,29112,0
2011-09-28,7.92,7.92,7.26,7.32,27383,0
2011-09-29,7.62,7.86,7.32,7.68,27248,0
2011-09-30,7.74,7.8,7.32,7.38,21473,0
2011-10-03,7.32,7.68,6.48,6.48,33512,0
2011-10-04,6.48,6.9,6.06,6.84,59393,0
2011-10-05,6.84,7.44,6.54,7.44,18272,0
2011-10-06,7.38,7.86,7.38,7.8,14629,0
2011-10-07,7.74,8.22,7.5,7.86,26046,0
2011-10-10,7.86,8.34,7.8,8.34,27820,0
2011-10-11,7.98,8.34,7.68,7.8,43106,0
2011-10-12,7.74,7.92,7.5,7.74,15713,0
2011-10-13,7.5,8.7,7.26,7.8,16296,0
2011-10-14,7.8,8.16,7.56,8.04,20106,0
2011-10-17,7.92,8.22,7.8,8.04,29667,0
2011-10-18,8.22,8.34,7.92,8.28,35190,0
2011-10-19,8.34,8.94,8.1,8.4,37193,0
2011-10-20,8.64,8.76,7.92,7.98,18430,0
2011-10-21,8.34,8.4,7.92,8.22,19780,0
2011-10-24,8.28,8.82,8.28,8.7,28322,0
2011-10-25,8.7,8.76,8.46,8.58,35238,0
2011-10-26,8.7,8.76,7.92,8.52,30108,0
2011-10-27,8.7,9,7.98,8.64,45195,0
2011-10-28,8.64,8.64,8.16,8.4,35194,0
2011-10-31,8.22,8.34,8.1,8.1,13670,0
2011-11-01,8.1,8.88,7.8,7.86,27291,0
2011-11-02,7.98,8.88,7.86,8.22,17278,0
2011-11-03,8.34,8.46,7.86,8.04,13364,0
2011-11-04,8.22,8.22,7.74,7.86,16217,0
2011-11-07,7.86,7.86,7.68,7.74,12012,0
2011-11-08,7.74,7.86,7.56,7.86,14551,0
2011-11-09,7.68,7.74,7.38,7.44,21321,0
2011-11-10,7.62,7.62,7.38,7.44,11564,0
2011-11-11,7.38,7.74,7.38,7.74,16409,0
2011-11-14,7.8,7.86,7.5,7.68,17214,0
2011-11-15,7.62,7.8,7.32,7.38,21954,0
2011-11-16,7.5,7.56,7.08,7.14,60999,0
2011-11-17,7.14,7.62,7.08,7.14,36980,0
2011-11-18,7.14,7.68,7.14,7.5,43255,0
2011-11-21,7.5,7.5,7.08,7.08,15344,0
2011-11-22,7.14,7.5,7.08,7.08,25536,0
2011-11-23,7.02,7.38,7.02,7.02,19097,0
2011-11-25,6.9,7.08,6.9,6.9,7944,0
2011-11-28,7.14,7.2,6.78,7.08,15670,0
2011-11-29,7.02,7.26,6.84,6.96,13673,0
2011-11-30,7.2,7.5,6.96,7.44,29792,0
2011-12-01,7.26,7.5,7.02,7.26,19835,0
2011-12-02,7.32,7.5,7.32,7.38,11216,0
2011-12-05,7.5,7.5,7.32,7.5,13086,0
2011-12-06,7.5,8.1,7.44,7.98,19906,0
2011-12-07,7.92,8.4,7.86,8.34,21067,0
2011-12-08,8.1,8.22,7.74,7.74,17642,0
2011-12-09,7.26,8.1,7.26,8.04,18945,0
2011-12-12,7.98,8.04,7.2,7.56,15775,0
2011-12-13,7.68,7.92,7.26,7.5,19976,0
2011-12-14,7.38,7.5,7.2,7.38,18861,0
2011-12-15,7.38,7.56,7.2,7.5,14008,0
2011-12-16,7.44,7.74,7.26,7.32,32815,0
2011-12-19,7.38,7.62,7.2,7.2,18538,0
2011-12-20,7.32,7.5,7.14,7.5,13170,0
2011-12-21,7.44,7.5,7.14,7.2,22565,0
2011-12-22,7.2,7.32,7.08,7.2,17716,0
2011-12-23,7.32,7.44,7.02,7.26,26522,0
2011-12-27,7.2,7.44,7.02,7.14,27397,0
2011-12-28,7.5,7.5,7.02,7.02,20869,0
2011-12-29,7.2,7.2,7.02,7.14,21206,0
2011-12-30,7.14,7.14,6.84,7.02,43860,0
2012-01-03,7.08,7.5,7.08,7.5,10456,0
2012-01-04,7.5,7.8,7.02,7.44,14731,0
2012-01-05,7.38,7.62,7.38,7.62,5709,0
2012-01-06,7.56,7.74,7.32,7.38,14234,0
2012-01-09,7.38,7.62,7.2,7.32,16400,0
2012-01-10,7.44,7.68,7.2,7.44,11759,0
2012-01-11,7.38,7.62,7.26,7.62,14671,0
2012-01-12,7.74,8.1,7.44,8.1,25418,0
2012-01-13,8.04,8.04,7.62,7.74,13571,0
2012-01-17,7.86,7.92,7.38,7.5,17228,0
2012-01-18,7.5,8.04,7.38,8.04,22317,0
2012-01-19,7.92,8.46,7.92,8.22,47803,0
2012-01-20,8.16,8.28,7.98,8.04,8980,0
2012-01-23,8.22,8.34,7.98,8.28,18382,0
2012-01-24,8.22,8.28,7.98,8.16,14097,0
2012-01-25,8.1,8.34,8.1,8.28,7657,0
2012-01-26,8.34,8.7,7.98,8.16,47799,0
2012-01-27,8.1,8.64,7.74,7.92,23555,0
2012-01-30,8.1,8.28,7.8,8.16,25004,0
2012-01-31,8.16,8.28,8.16,8.22,11195,0
2012-02-01,8.28,8.52,8.16,8.46,22380,0
2012-02-02,8.64,8.64,8.28,8.46,20331,0
2012-02-03,8.52,9.54,8.34,9.06,71042,0
2012-02-06,9.3,9.3,8.82,9.12,23109,0
2012-02-07,9.24,9.54,9.18,9.36,23365,0
2012-02-08,9.42,9.9,9.36,9.66,25811,0
2012-02-09,9.66,9.9,9.66,9.66,23587,0
2012-02-10,9.9,10.14,9.9,9.96,38176,0
2012-02-13,10.14,10.5,10.08,10.38,31770,0
2012-02-14,10.44,11.82,10.38,11.34,113438,0
2012-02-15,11.88,11.88,10.56,10.98,59192,0
2012-02-16,10.98,11.1,10.56,10.86,16945,0
2012-02-17,11.1,11.28,10.8,10.92,30237,0
2012-02-21,10.86,10.92,9.42,10.14,36573,0
2012-02-22,10.08,10.5,9.78,10.08,28055,0
2012-02-23,10.26,10.5,10.02,10.5,27187,0
2012-02-24,10.5,10.74,10.26,10.26,14117,0
2012-02-27,10.14,10.26,9.96,10.14,26410,0
2012-02-28,10.2,10.2,9.96,10.2,15452,0
2012-02-29,10.44,10.62,10.26,10.44,38506,0
2012-03-01,10.56,10.68,10.08,10.56,19473,0
2012-03-02,10.32,10.62,10.2,10.38,37260,0
2012-03-05,10.56,12.42,10.2,12.24,92935,0
2012-03-06,12.72,16.2,12.24,13.56,362581,0
2012-03-07,13.8,15.6,13.2,14.52,232685,0
2012-03-08,14.4,15.3,13.02,13.68,127946,0
2012-03-09,13.56,14.34,13.38,13.74,81888,0
2012-03-12,13.74,14.04,13.32,13.62,54310,0
2012-03-13,13.56,15.78,13.56,15.78,187996,0
2012-03-14,16.26,16.38,13.62,14.76,140249,0
2012-03-15,14.46,14.82,14.04,14.58,33372,0
2012-03-16,14.46,15.3,14.4,15.06,67212,0
2012-03-19,15,15.9,14.88,15.6,96455,0
2012-03-20,15.36,16.08,15,15.36,78916,0
2012-03-21,15.6,15.6,14.58,14.7,52544,0
2012-03-22,14.58,14.94,13.68,14.4,68179,0
2012-03-23,14.64,15,14.46,15,28949,0
2012-03-26,15.12,15.54,15,15.48,54355,0
2012-03-27,15.6,15.6,15,15.18,32655,0
2012-03-28,15.24,15.42,14.58,14.88,49181,0
2012-03-29,14.82,15,14.58,14.88,13518,0
2012-03-30,15.6,19.02,15.6,17.22,568473,0
2012-04-02,17.4,17.7,16.26,17.1,133687,0
2012-04-03,17.1,17.7,16.86,17.46,85546,0
2012-04-04,17.58,18.9,17.28,18,145472,0
2012-04-05,18.24,18.3,16.86,17.04,63419,0
2012-04-09,17.04,17.04,15.78,15.96,52738,0
2012-04-10,15.96,17.34,15.72,15.78,56324,0
2012-04-11,16.2,16.68,15.12,15.78,55202,0
2012-04-12,15.72,16.74,15.6,16.62,53367,0
2012-04-13,18.12,19.14,17.22,18.3,272690,0
2012-04-16,18.48,18.84,17.52,18.3,74610,0
2012-04-17,18.3,18.54,18.06,18.42,44589,0
2012-04-18,18.48,18.6,17.4,17.52,35181,0
2012-04-19,17.52,17.52,16.86,16.92,29151,0
2012-04-20,17.46,17.82,17.1,17.58,37078,0
2012-04-23,17.7,17.7,16.86,17.16,33894,0
2012-04-24,17.04,17.34,16.98,17.1,14173,0
2012-04-25,17.28,17.52,17.04,17.22,29752,0
2012-04-26,17.1,17.64,16.98,17.1,19230,0
2012-04-27,17.04,17.28,16.86,17.04,26228,0
2012-04-30,17.28,17.28,16.44,16.5,34099,0
2012-05-01,16.26,16.68,16.02,16.08,41669,0
2012-05-02,15.9,16.26,15.6,16.02,27750,0
2012-05-03,16.2,16.8,16.14,16.44,37845,0
2012-05-04,16.44,16.44,15.54,15.54,32986,0
2012-05-07,15.3,16.2,15.3,15.48,29525,0
2012-05-08,15.66,16.68,15.66,16.2,67105,0
2012-05-09,16.2,16.5,15.78,15.9,35958,0
2012-05-10,16.2,16.26,15.42,15.66,29711,0
2012-05-11,15.78,16.08,15.3,15.84,73450,0
2012-05-14,15.9,16.74,15.9,16.02,69717,0
2012-05-15,16.08,17.76,16.08,16.98,103100,0
2012-05-16,17.34,18.3,17.04,17.1,98923,0
2012-05-17,17.04,17.1,16.5,16.74,52982,0
2012-05-18,16.62,17.1,15.72,15.78,77107,0
2012-05-21,15.78,17.1,15.3,16.8,47879,0
2012-05-22,16.8,17.88,16.8,16.86,58220,0
2012-05-23,16.86,16.92,16.2,16.62,22061,0
2012-05-24,16.8,17.16,16.32,16.56,25168,0
2012-05-25,16.8,16.86,16.26,16.44,21959,0
2012-05-29,17.7,18.66,17.16,18.66,163499,0
2012-05-30,18.66,18.66,17.76,18.06,72432,0
2012-05-31,18.06,18.06,17.1,17.46,68264,0
2012-06-01,17.1,17.22,16.26,16.32,50577,0
2012-06-04,16.14,17.58,16.14,16.74,56306,0
2012-06-05,16.92,18.3,16.74,17.46,66842,0
2012-06-06,17.64,17.88,16.8,16.98,37162,0
2012-06-07,17.28,17.52,16.44,16.5,33152,0
2012-06-08,16.26,16.32,15.12,16.02,46975,0
2012-06-11,16.14,16.2,15.42,15.66,35331,0
2012-06-12,15.72,15.72,14.7,15.12,66509,0
2012-06-13,15,16.14,15,15.36,37951,0
2012-06-14,15.42,16.74,15.42,16.26,49264,0
2012-06-15,16.2,16.26,15.9,16.2,26434,0
2012-06-18,16.02,16.44,15.6,16.08,21961,0
2012-06-19,16.2,16.2,15.6,16.02,39906,0
2012-06-20,15.9,16.2,15.6,16.08,12997,0
2012-06-21,16.02,16.5,15.6,15.6,22106,0
2012-06-22,15.66,15.84,15.3,15.72,64175,0
2012-06-25,15.36,15.84,14.94,15.12,19454,0
2012-06-26,15.06,16.5,14.94,16.26,63472,0
2012-06-27,16.5,17.28,16.5,17.28,73918,0
2012-06-28,17.4,17.64,16.74,16.98,51174,0
2012-06-29,17.22,17.28,16.98,17.22,25753,0
2012-07-02,17.4,18.6,17.1,18.6,80141,0
2012-07-03,18.48,18.6,17.7,18.42,49862,0
2012-07-05,18.3,20.4,18.06,19.98,109851,0
2012-07-06,19.86,20.7,18.72,20.4,132754,0
2012-07-09,20.28,21.42,20.1,21.12,99446,0
2012-07-10,21.18,21.42,19.62,19.8,61261,0
2012-07-11,19.68,19.68,18.3,18.9,44772,0
2012-07-12,18.6,19.5,18.3,19.14,33204,0
2012-07-13,19.14,20.28,18.9,19.92,48663,0
2012-07-16,19.8,19.98,18.9,19.44,19650,0
2012-07-17,19.56,19.8,17.94,18.3,47014,0
2012-07-18,18.3,18.54,17.7,18.12,45004,0
2012-07-19,18.18,18.24,17.52,17.7,29339,0
2012-07-20,17.4,18.54,17.4,18.36,33704,0
2012-07-23,17.94,18,17.4,17.82,20618,0
2012-07-24,17.82,18.12,17.52,17.76,29019,0
2012-07-25,17.94,18.3,17.46,18.12,42949,0
2012-07-26,18.18,19.02,18.06,18.24,28593,0
2012-07-27,18.3,18.72,18.06,18.6,25143,0
2012-07-30,18.72,19.2,18.36,18.42,17969,0
2012-07-31,18.42,18.72,17.76,17.82,39241,0
2012-08-01,18,18.3,17.94,17.94,89830,0
2012-08-02,18,18.18,17.04,17.94,37020,0
2012-08-03,18.18,19.5,17.76,19.5,45178,0
2012-08-06,19.5,19.62,18.42,19.2,38445,0
2012-08-07,19.14,19.2,18.54,18.96,25903,0
2012-08-08,18.84,18.84,17.16,18.06,38457,0
2012-08-09,17.94,18.66,17.46,17.88,28664,0
2012-08-10,17.88,18.18,17.7,18,14710,0
2012-08-13,17.88,17.88,17.04,17.7,33496,0
2012-08-14,17.58,19.44,17.34,18.72,76834,0
2012-08-15,18.6,19.2,18.6,19.2,23990,0
2012-08-16,19.08,19.98,18.9,19.8,70103,0
2012-08-17,19.8,20.022,19.2,19.5,30027,0
2012-08-20,19.5,20.1,19.02,19.68,48588,0
2012-08-21,19.68,20.22,19.2,19.26,43268,0
2012-08-22,19.2,19.44,19.02,19.26,9846,0
2012-08-23,19.2,19.86,19.2,19.32,15707,0
2012-08-24,19.26,20.28,19.26,20.22,40533,0
2012-08-27,20.16,20.82,19.98,20.4,27615,0
2012-08-28,20.34,20.52,19.86,20.16,20425,0
2012-08-29,20.28,20.46,19.5,19.8,39902,0
2012-08-30,19.74,19.74,18.9,19.26,22873,0
2012-08-31,19.38,19.5,18.96,19.02,41096,0
2012-09-04,19.02,19.26,18.48,19.08,27061,0
2012-09-05,19.02,19.319,18.72,18.9,22174,0
2012-09-06,20.1,20.64,19.62,19.92,80404,0
2012-09-07,19.86,21.18,19.2,20.4,93976,0
2012-09-10,20.4,21.36,13.8,15.84,311130,0
2012-09-11,22.98,24.12,20.58,20.94,1476303,0
2012-09-12,21.06,22.86,19.92,22.8,561217,0
2012-09-13,23.1,26.46,22.74,26.34,824121,0
2012-09-14,26.64,29.34,25.56,28.38,812669,0
2012-09-17,28.08,28.32,27.12,28.26,130083,0
2012-09-18,28.02,29.1,27.12,29.1,145342,0
2012-09-19,29.28,31.5,29.04,31.08,260697,0
2012-09-20,30.96,32.46,29.52,30.3,242639,0
2012-09-21,30.84,35.34,30.6,34.56,606545,0
2012-09-24,34.5,35.879,33.42,34.56,200736,0
2012-09-25,34.62,34.98,34.08,34.2,183672,0
2012-09-26,34.2,34.56,33.48,33.84,169446,0
2012-09-27,34.14,34.74,33.84,34.2,134480,0
2012-09-28,34.02,34.08,33.12,33.78,118438,0
2012-10-01,33.96,34.98,33.06,34.08,127117,0
2012-10-02,34.2,34.44,31.14,33.18,152623,0
2012-10-03,33.96,34.38,33.42,34.14,83497,0
2012-10-04,34.5,35.4,33.9,35.04,104614,0
2012-10-05,35.4,41.1,35.4,37.74,543188,0
2012-10-08,37.68,38.52,37.38,38.04,95580,0
2012-10-09,37.68,37.68,30.9,34.8,323243,0
2012-10-10,34.74,36.3,33.36,33.96,113569,0
2012-10-11,34.14,35.46,34.14,34.56,63687,0
2012-10-12,34.44,34.5,32.16,32.76,84342,0
2012-10-15,32.76,33.96,31.32,33.6,112955,0
2012-10-16,33.72,34.44,31.92,32.4,77422,0
2012-10-17,32.34,32.4,30.9,32.1,137582,0
2012-10-18,32.04,32.7,31.26,31.8,47525,0
2012-10-19,31.56,31.605,29.04,29.4,173759,0
2012-10-22,28.98,29.76,28.32,29.7,147999,0
2012-10-23,29.28,29.699,27.48,28.5,85919,0
2012-10-24,28.68,29.28,27.9,28.2,93518,0
2012-10-25,28.5,28.56,26.7,26.94,79853,0
2012-10-26,26.94,27.24,25.86,26.1,66064,0
2012-10-31,25.98,26.64,25.182,25.86,83599,0
2012-11-01,26.04,26.64,25.62,25.86,61638,0
2012-11-02,26.04,26.21,25.17,25.5,50706,0
2012-11-05,25.5,26.7,25.08,26.16,66209,0
2012-11-06,26.1,26.1,24.18,24.3,101070,0
2012-11-07,24.12,24.12,22.08,22.32,169443,0
2012-11-08,22.08,23.7,21.6,23.52,148854,0
2012-11-09,23.1,26.46,23.1,25.08,111239,0
2012-11-12,25.44,25.44,24.42,25.32,54018,0
2012-11-13,25.26,26.58,24.96,26.1,49272,0
2012-11-14,26.28,26.28,23.82,24.18,86772,0
2012-11-15,24,24.6,22.8,23.47,93076,0
2012-11-16,23.4,24.48,22.2,23.7,119983,0
2012-11-19,24.119,25.32,23.946,25.32,69515,0
2012-11-20,25.08,28.08,24.9,27.84,97584,0
2012-11-21,27.78,28.74,27.24,28.02,64875,0
2012-11-23,28.02,28.68,27.84,28.68,24164,0
2012-11-26,28.56,30.42,28.38,30,99184,0
2012-11-27,30.42,30.42,28.2,28.92,99178,0
2012-11-28,29.04,29.04,27.57,28.59,49555,0
2012-11-29,28.92,29.82,27.901,29.76,62057,0
2012-11-30,29.88,30.36,28.98,29.82,384365,0
2012-12-03,30.18,31.435,30,30.36,132808,0
2012-12-04,31.02,31.02,27.78,28.98,84533,0
2012-12-05,29.1,29.28,27,27.6,72474,0
2012-12-06,27.66,27.84,25.68,26.1,77755,0
2012-12-07,26.52,26.52,25.5,25.68,41559,0
2012-12-10,25.62,26.58,25.2,26.04,58247,0
2012-12-11,26.34,27,25.5,25.74,42462,0
2012-12-12,26.04,26.34,25.32,25.8,33148,0
2012-12-13,25.8,25.8,24,24.6,59586,0
2012-12-14,24.54,24.84,23.7,23.88,72249,0
2012-12-17,24.42,24.66,24,24.48,39758,0
2012-12-18,24.48,25.08,24.12,24.9,24827,0
2012-12-19,24.3,25.08,23.76,24.06,41530,0
2012-12-20,26.22,26.517,25.081,26.1,86405,0
2012-12-21,26.1,26.1,24.06,24.9,148285,0
2012-12-24,24.72,25.38,24.3,24.72,21367,0
2012-12-26,25.2,25.2,24.18,24.42,82452,0
2012-12-27,24.54,25.11,24,24.48,64082,0
2012-12-28,24,25.692,24,24.96,91850,0
2012-12-31,24.9,25.68,24.48,25.2,55091,0
2013-01-02,26.28,27,24.96,25.14,129069,0
2013-01-03,25.2,25.5,24.72,25.14,61615,0
2013-01-04,25.38,25.8,24.54,24.658,34695,0
2013-01-07,24.48,24.72,24.18,24.42,40868,0
2013-01-08,24.42,24.9,24.3,24.6,39866,0
2013-01-09,24.6,25.141,24.54,24.9,37154,0
2013-01-10,25.14,25.56,24.6,25.2,54256,0
2013-01-11,25.44,25.56,24.36,24.54,56095,0
2013-01-14,24.54,24.6,23.52,24,65874,0
2013-01-15,25.56,25.68,24.18,24.42,77589,0
2013-01-16,24.24,24.42,23.76,24.12,45154,0
2013-01-17,24.18,24.3,23.58,24.24,83001,0
2013-01-18,24.3,26.34,24.3,26.34,67684,0
2013-01-22,26.52,26.94,25.56,26.76,56624,0
2013-01-23,26.52,28.62,26.4,28.44,98783,0
2013-01-24,28.44,28.8,27.9,28.2,70120,0
2013-01-25,28.32,28.86,28.08,28.68,67288,0
2013-01-28,28.02,31.32,27.96,31.02,163270,0
2013-01-29,30.96,31.38,29.82,30.78,238197,0
2013-01-30,30,30.96,30,30.78,85595,0
2013-01-31,30.72,34.38,30.54,34.02,345206,0
2013-02-01,34.14,36.42,34.14,36.06,418547,0
2013-02-04,36,37.2,35.4,36.9,186915,0
2013-02-05,37.14,39.12,36,38.94,271572,0
2013-02-06,39,39.24,37.8,38.82,222581,0
2013-02-07,38.94,38.94,35.46,37.2,214624,0
2013-02-08,37.14,38.34,36.6,37.08,67985,0
2013-02-11,36.96,37.644,36.42,37.2,68750,0
2013-02-12,37.2,37.74,36.06,36.42,76572,0
2013-02-13,36.36,36.54,34.68,36,140737,0
2013-02-14,35.64,35.759,34.2,34.8,73741,0
2013-02-15,34.26,34.86,32.88,33.06,136638,0
2013-02-19,33.06,33.48,31.38,32.76,148754,0
2013-02-20,32.82,33.3,31.5,31.62,72633,0
2013-02-21,31.62,31.62,30.72,31.56,72206,0
2013-02-22,31.8,32.58,31.5,31.62,62967,0
2013-02-25,31.98,32.1,30.06,30.51,64881,0
2013-02-26,31.8,32.04,29.82,30.18,38572,0
2013-02-27,30.12,32.1,30,31.32,61042,0
2013-02-28,31.14,31.59,30.54,31.32,70207,0
2013-03-01,30.9,33.54,30.6,33.54,75773,0
2013-03-04,33.12,33.96,32.64,33.96,36521,0
2013-03-05,34.08,36.3,33.864,35.88,103417,0
2013-03-06,35.34,36.06,34.92,35.34,39616,0
2013-03-07,35.4,35.58,34.32,35.04,26827,0
2013-03-08,35.4,35.76,34.92,35.7,37474,0
2013-03-11,35.4,35.7,32.1,32.64,72890,0
2013-03-12,32.46,33.24,31.566,32.34,75523,0
2013-03-13,32.4,35.4,32.4,34.74,103517,0
2013-03-14,34.8,35.16,34.02,34.62,56067,0
2013-03-15,34.32,34.32,32.88,33.3,65135,0
2013-03-18,32.7,35.22,31.44,33.24,113710,0
2013-03-19,33.48,33.48,31.44,31.86,51513,0
2013-03-20,32.34,33.06,31.32,32.94,33349,0
2013-03-21,32.7,33.21,32.28,32.58,18572,0
2013-03-22,32.64,32.82,31.56,32.04,25228,0
2013-03-25,32.34,32.34,30.66,31.08,33965,0
2013-03-26,31.32,31.32,30,31.14,64013,0
2013-03-27,30.9,32.34,30.9,31.92,78266,0
2013-03-28,31.86,33,31.56,32.82,56867,0
2013-04-01,33,33.12,30.96,32.1,65232,0
2013-04-02,32.22,32.82,31.74,32.46,63230,0
2013-04-03,32.64,32.64,31.14,31.86,43595,0
2013-04-04,31.98,32.7,31.5,32.34,36268,0
2013-04-05,32.1,32.34,31.68,32.22,33071,0
2013-04-08,32.4,32.58,31.56,31.68,23849,0
2013-04-09,31.8,31.919,31.139,31.32,44146,0
2013-04-10,31.38,33.96,31.14,33.66,84838,0
2013-04-11,33,34.56,33,33.42,43338,0
2013-04-12,33,33.48,32.04,32.46,25442,0
2013-04-15,32.64,32.7,30.18,30.84,50459,0
2013-04-16,31.14,32.459,30.06,30.66,48841,0
2013-04-17,30.54,31.02,30,30.66,40349,0
2013-04-18,30.84,31.26,30,30.06,29390,0
2013-04-19,31.56,31.56,30,31.08,26890,0
2013-04-22,30.42,31.86,30,31.8,19472,0
2013-04-23,32.16,33.3,31.56,32.4,32839,0
2013-04-24,32.28,33.12,32.04,33.06,26431,0
2013-04-25,33,34.98,33,33.9,122617,0
2013-04-26,34.08,34.44,33.24,33.42,42150,0
2013-04-29,33.78,34.5,33.3,34.26,40798,0
2013-04-30,34.2,34.26,33.36,33.78,24397,0
2013-05-01,33.54,33.899,31.8,31.86,44664,0
2013-05-02,32.22,32.58,31.2,31.38,26045,0
2013-05-03,31.92,33.06,31.62,31.86,39065,0
2013-05-06,31.92,33.9,31.32,32.64,100316,0
2013-05-07,32.88,33,32.1,32.7,25281,0
2013-05-08,32.58,32.82,31.56,31.98,34864,0
2013-05-09,32.04,33,29.94,30.18,82297,0
2013-05-10,30.24,30.96,30,30.3,51819,0
2013-05-13,30.24,32.49,30.12,32.34,31070,0
2013-05-14,32.04,33.9,32.04,33,154910,0
2013-05-15,33.06,33.84,32.94,33.12,175788,0
2013-05-16,33.06,33.06,32.28,32.46,30547,0
2013-05-17,32.64,32.88,32.1,32.76,36055,0
2013-05-20,32.64,34.44,32.64,33.12,76513,0
2013-05-21,33.3,33.96,32.76,33.66,47062,0
2013-05-22,33.66,34.44,32.88,33,58158,0
2013-05-23,32.58,33.744,31.32,33.12,44149,0
2013-05-24,32.76,33.72,32.28,33.36,20724,0
2013-05-28,34.14,36,33.9,34.5,137888,0
2013-05-29,34.08,35.28,33.24,34.92,58150,0
2013-05-30,35.04,35.94,34.38,34.56,64697,0
2013-05-31,34.26,34.26,31.98,32.34,78861,0
2013-06-03,32.34,32.52,30.6,30.9,140282,0
2013-06-04,30.9,31.44,30.18,30.36,80650,0
2013-06-05,30.36,30.78,29.1,29.52,104544,0
2013-06-06,29.64,30.72,29.34,30.06,68004,0
2013-06-07,30.36,30.54,29.73,30.24,45955,0
2013-06-10,30.24,30.24,29.46,29.7,27404,0
2013-06-11,29.4,31.44,28.62,30,51763,0
2013-06-12,30.36,30.78,29.1,29.16,76732,0
2013-06-13,29.28,30.42,28.254,30.24,103238,0
2013-06-14,30.24,30.42,29.76,30.06,54398,0
2013-06-17,30.48,30.96,29.85,30.12,20876,0
2013-06-18,30.06,31.08,29.88,30.66,53338,0
2013-06-19,30.48,31.56,30.36,31.26,31682,0
2013-06-20,30.6,30.9,29.7,30.6,43630,0
2013-06-21,30.66,30.9,30.3,30.78,79115,0
2013-06-24,30.24,31.2,29.64,31.02,45742,0
2013-06-25,31.14,31.319,30.03,30.66,31572,0
2013-06-26,31.02,31.44,30.48,31.02,22589,0
2013-06-27,31.2,31.92,30.6,31.26,42847,0
2013-06-28,31.2,31.38,30.6,31.11,64360,0
2013-07-01,31.5,33.06,31.32,33,55042,0
2013-07-02,33.12,33.6,33,33.48,104295,0
2013-07-03,33.9,34.14,32.88,33,19967,0
2013-07-05,33.6,34.08,32.82,33.54,25859,0
2013-07-08,33.6,33.66,32.4,33.3,47444,0
2013-07-09,33.42,34.02,32.592,33.96,35482,0
2013-07-10,33.9,34.5,33.66,33.72,43261,0
2013-07-11,34.08,34.26,33.06,33.3,32626,0
2013-07-12,33.18,34.2,33.12,33.66,47772,0
2013-07-15,33.9,34.26,31.14,31.8,82163,0
2013-07-16,31.74,31.98,30.96,31.74,34034,0
2013-07-17,31.86,32.46,31.68,32.34,52310,0
2013-07-18,32.4,33.36,31.449,32.88,32632,0
2013-07-19,32.58,33.6,32.58,33,29494,0
2013-07-22,32.94,33.6,32.694,33.18,25960,0
2013-07-23,33.24,33.78,32.52,33.66,102496,0
2013-07-24,33.78,34.32,33.54,33.84,81430,0
2013-07-25,33.72,36.12,33.12,35.88,85453,0
2013-07-26,35.4,36.78,34.74,36.3,81823,0
2013-07-29,36.3,36.48,33.84,33.9,53126,0
2013-07-30,30,32.82,29.82,32.4,466752,0
2013-07-31,32.16,32.61,30.181,30.48,133396,0
2013-08-01,30.42,30.959,29.82,30.78,103336,0
2013-08-02,30.54,30.96,30.24,30.6,32216,0
2013-08-05,30.66,31.08,30.18,30.6,49409,0
2013-08-06,30.3,30.96,30,30.3,38557,0
2013-08-07,30.24,30.66,29.94,30.42,37804,0
2013-08-08,30.48,30.48,30.06,30.36,31072,0
2013-08-09,30.18,30.84,29.52,29.76,81594,0
2013-08-12,29.46,29.94,29.28,29.88,30686,0
2013-08-13,30,30,29.34,29.7,42260,0
2013-08-14,29.58,29.82,28.68,28.98,74822,0
2013-08-15,28.56,28.889,27.84,28.74,53681,0
2013-08-16,28.56,28.89,28.2,28.8,50672,0
2013-08-19,28.56,28.86,27.42,28.8,38048,0
2013-08-20,28.74,29.459,28.5,29.04,29422,0
2013-08-21,28.86,29.16,28.38,28.8,24798,0
2013-08-22,28.86,30,28.86,29.28,13118,0
2013-08-23,29.22,29.7,28.86,29.34,8327,0
2013-08-26,29.52,30.06,29.28,29.46,15909,0
2013-08-27,29.22,29.46,28.56,28.98,18392,0
2013-08-28,28.92,29.82,28.8,29.76,12972,0
2013-08-29,29.7,30.18,29.041,29.58,29277,0
2013-08-30,29.52,29.58,28.5,28.86,50568,0
2013-09-03,29.1,29.76,29.04,29.52,18266,0
2013-09-04,29.46,30,29.16,29.88,17177,0
2013-09-05,29.94,30.06,29.76,29.82,18910,0
2013-09-06,30,30.06,29.16,29.64,20316,0
2013-09-09,29.58,29.94,28.5,28.98,74489,0
2013-09-10,29.28,29.4,28.74,29.04,24642,0
2013-09-11,29.04,29.04,27.6,28.32,49369,0
2013-09-12,28.2,29.34,27.54,27.54,62717,0
2013-09-13,27.42,28.62,27.3,28.26,30860,0
2013-09-16,28.62,28.62,27.24,28.02,16638,0
2013-09-17,27.96,28.44,27.36,28.2,15976,0
2013-09-18,28.2,28.44,27.12,27.3,18763,0
2013-09-19,27.3,27.9,27.12,27.9,15015,0
2013-09-20,27.9,28.86,27.54,27.72,54607,0
2013-09-23,27.78,28.034,27.48,27.9,19191,0
2013-09-24,27.96,28.2,27.48,27.66,84300,0
2013-09-25,27.6,28.2,27.54,27.6,20583,0
2013-09-26,27.6,28.8,27.42,28.5,256500,0
2013-09-27,28.26,29.1,28.26,28.98,210833,0
2013-09-30,28.86,30.06,28.86,29.76,72933,0
2013-10-01,29.76,30.66,29.76,30.12,191133,0
2013-10-02,29.94,30.6,29.4,30.3,35733,0
2013-10-03,30.3,30.78,29.94,30.6,38883,0
2013-10-04,30.84,30.9,30.3,30.48,40433,0
2013-10-07,30.18,30.54,29.28,29.4,23317,0
2013-10-08,29.4,30.24,27.6,27.78,39483,0
2013-10-09,27.84,28.26,27.18,27.96,49183,0
2013-10-10,28.32,29.1,28.2,28.74,26750,0
2013-10-11,28.5,29.34,28.14,29.04,15300,0
2013-10-14,28.8,29.04,28.02,28.98,13400,0
2013-10-15,28.8,29.22,28.56,28.86,15300,0
2013-10-16,28.98,29.64,28.8,29.22,20967,0
2013-10-17,29.04,29.76,28.92,29.04,20733,0
2013-10-18,29.34,29.34,28.26,28.5,32583,0
2013-10-21,28.5,28.8,27.42,27.66,35600,0
2013-10-22,27.72,28.32,27.48,28.2,22600,0
2013-10-23,28.02,28.26,27.66,28.02,23567,0
2013-10-24,27.9,29.04,27.9,28.74,14400,0
2013-10-25,28.92,29.28,28.74,29.04,14200,0
2013-10-28,29.16,29.82,29.1,29.46,17433,0
2013-10-29,29.46,30,29.4,29.94,19033,0
2013-10-30,30,30.18,29.76,30,31983,0
2013-10-31,29.94,30.42,29.52,30,31957,0
2013-11-01,29.88,30.66,28.86,30.24,42267,0
2013-11-04,30.48,31.08,30.42,30.72,17450,0
2013-11-05,30.66,31.5,30.6,31.14,21467,0
2013-11-06,31.38,31.44,30,30.18,44233,0
2013-11-07,30.48,30.96,29.58,29.76,23833,0
2013-11-08,29.76,31.02,29.76,30.78,17970,0
2013-11-11,30.72,31.32,30.36,30.6,13900,0
2013-11-12,30.42,31.14,30.42,30.84,13433,0
2013-11-13,30.84,31.02,30.48,30.78,15867,0
2013-11-14,30.78,32.1,30.78,31.02,33517,0
2013-11-15,31.14,31.92,30.9,31.62,70383,0
2013-11-18,31.8,32.28,30.66,31.5,151696,0
2013-11-19,31.44,31.8,30.36,30.96,50783,0
2013-11-20,31.14,31.26,30.42,30.54,23283,0
2013-11-21,30.84,31.68,30.301,31.2,42489,0
2013-11-22,31.38,31.86,30,31.08,85133,0
2013-11-25,31.08,31.2,30.72,30.84,19883,0
2013-11-26,30.96,31.38,30.66,30.78,22633,0
2013-11-27,31.08,31.5,30.54,30.6,16467,0
2013-11-29,30.54,30.78,29.7,30.3,27823,0
2013-12-02,30.3,30.6,30.06,30.12,20717,0
2013-12-03,29.88,30.66,29.88,30.42,35333,0
2013-12-04,30.12,30.6,30.12,30.36,21233,0
2013-12-05,30.48,30.84,30.3,30.36,8700,0
2013-12-06,30.36,30.78,29.88,30.54,14955,0
2013-12-09,30.66,30.84,30.18,30.3,57950,0
2013-12-10,30.18,30.84,29.58,30,62522,0
2013-12-11,29.94,30.24,29.04,29.28,29604,0
2013-12-12,29.4,29.46,28.38,28.74,26500,0
2013-12-13,28.86,29.1,27.78,28.98,41447,0
2013-12-16,29.22,29.28,27.36,27.78,64283,0
2013-12-17,27.84,28.14,27.36,27.66,33317,0
2013-12-18,27.6,27.96,27.42,27.66,52983,0
2013-12-19,27.54,28.74,27.54,27.9,39820,0
2013-12-20,27.9,28.44,27.54,27.54,74745,0
2013-12-23,27.84,28.86,27.6,27.72,51935,0
2013-12-24,27.72,28.68,27.6,27.78,15794,0
2013-12-26,27.78,28.38,27.54,27.72,16717,0
2013-12-27,27.9,28.32,27.72,27.96,19517,0
2013-12-30,28.14,28.14,27.66,27.9,11150,0
2013-12-31,27.78,28.74,27.66,28.44,28783,0
2014-01-02,28.44,28.68,27.78,27.96,46177,0
2014-01-03,27.96,28.56,27.84,28.5,58217,0
2014-01-06,28.5,28.5,27.48,28.14,42450,0
2014-01-07,28.5,28.74,27.84,28.2,31067,0
2014-01-08,28.38,29.7,27.72,27.84,110733,0
2014-01-09,28.5,28.8,27.24,27.48,56696,0
2014-01-10,27.48,28.56,26.94,27,222964,0
2014-01-13,26.94,27.54,26.76,26.94,58850,0
2014-01-14,27.06,27.9,26.88,27,65867,0
2014-01-15,27.18,28.44,27,28.26,69700,0
2014-01-16,28.2,28.8,28.08,28.62,85867,0
2014-01-17,28.62,29.04,28.26,28.86,38717,0
2014-01-21,28.92,28.92,27.06,27.66,120838,0
2014-01-22,27.72,28.02,27.18,27.36,52433,0
2014-01-23,27.12,27.72,26.94,26.94,40917,0
2014-01-24,26.94,27.24,26.58,27,96417,0
2014-01-27,27.3,27.84,26.46,26.88,51750,0
2014-01-28,27.12,27.42,26.88,27.18,40583,0
2014-01-29,27.12,27.689,26.172,26.34,57418,0
2014-01-30,26.46,27.24,25.68,25.86,107233,0
2014-01-31,26.34,26.82,25.68,26.28,92050,0
2014-02-03,26.4,26.4,25.08,25.38,74275,0
2014-02-04,25.325,25.716,24.78,24.96,37345,0
2014-02-05,24.72,25.32,23.04,25.2,71896,0
2014-02-06,25.2,25.5,24.96,25.26,95133,0
2014-02-07,29.1,30.48,26.46,29.88,1007223,0
2014-02-10,28.5,29.28,27.66,28.26,451382,0
2014-02-11,28.14,28.74,27.9,28.5,88482,0
2014-02-12,28.5,29.04,27.78,27.9,104193,0
2014-02-13,27.72,28.5,27.18,28.5,74069,0
2014-02-14,28.56,28.62,27.48,28.08,119878,0
2014-02-18,28.08,28.608,28.08,28.56,184386,0
2014-02-19,28.44,29.1,28.26,28.38,51123,0
2014-02-20,28.08,29.04,27.96,28.98,41842,0
2014-02-21,28.98,31.32,28.62,30.24,125226,0
2014-02-24,30.18,31.86,30.18,31.62,106229,0
2014-02-25,34.5,38.88,34.26,37.14,462927,0
2014-02-26,37.86,39.48,37.38,39.12,251179,0
2014-02-27,38.58,39,36.6,38.52,359277,0
2014-02-28,38.52,42.24,38.1,39.3,384798,0
2014-03-03,38.76,40.56,37.68,39.96,110265,0
2014-03-04,40.56,43.32,40.26,42.66,221082,0
2014-03-05,42.48,44.94,40.86,42,382110,0
2014-03-06,44.1,44.7,41.28,43.5,269050,0
2014-03-07,43.5,44.7,42.18,43.74,235926,0
2014-03-10,43.68,44.31,42.9,43.2,164203,0
2014-03-11,43.5,44.34,41.82,41.88,97517,0
2014-03-12,41.52,42.78,41.34,42.6,54059,0
2014-03-13,42.78,43.029,40.98,41.58,97212,0
2014-03-14,41.58,42.72,40.56,42.06,52933,0
2014-03-17,42.6,42.84,41.16,41.46,94163,0
2014-03-18,41.7,43.86,41.4,43.8,60342,0
2014-03-19,43.92,44.4,42.6,43.26,70837,0
2014-03-20,42.72,44.22,42.72,43.26,24019,0
2014-03-21,43.5,43.8,40.92,41.7,77222,0
2014-03-24,42,42.54,39.24,40.8,90425,0
2014-03-25,41.1,42.42,40.26,41.22,74977,0
2014-03-26,41.28,41.7,39.72,39.78,76883,0
2014-03-27,39.96,41.28,38.52,40.8,126614,0
2014-03-28,40.68,40.98,35.58,37.44,203807,0
2014-03-31,37.62,40.26,36.432,39.66,167434,0
2014-04-01,40.26,41.1,39.422,40.62,106815,0
2014-04-02,40.8,43.44,40.8,42.66,151071,0
2014-04-03,42.66,42.93,40.38,41.16,113493,0
2014-04-04,41.22,41.22,37.08,37.5,103724,0
2014-04-07,37.14,38.46,35.16,36.18,156415,0
2014-04-08,36.96,38.28,34.86,36.3,173918,0
2014-04-09,36.24,38.58,36.06,38.4,57581,0
2014-04-10,38.16,38.16,34.44,35.04,111437,0
2014-04-11,34.98,36.354,33.12,33.24,147177,0
2014-04-14,34.2,34.32,31.14,31.8,83873,0
2014-04-15,32.1,32.759,29.58,30.6,160421,0
2014-04-16,31.02,31.8,30.42,31.08,64163,0
2014-04-17,30.84,31.92,30.48,30.96,49045,0
2014-04-21,30.84,31.2,30.54,30.9,36924,0
2014-04-22,31.08,34.2,30.96,33.42,106263,0
2014-04-23,33.18,34.139,31.92,32.16,87498,0
2014-04-24,32.52,32.76,30.72,31.74,45400,0
2014-04-25,31.32,31.5,30.36,30.6,51882,0
2014-04-28,30.48,31.32,28.68,30.42,105702,0
2014-04-29,30.72,31.44,30.36,30.84,29719,0
2014-04-30,30.12,31.14,29.82,30.78,44083,0
2014-05-01,30.9,31.62,29.94,30.66,61332,0
2014-05-02,30.9,31.56,29.88,31.08,54138,0
2014-05-05,30.96,31.5,30.3,30.72,44751,0
2014-05-06,30.66,31.56,29.82,30.12,59555,0
2014-05-07,28.98,29.88,27.18,28.74,104063,0
2014-05-08,29.1,30.354,27.96,28.56,91270,0
2014-05-09,28.32,30.06,27.72,30.06,70123,0
2014-05-12,30.36,31.08,28.56,28.68,73770,0
2014-05-13,28.5,29.432,28.5,28.56,34829,0
2014-05-14,28.38,29.52,28.2,28.68,59587,0
2014-05-15,28.5,28.74,27.48,28.08,51844,0
2014-05-16,28.02,28.32,27.48,28.02,33088,0
2014-05-19,27.78,29.1,27.78,28.86,27546,0
2014-05-20,28.92,29.4,27.84,29.04,54967,0
2014-05-21,28.86,29.34,28.08,28.86,51739,0
2014-05-22,29.1,30.06,28.14,29.4,53474,0
2014-05-23,29.4,29.94,28.86,29.76,36096,0
2014-05-27,30.12,30.9,29.94,30.18,40757,0
2014-05-28,30.3,30.3,29.64,29.88,56439,0
2014-05-29,30.3,30.66,29.76,30.54,77466,0
2014-05-30,30.78,30.84,30,30.72,47001,0
2014-06-02,30.96,31.5,30.06,30.72,37135,0
2014-06-03,30.18,30.66,30.06,30.42,49402,0
2014-06-04,30.3,31.26,30.18,30.72,26710,0
2014-06-05,30.66,31.32,30.42,31.02,45288,0
2014-06-06,31.32,31.56,30.684,31.5,21786,0
2014-06-09,31.5,32.82,30.66,31.98,58874,0
2014-06-10,32.1,32.76,31.56,32.46,23917,0
2014-06-11,32.4,34.44,32.4,33.18,72218,0
2014-06-12,35.4,37.8,35.04,35.82,269430,0
2014-06-13,36.48,36.48,34.8,36.3,109851,0
2014-06-16,36.36,39,36.36,39,132614,0
2014-06-17,38.76,38.94,37.625,38.34,56274,0
2014-06-18,38.4,38.82,37.861,38.34,54011,0
2014-06-19,38.4,38.4,37.08,37.68,83051,0
2014-06-20,37.98,38.46,37.5,38.16,99194,0
2014-06-23,38.4,39.3,38.241,38.52,60321,0
2014-06-24,38.64,39.72,38.46,39.54,81614,0
2014-06-25,39.3,41.214,39.3,40.5,88048,0
2014-06-26,40.38,40.621,39.06,39.9,50509,0
2014-06-27,39.72,40.14,38.592,39.54,266775,0
2014-06-30,39.6,40.08,38.94,39.12,59578,0
2014-07-01,39.36,40.74,39.36,40.68,59229,0
2014-07-02,39.78,41.94,39.12,40.68,70650,0
2014-07-03,40.8,41.22,40.26,40.92,17146,0
2014-07-07,40.8,40.86,38.76,39.48,79516,0
2014-07-08,38.64,39.24,36.18,36.96,112104,0
2014-07-09,37.8,38.4,36.36,37.5,49777,0
2014-07-10,36.9,37.68,36.18,36.9,33601,0
2014-07-11,36.66,37.68,35.82,35.94,39561,0
2014-07-14,36.48,36.54,35.55,36,42525,0
2014-07-15,36.18,36.18,33.48,34.38,104879,0
2014-07-16,34.44,34.92,33.601,33.96,65541,0
2014-07-17,33.66,34.56,32.76,33.318,126878,0
2014-07-18,33.3,34.8,33.12,33.96,59569,0
2014-07-21,33.78,34.919,33.27,34.44,48863,0
2014-07-22,34.74,35.82,34.62,35.1,44764,0
2014-07-23,35.4,37.44,35.28,37.14,84585,0
2014-07-24,37.56,39,36.6,38.28,97605,0
2014-07-25,37.98,40.38,37.5,40.2,105553,0
2014-07-28,40.62,41.1,38.52,40.14,93105,0
2014-07-29,40.14,41.22,39.96,40.68,80048,0
2014-07-30,41.28,43.44,41.22,42,131624,0
2014-07-31,41.28,42.414,39.3,39.48,66576,0
2014-08-01,39.54,40.2,37.62,38.58,109613,0
2014-08-04,38.94,39.479,37.765,38.58,43790,0
2014-08-05,39.3,42.06,38.58,42.06,181000,0
2014-08-06,41.7,42.78,40.68,41.7,123540,0
2014-08-07,42,42.426,40.2,40.56,84409,0
2014-08-08,40.74,41.1,39.48,40.2,309924,0
2014-08-11,40.62,42,39.96,41.34,96036,0
2014-08-12,41.28,41.64,40.2,40.44,64906,0
2014-08-13,40.74,42.06,40.38,42,90815,0
2014-08-14,41.82,43.38,41.454,43.14,123604,0
2014-08-15,43.62,44.76,42.54,43.98,118147,0
2014-08-18,44.34,46.26,44.1,45.54,183574,0
2014-08-19,45.3,47.1,45.12,45.72,202361,0
2014-08-20,45.6,45.72,42.9,43.32,151190,0
2014-08-21,43.56,43.86,40.32,40.44,123066,0
2014-08-22,38.82,42.24,38.46,41.52,211234,0
2014-08-25,41.88,43.92,41.028,43.5,164170,0
2014-08-26,43.56,45,42.18,44.94,164392,0
2014-08-27,45.66,50.7,44.1,49.38,874820,0
2014-08-28,47.76,49.38,46.14,46.68,364937,0
2014-08-29,44.7,46.38,43.62,44.94,317192,0
2014-09-02,44.16,46.14,43.5,44.76,237767,0
2014-09-03,45,45.84,44.7,45.36,182442,0
2014-09-04,45.36,45.6,43.5,43.92,171140,0
2014-09-05,43.92,44.22,41.82,42.6,144122,0
2014-09-08,42.66,44.82,42.66,44.28,144108,0
2014-09-09,44.7,44.7,42.24,42.72,136704,0
2014-09-10,42.9,44.58,42.66,44.28,98345,0
2014-09-11,44.04,46.38,43.62,44.7,142280,0
2014-09-12,45,45.42,43.5,43.86,91559,0
2014-09-15,44.1,44.1,41.34,42,203541,0
2014-09-16,42.54,42.54,40.83,42,160833,0
2014-09-17,42.12,43.92,41.34,43.44,196585,0
2014-09-18,43.56,44.82,42.87,44.4,199875,0
2014-09-19,44.88,44.88,42.54,44.04,249072,0
2014-09-22,43.74,43.92,41.16,42.84,294611,0
2014-09-23,42.3,43.26,41.4,42.84,187562,0
2014-09-24,42.96,44.4,42.42,44.4,124798,0
2014-09-25,44.34,45.06,42.78,44.52,272834,0
2014-09-26,44.76,46.439,44.04,45.96,194736,0
2014-09-29,44.82,46.68,44.46,44.88,185452,0
2014-09-30,45,45.36,42.66,42.84,248128,0
2014-10-01,42.66,42.9,39.18,39.72,300460,0
2014-10-02,39.66,40.2,37.98,39.54,281795,0
2014-10-03,40.14,40.92,39.001,39.84,184377,0
2014-10-06,11.52,13.2,8.7,8.76,6934066,0
2014-10-07,8.58,9.24,7.98,8.1,1249777,0
2014-10-08,8.16,8.82,7.5,8.58,740925,0
2014-10-09,8.82,8.82,7.38,7.44,480052,0
2014-10-10,7.32,7.38,6.3,6.3,691988,0
2014-10-13,6.24,6.78,6,6.36,277129,0
2014-10-14,6.42,8.6994,6.42,6.9,826946,0
2014-10-15,6.96,7.44,6.66,7.44,305564,0
2014-10-16,7.44,8.22,7.32,8.16,411140,0
2014-10-17,8.52,8.64,8.16,8.64,500586,0
2014-10-20,8.46,9.12,8.4,9,381039,0
2014-10-21,9.24,9.48,8.46,8.82,454057,0
2014-10-22,8.88,8.982,8.52,8.52,168865,0
2014-10-23,8.58,8.76,8.4,8.58,178168,0
2014-10-24,8.58,10.44,8.34,10.26,651714,0
2014-10-27,10.32,10.5,9.24,10.38,333450,0
2014-10-28,10.8,11.04,10.08,10.44,361996,0
2014-10-29,10.56,10.68,9.48,10.14,272022,0
2014-10-30,10.14,10.44,9.84,10.2,159839,0
2014-10-31,10.56,10.56,10.02,10.2,244594,0
2014-11-03,10.02,10.32,9.96,10.08,62844,0
2014-11-04,9.6,10.26,9.45,10.08,143437,0
2014-11-05,10.08,10.32,9.69,10.2,298377,0
2014-11-06,10.26,10.26,9.9,10.08,55677,0
2014-11-07,10.08,10.14,9.78,9.78,92631,0
2014-11-10,9.6,10.2,9.18,10.2,213432,0
2014-11-11,10.32,10.32,9.12,10.08,105167,0
2014-11-12,9.9,10.2,9.72,10.08,83467,0
2014-11-13,9.96,10.14,9.6,9.66,49288,0
2014-11-14,9.66,10.02,9.42,10.02,97775,0
2014-11-17,10.26,15.54,9.96,13.86,2709230,0
2014-11-18,12.9,14.94,12.3,12.42,949866,0
2014-11-19,13.08,14.159,12.48,12.78,650636,0
2014-11-20,12.84,12.9,12,12.42,206519,0
2014-11-21,12.66,13.26,12.48,12.72,280788,0
2014-11-24,13.2,14.1,13.02,13.56,445838,0
2014-11-25,13.56,13.74,12.9,13.32,166903,0
2014-11-26,13.5,13.74,12.96,13.5,205012,0
2014-11-28,13.32,14.34,13.32,14.04,212641,0
2014-12-01,13.92,13.92,12.69,12.78,227745,0
2014-12-02,12.78,13.38,12.72,12.96,114383,0
2014-12-03,12.96,13.56,12.96,13.2,125428,0
2014-12-04,12.84,13.32,12.24,12.54,185518,0
2014-12-05,12.54,13.32,12.24,13.26,132242,0
2014-12-08,11.76,17.82,10.02,13.86,1818752,0
2014-12-09,13.38,14.88,12.78,13.86,455747,0
2014-12-10,15.54,15.9,13.26,13.62,692246,0
2014-12-11,13.44,14.4,13.2,13.56,294338,0
2014-12-12,13.44,13.98,13.312,13.56,89892,0
2014-12-15,14.22,14.28,13.2,13.26,183401,0
2014-12-16,13.2,14.58,13.14,14.1,264595,0
2014-12-17,14.04,15.54,14.04,15.36,411048,0
2014-12-18,15.72,15.9,15,15.48,231574,0
2014-12-19,15.42,15.84,15.06,15.18,278037,0
2014-12-22,15.36,15.48,15,15.3,106563,0
2014-12-23,15.3,15.372,14.46,15.06,113942,0
2014-12-24,15,15.361,14.7,14.88,56435,0
2014-12-26,14.88,15.42,14.52,15.3,72900,0
2014-12-29,15.42,15.66,14.76,15.18,85604,0
2014-12-30,15,15.48,14.901,15.12,91093,0
2014-12-31,15.24,15.45,14.88,15.3,144106,0
2015-01-02,15.3,16.62,15.3,16.5,200701,0
2015-01-05,16.32,16.86,15.78,15.96,187162,0
2015-01-06,16.8,16.8,14.88,15.06,307890,0
2015-01-07,15.24,16.68,15.06,16.17,279207,0
2015-01-08,16.5,16.8,15.9,16.44,703870,0
2015-01-09,16.56,16.8,16.14,16.5,184192,0
2015-01-12,16.26,17.28,15.9,16.98,384316,0
2015-01-13,17.22,17.64,16.2,16.56,319399,0
2015-01-14,16.14,16.44,15.12,15.42,286047,0
2015-01-15,15.42,15.6,13.98,14.16,255394,0
2015-01-16,14.28,15.06,14.16,14.52,207582,0
2015-01-20,15,15,13.86,14.76,256771,0
2015-01-21,14.76,15.06,13.92,13.98,144983,0
2015-01-22,14.28,14.4,12.72,12.78,413307,0
2015-01-23,12.66,13.38,12.42,13.14,178936,0
2015-01-26,13.32,14.16,13.08,14.16,116612,0
2015-01-27,13.92,14.58,13.86,14.22,110683,0
2015-01-28,14.34,14.34,13.56,13.83,111174,0
2015-01-29,13.92,14.16,13.2,14.04,125618,0
2015-01-30,13.8,14.58,13.74,14.16,99997,0
2015-02-02,14.34,14.64,14.1,14.46,154782,0
2015-02-03,14.52,14.94,14.22,14.7,116524,0
2015-02-04,14.46,14.82,13.74,14.7,97967,0
2015-02-05,14.64,15,14.58,14.7,110131,0
2015-02-06,14.7,15.18,14.22,14.34,107487,0
2015-02-09,14.1,14.64,13.89,13.98,115580,0
2015-02-10,14.28,14.4,13.26,13.56,179880,0
2015-02-11,13.38,13.86,13.26,13.38,88546,0
2015-02-12,13.5,13.74,13.32,13.62,88871,0
2015-02-13,13.74,13.752,13.38,13.68,65931,0
2015-02-17,13.8,14.28,13.245,13.38,154613,0
2015-02-18,13.44,15,13.44,14.34,251046,0
2015-02-19,14.4,14.94,14.16,14.28,114907,0
2015-02-20,14.46,14.64,13.86,14.1,84226,0
2015-02-23,14.22,14.52,14.04,14.1,63164,0
2015-02-24,14.22,14.388,13.62,13.92,146462,0
2015-02-25,13.92,14.34,13.5,13.92,104889,0
2015-02-26,13.86,14.04,13.26,13.32,159490,0
2015-02-27,13.32,13.68,13.26,13.32,90091,0
2015-03-02,13.32,13.8,13.2,13.26,131150,0
2015-03-03,13.26,13.5,11.4,12.6,212667,0
2015-03-04,12.6,13.14,12.24,12.96,95150,0
2015-03-05,13.08,14.1,12.84,13.74,190033,0
2015-03-06,13.8,14.1,13.32,13.56,170567,0
2015-03-09,13.62,13.62,12.96,13.14,92717,0
2015-03-10,13.08,13.92,12.72,13.2,100150,0
2015-03-11,13.14,13.44,12.96,13.08,82400,0
2015-03-12,13.98,13.98,12.9,13.92,122167,0
2015-03-13,13.8,14.7,13.62,14.46,260217,0
2015-03-16,14.64,14.82,14.28,14.58,175400,0
2015-03-17,14.46,14.7,14.1,14.34,83766,0
2015-03-18,14.34,14.58,13.8,14.52,80050,0
2015-03-19,14.52,16.44,14.16,15.84,720283,0
2015-03-20,16.02,16.14,15.12,15.6,298217,0
2015-03-23,15.54,15.78,15.18,15.54,103050,0
2015-03-24,15.66,16.08,15.24,15.72,273767,0
2015-03-25,15.72,15.9,14.46,15.12,166383,0
2015-03-26,15.18,15.18,14.22,14.64,140167,0
2015-03-27,14.52,15,14.16,14.82,88750,0
2015-03-30,14.88,15,14.46,14.7,128750,0
2015-03-31,14.7,15.18,14.43,14.7,209004,0
2015-04-01,14.46,15,13.56,15,154867,0
2015-04-02,15,15.12,14.4,14.7,63267,0
2015-04-06,14.64,14.76,14.16,14.4,113533,0
2015-04-07,14.34,15.66,14.22,15.24,531589,0
2015-04-08,15.54,16.08,15.36,15.42,294183,0
2015-04-09,15.9,15.9,15.42,15.9,178221,0
2015-04-10,16.02,16.44,15.66,16.32,391300,0
2015-04-13,16.5,16.92,16.38,16.62,297933,0
2015-04-14,16.92,17.04,16.32,16.5,128583,0
2015-04-15,16.62,17.46,16.44,17.1,330502,0
2015-04-16,17.22,17.28,16.68,16.92,140502,0
2015-04-17,16.68,16.8,15.78,15.84,164883,0
2015-04-20,16.26,16.38,15.36,15.96,275584,0
2015-04-21,15.96,16.68,15.96,16.08,129955,0
2015-04-22,16.2,16.26,15.3,15.42,163129,0
2015-04-23,15.48,15.9,15.42,15.9,121817,0
2015-04-24,16.08,16.5,15.96,16.14,126188,0
2015-04-27,16.44,16.44,15.12,15.42,156383,0
2015-04-28,15.42,15.6,14.4,15,186933,0
2015-04-29,14.82,15.12,14.1,14.4,136750,0
2015-04-30,14.22,14.28,13.38,14.04,205383,0
2015-05-01,13.98,14.22,13.38,13.56,99950,0
2015-05-04,13.5,14.28,13.5,13.8,165867,0
2015-05-05,13.38,13.62,12.6,12.72,165983,0
2015-05-06,12.72,13.26,12.06,12.42,202231,0
2015-05-07,12.3,12.9,12.3,12.6,144371,0
2015-05-08,12.6,13.02,12.36,12.66,97050,0
2015-05-11,12.6,13.5,12.18,12.6,92800,0
2015-05-12,12.6,12.72,12.24,12.66,77900,0
2015-05-13,12.9,14.1,12.6,13.92,210617,0
2015-05-14,14.28,14.34,13.26,13.98,170333,0
2015-05-15,14.1,14.94,13.74,14.88,151899,0
2015-05-18,15,15.3,14.4,15,134812,0
2015-05-19,15,15.12,14.04,14.34,101200,0
2015-05-20,14.46,14.52,13.98,14.46,61783,0
2015-05-21,14.52,14.76,14.04,14.58,60900,0
2015-05-22,14.64,14.88,14.1,14.64,71500,0
2015-05-26,14.64,14.79,14.22,14.34,88880,0
2015-05-27,14.28,14.46,14.04,14.4,74767,0
2015-05-28,14.28,14.445,13.92,13.98,122605,0
2015-05-29,14.04,15,13.8,14.22,168133,0
2015-06-01,14.4,14.7,13.86,14.22,108155,0
2015-06-02,14.22,14.52,14.04,14.34,91118,0
2015-06-03,14.34,15.3,14.16,14.88,100617,0
2015-06-04,14.88,15.12,14.52,14.58,64517,0
2015-06-05,14.52,15.12,14.16,15.12,52867,0
2015-06-08,15,15.3,14.4,14.7,81967,0
2015-06-09,14.7,14.7,14.16,14.4,82088,0
2015-06-10,14.22,15.24,14.22,15,98987,0
2015-06-11,14.88,15.72,14.88,15.24,105956,0
2015-06-12,16.2,18.84,15.36,15.72,1775933,0
2015-06-15,16.02,17.1,15.36,16.02,352283,0
2015-06-16,16.08,16.56,15.6,15.96,203117,0
2015-06-17,15.9,16.2,15.6,15.78,96700,0
2015-06-18,16.02,16.86,15.9,16.44,246983,0
2015-06-19,16.8,17.1,16.56,16.56,249133,0
2015-06-22,17.1,18.36,16.74,18.06,409117,0
2015-06-23,18.06,18.24,17.34,17.7,263001,0
2015-06-24,17.76,18,16.92,17.16,167250,0
2015-06-25,17.16,18.06,17.16,17.82,230900,0
2015-06-26,17.82,18.3,17.52,17.64,1512483,0
2015-06-29,17.16,17.28,16.62,17.1,226483,0
2015-06-30,17.16,18.06,17.1,18.06,186599,0
2015-07-01,18.3,19.5,18.3,19.5,602550,0
2015-07-02,21.84,22.14,18.72,19.38,1237067,0
2015-07-06,19.68,20.46,18.84,19.68,237183,0
2015-07-07,19.86,20.28,19.02,20.22,255267,0
2015-07-08,20.04,20.16,18.48,18.54,260100,0
2015-07-09,18.84,20.4,18.72,20.04,305567,0
2015-07-10,20.28,20.4,19.62,19.92,139567,0
2015-07-13,20.04,20.88,19.92,20.7,322083,0
2015-07-14,20.52,22.32,20.52,21.48,357586,0
2015-07-15,21.84,22.14,20.7,20.88,224372,0
2015-07-16,21,21.24,20.4,20.52,211717,0
2015-07-17,20.4,21,19.38,20.94,261183,0
2015-07-20,21.18,21.36,20.1,20.4,137700,0
2015-07-21,20.22,21,19.98,20.7,159250,0
2015-07-22,19.92,21.54,19.92,21.12,200467,0
2015-07-23,21.3,21.36,20.82,20.82,265117,0
2015-07-24,6.48,6.78,5.52,5.76,3960267,0
2015-07-27,5.52,6.66,5.04,6.3,1073600,0
2015-07-28,6.66,8.16,6.42,7.02,1185900,0
2015-07-29,7.2,8.58,7.08,7.98,1027700,0
2015-07-30,8.04,9.3,7.98,8.82,942233,0
2015-07-31,9,9.18,7.92,8.34,711900,0
2015-08-03,8.88,8.94,8.16,8.22,236797,0
2015-08-04,8.46,8.52,7.92,8.4,252733,0
2015-08-05,8.88,8.94,7.98,7.98,202550,0
2015-08-06,8.1,8.28,7.2,7.44,329893,0
2015-08-07,7.92,7.98,6.36,6.48,340000,0
2015-08-10,6.72,7.5,6.6,7.5,215150,0
2015-08-11,7.74,8.46,7.26,7.98,356104,0
2015-08-12,8.04,8.22,7.02,7.98,220450,0
2015-08-13,7.92,8.1,6.96,7.08,401983,0
2015-08-14,6.96,7.26,6.72,7.02,118183,0
2015-08-17,6.9,7.44,6.9,7.08,99750,0
2015-08-18,7.26,7.32,7.08,7.2,72567,0
2015-08-19,7.26,7.26,6.72,6.96,122067,0
2015-08-20,7.02,7.14,6.66,6.78,118067,0
2015-08-21,6.78,6.96,6.48,6.84,117200,0
2015-08-24,6.3,6.66,6,6.18,254665,0
2015-08-25,6.48,6.48,6.06,6.12,114933,0
2015-08-26,6.42,6.42,6.06,6.18,112617,0
2015-08-27,6.48,6.6,6.18,6.36,150783,0
2015-08-28,6.54,7.32,6.42,7.26,173017,0
2015-08-31,7.44,7.74,7.08,7.14,123983,0
2015-09-01,6.78,7.14,6.78,6.9,46633,0
2015-09-02,7.02,7.08,6.6,7.02,88517,0
2015-09-03,7.2,7.32,6.9,7.02,51283,0
2015-09-04,6.96,6.96,6.72,6.78,53250,0
2015-09-08,6.96,7.08,6.78,6.9,53133,0
2015-09-09,7.14,7.32,6.84,7.2,120750,0
2015-09-10,7.26,7.5,7.08,7.08,86863,0
2015-09-11,7.02,7.38,6.96,7.02,114983,0
2015-09-14,7.2,7.26,6.78,6.96,69633,0
2015-09-15,6.96,7.2,6.84,7.14,49250,0
2015-09-16,7.2,7.32,6.78,6.78,88300,0
2015-09-17,6.78,7.14,6.78,6.96,97448,0
2015-09-18,6.96,7.26,6.9,7.26,233817,0
2015-09-21,7.32,7.38,7.02,7.08,99117,0
2015-09-22,6.96,7.02,6.78,6.78,67683,0
2015-09-23,6.78,7.14,6.66,6.72,110733,0
2015-09-24,6.72,6.96,6.51,6.66,130155,0
2015-09-25,6.78,6.78,6.3,6.42,128400,0
2015-09-28,6.42,6.42,5.5914,5.6406,218732,0
2015-09-29,6,6,5.1,5.16,132467,0
2015-09-30,5.22,5.46,4.44,4.86,204183,0
2015-10-01,4.86,5.82,4.86,5.7,163100,0
2015-10-02,5.7,6,5.4,5.4,82217,0
2015-10-05,5.46,5.6994,5.16,5.4042,95084,0
2015-10-06,5.34,5.34,5.1,5.28,43217,0
2015-10-07,5.28,5.7,5.16,5.52,42783,0
2015-10-08,5.58,5.76,5.46,5.58,45367,0
2015-10-09,5.7,5.7,5.4,5.58,36617,0
2015-10-12,5.52,6.3,5.46,6.24,171359,0
2015-10-13,6.12,6.6,5.46,5.46,141000,0
2015-10-14,5.58,5.82,5.4,5.4,59350,0
2015-10-15,5.4,6,5.4,5.94,119067,0
2015-10-16,6,6.12,5.82,5.94,74783,0
2015-10-19,5.76,6,5.418,5.52,94953,0
2015-10-20,5.52,5.6976,5.52,5.58,50338,0
2015-10-21,5.58,5.58,5.04,5.04,191800,0
2015-10-22,5.04,5.52,5.04,5.52,66417,0
2015-10-23,5.34,5.52,5.1,5.22,63217,0
2015-10-26,5.1,5.28,5.1,5.16,39117,0
2015-10-27,5.1,5.22,4.86,4.92,75817,0
2015-10-28,4.8,5.16,4.8,4.98,81017,0
2015-10-29,5.16,5.16,4.92,4.92,27133,0
2015-10-30,4.86,5.28,4.86,5.28,62500,0
2015-11-02,5.22,5.52,4.92,5.5176,79713,0
2015-11-03,5.4,5.52,5.34,5.34,48683,0
2015-11-04,5.3832,5.52,5.34,5.463,36716,0
2015-11-05,5.46,5.52,5.16,5.28,218200,0
2015-11-06,5.52,5.52,4.92,5.34,43633,0
2015-11-09,5.4,5.4588,5.22,5.4,38261,0
2015-11-10,5.4,5.4,5.16,5.22,29217,0
2015-11-11,5.22,5.4,5.04,5.1,25333,0
2015-11-12,5.04,5.1,4.92,4.92,32450,0
2015-11-13,4.98,5.1,4.68,4.8,117250,0
2015-11-16,4.74,5.34,4.68,4.86,89783,0
2015-11-17,4.74,4.98,4.68,4.8,45317,0
2015-11-18,4.8,5.46,4.68,5.28,326433,0
2015-11-19,5.28,5.4,5.1,5.1,29100,0
2015-11-20,5.16,5.34,4.68,4.92,38283,0
2015-11-23,4.86,5.34,4.86,5.22,39183,0
2015-11-24,5.22,5.4,5.22,5.34,56433,0
2015-11-25,5.34,5.64,5.34,5.58,71233,0
2015-11-27,5.64,5.7,5.52,5.7,26850,0
2015-11-30,6.18,6.3,5.7,6.18,186000,0
2015-12-01,6.24,6.3,5.7,5.8026,71264,0
2015-12-02,5.7,5.76,5.4,5.4612,34335,0
2015-12-03,5.52,5.64,4.92,5.1324,51245,0
2015-12-04,5.16,5.28,4.92,5.16,33700,0
2015-12-07,4.92,5.22,4.8,4.86,54133,0
2015-12-08,4.8,5.1,4.8,4.92,22267,0
2015-12-09,4.92,5.16,4.86,5.04,33583,0
2015-12-10,4.98,5.16,4.92,5.1,12467,0
2015-12-11,4.86,5.16,4.86,4.86,31983,0
2015-12-14,4.812,5.0418,4.8,4.8,65206,0
2015-12-15,4.8,5.16,4.8,4.98,41133,0
2015-12-16,5.04,5.4,4.98,5.22,64150,0
2015-12-17,5.22,5.4,5.04,5.22,63317,0
2015-12-18,5.1,5.34,5.1,5.28,36083,0
2015-12-21,5.28,5.58,5.04,5.28,58133,0
2015-12-22,5.4,5.88,5.3382,5.7258,99008,0
2015-12-23,5.88,6.12,5.82,6,135750,0
2015-12-24,5.88,6.12,5.7066,5.73,25959,0
2015-12-28,5.7,6,5.5812,5.6886,75043,0
2015-12-29,5.7,5.8566,5.4576,5.6892,36005,0
2015-12-30,5.64,5.82,5.544,5.562,46100,0
2015-12-31,5.5332,5.748,5.385,5.385,45761,0
2016-01-04,5.337,5.5794,5.22,5.4036,29692,0
2016-01-05,5.58,5.7288,5.4606,5.52,42086,0
2016-01-06,5.52,5.52,5.1,5.2404,35099,0
2016-01-07,5.16,5.16,4.8,5.0592,60424,0
2016-01-08,5.28,5.6982,5.1096,5.28,45986,0
2016-01-11,5.28,5.517,4.842,5.16,58558,0
2016-01-12,5.28,5.4606,4.9392,5.34,50920,0
2016-01-13,5.34,5.4,5.04,5.3346,22692,0
2016-01-14,5.34,5.4,5.0406,5.34,25063,0
2016-01-15,5.04,5.3394,4.98,5.22,36553,0
2016-01-19,5.28,5.28,4.86,4.92,32250,0
2016-01-20,4.8648,5.1504,4.8,5.145,38318,0
2016-01-21,4.98,5.22,4.98,5.16,16222,0
2016-01-22,5.1,5.2188,4.98,5.094,32102,0
2016-01-25,5.1,5.2788,4.86,4.86,16267,0
2016-01-26,4.92,5.1522,4.896,4.9206,17970,0
2016-01-27,4.884,4.89,4.806,4.8396,26378,0
2016-01-28,4.86,4.9242,4.74,4.8306,54245,0
2016-01-29,4.8576,4.8606,4.68,4.68,29044,0
2016-02-01,4.68,4.83,4.68,4.7442,18235,0
2016-02-02,4.7148,4.8,4.5138,4.5588,18421,0
2016-02-03,4.56,4.68,4.2,4.392,39036,0
2016-02-04,4.494,4.92,4.32,4.5606,24926,0
2016-02-05,4.62,4.8,4.38,4.71,21021,0
2016-02-08,4.6512,4.776,4.272,4.38,18881,0
2016-02-09,4.2912,4.5594,4.26,4.29,17700,0
2016-02-10,4.296,4.41,4.2,4.2,23150,0
2016-02-11,4.2,4.26,3.9,4.098,43370,0
2016-02-12,4.26,4.32,3.966,4.1214,20917,0
2016-02-16,4.02,4.3464,3.9,4.1406,26768,0
2016-02-17,4.02,4.32,3.9114,4.176,32322,0
2016-02-18,4.2,4.29,4.0806,4.209,18584,0
2016-02-19,4.0932,4.44,4.08,4.2756,18688,0
2016-02-22,4.32,4.56,4.2078,4.35,23434,0
2016-02-23,4.29,4.5,4.2606,4.3212,11632,0
2016-02-24,4.32,4.5072,4.26,4.5,12829,0
2016-02-25,4.5,4.8,4.44,4.4412,12729,0
2016-02-26,4.4412,4.6794,4.2768,4.5,22057,0
2016-02-29,4.665,4.686,4.2408,4.5,14126,0
2016-03-01,4.68,4.68,4.2,4.236,24999,0
2016-03-02,4.338,4.68,4.26,4.4646,19263,0
2016-03-03,4.494,4.5996,4.26,4.2606,72830,0
2016-03-04,4.266,4.4094,4.14,4.2,31505,0
2016-03-07,4.206,4.4394,4.1406,4.212,23539,0
2016-03-08,4.212,4.38,4.0734,4.0734,33627,0
2016-03-09,4.32,4.32,3.96,4.08,37359,0
2016-03-10,4.2,4.3164,3.6636,3.8352,40176,0
2016-03-11,3.75,3.927,3.66,3.8526,13226,0
2016-03-14,3.6912,3.7806,3.018,3.48,66641,0
2016-03-15,3.594,3.6,3,3.015,76643,0
2016-03-16,2.88,3,2.7,2.88,135287,0
2016-03-17,2.7,3,2.7,3,45988,0
2016-03-18,3,3.2904,2.9466,3.276,53939,0
2016-03-21,3.204,3.6,3.204,3.4836,51301,0
2016-03-22,3.54,3.582,3.42,3.54,14664,0
2016-03-23,3.48,3.6,3.42,3.4698,23984,0
2016-03-24,3.534,3.54,3.06,3.12,28601,0
2016-03-28,3.12,3.42,3.12,3.1806,20719,0
2016-03-29,3.3396,3.48,3.18,3.201,20592,0
2016-03-30,3.24,3.42,3.24,3.3006,31695,0
2016-03-31,3.354,3.42,3.24,3.24,15118,0
2016-04-01,3.324,3.507,3.24,3.3162,67483,0
2016-04-04,3.24,3.24,3.12,3.24,45439,0
2016-04-05,3.24,3.24,3.03,3.09,35829,0
2016-04-06,3.0672,3.24,3.0612,3.21,14912,0
2016-04-07,3.21,3.24,3.0744,3.1794,14531,0
2016-04-08,3,3.0666,2.91,3.036,86572,0
2016-04-11,2.94,3.1806,2.94,2.9406,26874,0
2016-04-12,3.18,3.18,2.94,3,11936,0
2016-04-13,3.006,3.1194,2.88,2.9358,26627,0
2016-04-14,2.952,3.36,2.952,3.24,103157,0
2016-04-15,3.3,3.54,3.24,3.2994,49495,0
2016-04-18,3.252,3.4626,3.24,3.384,21264,0
2016-04-19,3.414,3.6,3.36,3.48,33091,0
2016-04-20,3.48,3.48,3.3,3.3,29148,0
2016-04-21,3.312,3.39,3.069,3.39,16666,0
2016-04-22,3.408,3.6,3.2838,3.4212,23917,0
2016-04-25,3.42,3.6,3.3318,3.4206,18484,0
2016-04-26,3.378,3.54,3.186,3.4794,18632,0
2016-04-27,3.366,3.48,3.2286,3.24,17598,0
2016-04-28,3.42,3.42,3.1302,3.2394,20176,0
2016-04-29,3.192,3.192,3,3.0714,29748,0
2016-05-02,3.36,3.36,3.03,3.03,12550,0
2016-05-03,3,3.3,3,3.1194,18707,0
2016-05-04,3.24,3.24,2.823,2.91,25069,0
2016-05-05,2.886,3.18,2.823,2.85,26720,0
2016-05-06,3.18,3.18,2.82,2.829,31754,0
2016-05-09,2.82,3.051,2.82,2.97,44537,0
2016-05-10,2.9724,3.048,2.778,2.958,16799,0
2016-05-11,2.8272,2.97,2.7606,2.796,18368,0
2016-05-12,2.82,2.898,2.6982,2.76,35901,0
2016-05-13,2.712,2.874,2.6496,2.76,23767,0
2016-05-16,2.76,3,2.628,2.94,36078,0
2016-05-17,2.856,3,2.772,2.889,13904,0
2016-05-18,2.94,2.9682,2.76,2.91,6153,0
2016-05-19,2.91,3.12,2.82,3,16457,0
2016-05-20,3.048,3.0948,2.8518,2.8518,20239,0
2016-05-23,2.856,3.084,2.76,2.97,16673,0
2016-05-24,2.994,3.0516,2.7306,2.874,83742,0
2016-05-25,2.874,2.97,2.76,2.9592,27345,0
2016-05-26,2.94,2.9412,2.76,2.82,14682,0
2016-05-27,2.826,2.9934,2.8212,2.8212,33653,0
2016-05-31,2.904,3.48,2.85,3,326145,0
2016-06-01,3.06,3.1668,3,3.12,73564,0
2016-06-02,3.108,3.8394,3.06,3.6,187158,0
2016-06-03,3.714,3.828,3.3,3.6,147351,0
2016-06-06,3.708,3.72,3.3,3.4194,81837,0
2016-06-07,3.468,3.468,3.18,3.42,67944,0
2016-06-08,3.42,3.474,3.3,3.474,26245,0
2016-06-09,3.36,3.474,3.24,3.27,31511,0
2016-06-10,3.312,3.36,3.1212,3.264,16320,0
2016-06-13,3.45,3.462,3.186,3.354,64445,0
2016-06-14,3.3588,3.3594,3.3,3.3558,17936,0
2016-06-15,3.3594,3.36,3.24,3.342,7587,0
2016-06-16,3.342,3.342,3.186,3.2106,4780,0
2016-06-17,3.36,3.36,3.186,3.306,12445,0
2016-06-20,3.36,3.66,3.3,3.588,138294,0
2016-06-21,3.66,3.84,3.438,3.48,52657,0
2016-06-22,3.585,3.5946,3.3,3.3594,26785,0
2016-06-23,3.42,3.48,3.3,3.3,15056,0
2016-06-24,3.12,3.48,3.06,3.1506,35615,0
2016-06-27,3.12,3.45,2.94,3.15,37167,0
2016-06-28,3.06,3.282,2.9688,3.282,19486,0
2016-06-29,3.3,3.3,3.1074,3.24,11243,0
2016-06-30,3.6,3.6,3.2862,3.2862,27408,0
2016-07-01,3.36,3.4188,3.03,3.3,80964,0
2016-07-05,3.3,3.3,3.06,3.09,23287,0
2016-07-06,3.18,3.288,2.9886,3.105,68664,0
2016-07-07,3.168,3.1794,3.03,3.03,18635,0
2016-07-08,3.12,3.12,3,3.06,92392,0
2016-07-11,3.114,3.2376,3.0612,3.15,21830,0
2016-07-12,3.12,3.2994,3.1038,3.2034,13896,0
2016-07-13,3.102,3.204,3.06,3.132,19533,0
2016-07-14,3.03,3.1308,3.0048,3.006,22290,0
2016-07-15,3.0012,3.1194,3,3,13221,0
2016-07-18,3.06,3.18,3,3.12,42776,0
2016-07-19,3.12,3.1794,3,3,14944,0
2016-07-20,3.006,3.18,3,3.048,13840,0
2016-07-21,3.051,3.165,3.03,3.03,31803,0
2016-07-22,3.036,3.1794,3.0006,3.0006,24246,0
2016-07-25,3.108,3.1782,3.03,3.12,16863,0
2016-07-26,3.06,3.18,3.0006,3.006,9013,0
2016-07-27,3.006,3.3,3.006,3.12,99350,0
2016-07-28,3.1806,3.24,3.03,3.036,35774,0
2016-07-29,3.828,4.38,3.54,3.8994,652301,0
2016-08-01,3.9156,4.2,3.9,4.194,167459,0
2016-08-02,4.26,4.32,3.9156,4.0536,71694,0
2016-08-03,4.08,4.1694,3.9672,4.02,44488,0
2016-08-04,4.02,4.14,3.906,4.053,39533,0
2016-08-05,4.02,4.128,3.9,3.924,34575,0
2016-08-08,4.02,4.0794,3.9,4.0788,20833,0
2016-08-09,4.02,4.0782,3.9,3.9132,27548,0
2016-08-10,3.9102,3.9582,3.54,3.5688,63956,0
2016-08-11,3.6,3.84,3.3198,3.72,39988,0
2016-08-12,3.66,3.7494,3.6,3.6,38294,0
2016-08-15,3.6,3.72,3.4512,3.663,13864,0
2016-08-16,3.66,3.828,3.66,3.7524,9525,0
2016-08-17,3.672,4.8,3.6624,4.68,232563,0
2016-08-18,4.5,5.3832,4.1994,4.92,512923,0
2016-08-19,4.926,5.04,4.38,4.92,144130,0
2016-08-22,5.04,5.16,4.62,4.8006,77445,0
2016-08-23,4.62,4.824,4.56,4.68,48157,0
2016-08-24,4.68,5.208,4.5882,4.7406,67022,0
2016-08-25,4.8,5.4,4.74,5.4,344188,0
2016-08-26,5.64,6.3,5.3106,5.52,674969,0
2016-08-29,5.58,5.67,5.223,5.28,127461,0
2016-08-30,5.1792,5.4,4.98,4.98,66881,0
2016-08-31,4.986,5.46,4.8,4.8852,119662,0
2016-09-01,4.92,5.04,4.74,4.8,47540,0
2016-09-02,4.8,5.07,4.7472,4.8798,46806,0
2016-09-06,5.01,5.28,4.8,4.8372,104210,0
2016-09-07,4.92,4.98,3.9,4.3446,268277,0
2016-09-08,4.18,4.5599,4,4.45,205911,0
2016-09-09,4.45,4.93,4.45,4.85,513417,0
2016-09-12,4.6,4.9493,4.49,4.74,176969,0
2016-09-13,4.77,4.77,4.2,4.2,172984,0
2016-09-14,4.2,4.59,4.2,4.48,73954,0
2016-09-15,4.51,4.51,4.26,4.3,135227,0
2016-09-16,4.26,4.52,4.2,4.46,226669,0
2016-09-19,4.48,4.65,4.21,4.35,118426,0
2016-09-20,4.44,4.44,4.26,4.31,96170,0
2016-09-21,4.34,4.43,4.24,4.38,66529,0
2016-09-22,4.39,4.66,4.29,4.52,96718,0
2016-09-23,4.51,4.55,4.39,4.44,17046,0
2016-09-26,4.4,4.59,4.2963,4.36,69023,0
2016-09-27,4.3311,4.55,4.26,4.52,92550,0
2016-09-28,4.48,4.4999,4.33,4.4101,86069,0
2016-09-29,4.415,4.415,4.33,4.33,14021,0
2016-09-30,4.33,4.5,4.3,4.37,122719,0
2016-10-03,4.38,4.6111,4.38,4.55,92138,0
2016-10-04,4.49,4.63,4.43,4.43,24679,0
2016-10-05,4.37,4.81,4.37,4.7106,252130,0
2016-10-06,4.76,4.8,4.4401,4.55,77455,0
2016-10-07,4.55,4.71,4.42,4.49,49671,0
2016-10-10,4.5,4.759,4.5,4.68,67150,0
2016-10-11,4.66,4.75,4.5092,4.6,38265,0
2016-10-12,5,5,4.22,4.22,76620,0
2016-10-13,4.26,4.5,4.25,4.4,197309,0
2016-10-14,4.4,4.53,4.31,4.4,91753,0
2016-10-17,4.4,4.41,4.14,4.19,68112,0
2016-10-18,4.2,4.2,4.03,4.07,54023,0
2016-10-19,4.06,4.2399,3.86,3.99,576267,0
2016-10-20,3.96,4.13,3.925,4.11,112867,0
2016-10-21,4.07,4.13,4,4.04,11873,0
2016-10-24,4,4.15,3.96,3.99,138820,0
2016-10-25,4,4.02,3.9,3.97,85852,0
2016-10-26,3.93,3.97,3.82,3.82,62668,0
2016-10-27,3.8,3.99,3.76,3.82,84514,0
2016-10-28,3.82,3.94,3.69,3.74,94856,0
2016-10-31,3.71,3.73,3.41,3.55,196613,0
2016-11-01,3.57,3.71,3.56,3.67,90682,0
2016-11-02,3.61,3.83,3.61,3.67,117945,0
2016-11-03,3.51,3.8385,3.51,3.69,37049,0
2016-11-04,3.69,3.75,3.65,3.74,46678,0
2016-11-07,3.77,3.81,3.66,3.78,30573,0
2016-11-08,3.75,3.85,3.71,3.81,10869,0
2016-11-09,3.85,3.95,3.75,3.95,31651,0
2016-11-10,3.98,4,3.86,3.91,28331,0
2016-11-11,3.91,4.07,3.9,4.07,44092,0
2016-11-14,4.05,4.22,4.0341,4.17,47126,0
2016-11-15,4.19,4.2398,4.1,4.2,25097,0
2016-11-16,4.14,4.2,4.02,4.11,29439,0
2016-11-17,4.09,4.195,4.04,4.11,12633,0
2016-11-18,4.11,4.18,4.1,4.1,45116,0
2016-11-21,3.93,4.23,3.93,4.135,74458,0
2016-11-22,4.15,4.15,4.02,4.08,14591,0
2016-11-23,4.05,4.1399,4.02,4.07,18048,0
2016-11-25,4.06,4.21,4.06,4.21,17075,0
2016-11-28,4.18,4.23,4.09,4.13,38753,0
2016-11-29,4.15,4.2,4.1,4.13,8034,0
2016-11-30,4.09,4.15,4,4.02,17520,0
2016-12-01,4.01,4.09,3.95,3.96,23695,0
2016-12-02,3.95,4.025,3.9,3.908,14101,0
2016-12-05,3.93,4.074,3.93,4.02,22315,0
2016-12-06,4.01,4.07,3.88,3.88,29053,0
2016-12-07,3.88,4,3.88,3.98,13038,0
2016-12-08,3.9697,3.98,3.8,3.86,40776,0
2016-12-09,3.71,3.985,3.71,3.87,23352,0
2016-12-12,3.82,3.9083,3.6165,3.74,12313,0
2016-12-13,3.79,3.89,3.55,3.58,47739,0
2016-12-14,3.43,3.68,3.43,3.49,28946,0
2016-12-15,3.45,3.67,3.444,3.63,49259,0
2016-12-16,3.63,3.724,3.48,3.59,40383,0
2016-12-19,3.58,3.82,3.555,3.73,55952,0
2016-12-20,3.71,3.79,3.5949,3.67,60879,0
2016-12-21,3.65,3.76,3.6,3.65,67470,0
2016-12-22,3.65,3.7,3.5306,3.62,66423,0
2016-12-23,3.62,3.6255,3.53,3.62,9948,0
2016-12-27,3.55,3.8,3.5346,3.79,32155,0
2016-12-28,3.77,3.83,3.6001,3.65,60037,0
2016-12-29,3.62,3.785,3.555,3.61,86445,0
2016-12-30,3.65,3.74,3.57,3.62,66758,0
2017-01-03,3.65,3.77,3.5,3.7599,104750,0
2017-01-04,3.72,3.84,3.71,3.83,37265,0
2017-01-05,3.81,3.83,3.69,3.77,10360,0
2017-01-06,3.79,3.9,3.79,3.9,56817,0
2017-01-09,3.9,4.12,3.76,4.09,38682,0
2017-01-10,4.09,4.09,3.77,3.96,56493,0
2017-01-11,3.8843,3.9532,3.8301,3.94,16869,0
2017-01-12,3.9,3.9,3.71,3.88,17435,0
2017-01-13,3.85,4,3.71,3.87,57897,0
2017-01-17,3.85,4.09,3.76,3.85,57183,0
2017-01-18,3.87,4,3.87,3.96,125211,0
2017-01-19,3.97,4.04,3.8616,4,90411,0
2017-01-20,4.03,4.08,3.89,4.02,107235,0
2017-01-23,4,4.05,3.95,4.01,24695,0
2017-01-24,4.04,4.04,3.91,3.96,51869,0
2017-01-25,3.994,4.05,3.94,4.025,176966,0
2017-01-26,4.01,4.08,3.99,4.08,21726,0
2017-01-27,4.08,4.15,4.04,4.09,33936,0
2017-01-30,4.06,4.083,3.999,4.05,14125,0
2017-01-31,4.03,4.1,3.96,4.08,24986,0
2017-02-01,4.09,4.09,3.96,4.09,38862,0
2017-02-02,4.1,4.115,4.07,4.1,25915,0
2017-02-03,4.1,4.13,4.05,4.1,68944,0
2017-02-06,4.1,4.15,4.09,4.1,63643,0
2017-02-07,4.06,4.15,4.0501,4.1,67620,0
2017-02-08,4.08,4.1,4.0499,4.08,21296,0
2017-02-09,4.1,4.1,4.04,4.09,59015,0
2017-02-10,4.09,4.1,4.065,4.09,20004,0
2017-02-13,4.09,4.1,4.04,4.08,26667,0
2017-02-14,4.09,4.09,4.05,4.08,23607,0
2017-02-15,4.08,4.1,4.04,4.07,73314,0
2017-02-16,4.09,4.12,4.05,4.1,91916,0
2017-02-17,4.1,4.3101,4.1,4.25,89535,0
2017-02-21,4.27,4.3,4.2164,4.25,38142,0
2017-02-22,4.26,4.2964,4.2,4.25,38244,0
2017-02-23,4.2687,4.35,4.1,4.19,212525,0
2017-02-24,4.25,4.33,4.11,4.29,62655,0
2017-02-27,4.3,4.4459,4.2305,4.3,88339,0
2017-02-28,4.33,4.33,3.97,4.21,71844,0
2017-03-01,4.2364,4.26,4,4.03,54689,0
2017-03-02,4.01,4.12,3.87,4.07,273702,0
2017-03-03,4,4.44,4,4.14,278955,0
2017-03-06,4.12,4.31,4.02,4.16,184304,0
2017-03-07,4.15,4.15,3.9619,4.11,15826,0
2017-03-08,4.1,4.36,4.1,4.3,44318,0
2017-03-09,4.4,4.4,4.08,4.2,583496,0
2017-03-10,4.2,4.3576,4.05,4.13,73062,0
2017-03-13,4.22,4.3,4.14,4.26,40324,0
2017-03-14,4.23,4.29,4.12,4.17,18132,0
2017-03-15,4.14,4.23,4.1075,4.12,68930,0
2017-03-16,4.1,4.2499,4.1,4.2,19202,0
2017-03-17,4.22,4.4,4.16,4.24,58707,0
2017-03-20,4.2,4.32,4.2,4.23,27041,0
2017-03-21,4.23,4.2627,4.17,4.23,36359,0
2017-03-22,4.24,4.24,4.01,4.02,75970,0
2017-03-23,4.05,4.2099,4.01,4.15,27416,0
2017-03-24,4.11,4.22,4.04,4.11,57540,0
2017-03-27,4.11,4.26,4.11,4.2,65761,0
2017-03-28,4.2,4.21,4.054,4.08,183159,0
2017-03-29,4.11,4.2,4.0171,4.09,44288,0
2017-03-30,4.07,4.2,4.07,4.1,33268,0
2017-03-31,4.12,4.2,4.01,4.11,42727,0
2017-04-03,4.13,4.2,4.06,4.13,30853,0
2017-04-04,4.12,4.18,4.07,4.07,43194,0
2017-04-05,4.11,4.18,4.02,4.04,47082,0
2017-04-06,4.04,4.15,3.95,4.005,83687,0
2017-04-07,4,4.05,3.83,3.88,320276,0
2017-04-10,3.85,3.92,3.78,3.84,60234,0
2017-04-11,3.84,4.09,3.77,3.89,108411,0
2017-04-12,3.91,4.09,3.81,3.89,85030,0
2017-04-13,3.86,3.8797,3.7,3.7,85303,0
2017-04-17,3.7,3.81,3.6501,3.81,23754,0
2017-04-18,3.76,3.76,3.65,3.67,73036,0
2017-04-19,3.71,3.7728,3.65,3.695,28170,0
2017-04-20,3.67,3.83,3.63,3.78,47623,0
2017-04-21,3.75,3.79,3.68,3.71,47423,0
2017-04-24,3.73,3.9,3.65,3.75,177256,0
2017-04-25,3.75,4.09,3.74,3.8,53472,0
2017-04-26,3.75,3.89,3.7,3.75,64887,0
2017-04-27,3.72,3.86,3.7,3.71,32236,0
2017-04-28,3.6975,3.9,3.68,3.87,27067,0
2017-05-01,3.84,3.84,3.64,3.66,122687,0
2017-05-02,3.02,3.18,2.85,2.965,1241373,0
2017-05-03,2.82,3.1,2.82,3.1,366803,0
2017-05-04,3.03,3.15,3,3.06,245668,0
2017-05-05,3.05,3.1454,2.9,3.11,331379,0
2017-05-08,3.12,3.15,2.95,3.1,145470,0
2017-05-09,3.08,3.15,3.03,3.06,82461,0
2017-05-10,3.02,3.15,2.98,3.09,119948,0
2017-05-11,3.08,3.11,3.02,3.1,49963,0
2017-05-12,3.0396,3.15,3.01,3.13,59905,0
2017-05-15,3.14,3.2,3.05,3.1,57096,0
2017-05-16,3.12,3.2,3.05,3.12,71977,0
2017-05-17,3.08,3.16,3.05,3.11,34227,0
2017-05-18,3.13,3.13,3.08,3.11,55501,0
2017-05-19,3.1,3.25,3.1,3.25,102032,0
2017-05-22,3.29,3.29,3.11,3.19,25372,0
2017-05-23,3.16,3.2,3.08,3.115,73247,0
2017-05-24,3.07,3.19,3.03,3.1,78690,0
2017-05-25,3.12,3.1344,3.02,3.07,60340,0
2017-05-26,3.08,3.14,3.03,3.09,30878,0
2017-05-30,3.1,3.12,3.01,3.07,109117,0
2017-05-31,3.08,3.115,2.96,2.96,78024,0
2017-06-01,2.96,3.13,2.96,3.05,96012,0
2017-06-02,3.04,3.1499,3.02,3.05,81078,0
2017-06-05,3.08,3.1,2.86,3.04,28472,0
2017-06-06,3.05,3.1,2.7336,3.07,36112,0
2017-06-07,3.02,3.15,2.91,3.13,97906,0
2017-06-08,3.12,3.25,3.01,3.13,64658,0
2017-06-09,3.1,3.17,2.98,2.99,43450,0
2017-06-12,3.01,3.206,2.9,2.92,32853,0
2017-06-13,2.93,3.07,2.82,2.97,34447,0
2017-06-14,2.9996,3,2.9,2.96,12751,0
2017-06-15,2.92,2.97,2.85,2.85,38977,0
2017-06-16,2.86,2.91,2.76,2.76,28329,0
2017-06-19,2.78,3,2.73,2.8,47713,0
2017-06-20,2.78,3,2.75,2.85,58027,0
2017-06-21,2.88,2.9901,2.84,2.95,43677,0
2017-06-22,2.96,3.06,2.91,2.97,21796,0
2017-06-23,2.97,3.2,2.85,3.19,2103889,0
2017-06-26,3.17,3.2499,3.06,3.17,34271,0
2017-06-27,3.13,3.2,2.9087,2.94,100181,0
2017-06-28,2.94,3.01,2.6,2.74,303640,0
2017-06-29,2.74,2.75,2.65,2.73,105270,0
2017-06-30,2.73,2.7457,2.6643,2.7,15670,0
2017-07-03,2.68,2.7054,2.63,2.63,12606,0
2017-07-05,2.63,2.7462,2.63,2.65,28313,0
2017-07-06,2.65,2.85,2.65,2.76,114463,0
2017-07-07,2.77,2.77,2.6,2.69,72759,0
2017-07-10,2.6768,2.6768,2.57,2.62,33176,0
2017-07-11,2.64,2.805,2.56,2.635,14668,0
2017-07-12,2.61,2.74,2.59,2.71,81801,0
2017-07-13,2.72,2.73,2.58,2.6,40088,0
2017-07-14,2.62,2.69,2.5101,2.5899,34174,0
2017-07-17,2.56,2.7,2.5214,2.57,108814,0
2017-07-18,2.6,2.6,2.53,2.56,40291,0
2017-07-19,2.56,2.62,2.55,2.56,28351,0
2017-07-20,2.55,2.5699,2.51,2.54,24855,0
2017-07-21,2.52,2.6501,2.5,2.56,33085,0
2017-07-24,2.59,2.73,2.5,2.66,120810,0
2017-07-25,2.69,2.74,2.5504,2.57,46777,0
2017-07-26,2.56,2.7,2.51,2.69,129182,0
2017-07-27,2.7,2.717,2.5639,2.63,78055,0
2017-07-28,2.63,2.63,2.47,2.59,47490,0
2017-07-31,2.6,2.795,2.56,2.64,150914,0
2017-08-01,2.65,2.65,2.5,2.52,84656,0
2017-08-02,2.56,2.58,2.41,2.4599,104068,0
2017-08-03,2.47,2.52,2.45,2.47,23686,0
2017-08-04,2.4,2.52,2.4,2.52,14992,0
2017-08-07,2.5281,2.5281,2.46,2.47,23714,0
2017-08-08,2.49,2.57,2.46,2.48,77603,0
2017-08-09,2.46,2.48,2.32,2.36,63975,0
2017-08-10,2.33,2.39,2.19,2.31,77162,0
2017-08-11,2.29,2.35,2.27,2.32,65682,0
2017-08-14,2.33,2.61,2.22,2.41,62831,0
2017-08-15,2.39,2.42,2.24,2.27,29064,0
2017-08-16,2.25,2.3,2.19,2.22,21142,0
2017-08-17,2.2,2.2179,2.14,2.17,32564,0
2017-08-18,2.17,2.33,2.17,2.27,22219,0
2017-08-21,2.16,2.23,2.14,2.15,8254,0
2017-08-22,2.17,2.33,2.14,2.29,66203,0
2017-08-23,2.26,2.36,2.1519,2.18,77465,0
2017-08-24,2.2,2.27,2.17,2.19,71552,0
2017-08-25,2.2,2.2757,2.08,2.1,120106,0
2017-08-28,2.12,2.2,2,2.1,312509,0
2017-08-29,2.15,2.23,2.0848,2.17,53413,0
2017-08-30,2.19,2.2,2.17,2.2,25979,0
2017-08-31,2.2,2.22,2.18,2.18,42036,0
2017-09-01,2.2,2.22,2.1,2.2,35617,0
2017-09-05,2.19,2.2,2.111,2.19,75095,0
2017-09-06,2.18,2.2,2.17,2.18,18419,0
2017-09-07,2.18,2.21,2.13,2.16,44050,0
2017-09-08,2.15,2.2,2.15,2.1899,38607,0
2017-09-11,2.18,2.2,2.15,2.2,45035,0
2017-09-12,2.2,2.4,2.18,2.4,436066,0
2017-09-13,2.35,2.4,2.2,2.29,234544,0
2017-09-14,2.29,2.3568,2.2,2.21,136781,0
2017-09-15,2.23,2.3,2.12,2.15,95292,0
2017-09-18,2.16,2.165,2.07,2.13,129412,0
2017-09-19,2.15,2.15,2.05,2.06,90054,0
2017-09-20,2.05,2.09,2.03,2.04,66413,0
2017-09-21,2.04,2.06,1.86,2.0299,76012,0
2017-09-22,2.04,2.18,1.9,1.96,132930,0
2017-09-25,1.94,2,1.91,1.91,46638,0
2017-09-26,1.94,1.94,1.87,1.89,50740,0
2017-09-27,1.87,1.91,1.84,1.88,57915,0
2017-09-28,1.872,1.9,1.85,1.89,50347,0
2017-09-29,1.9,1.9818,1.88,1.94,46622,0
2017-10-02,1.96,2.06,1.95,2.03,70371,0
2017-10-03,2.02,2.1529,2,2.09,326430,0
2017-10-04,2.1,2.4792,2.1,2.23,250939,0
2017-10-05,2.21,2.43,2.2,2.3,1140526,0
2017-10-06,2.31,2.5,2.24,2.39,1000521,0
2017-10-09,2.41,2.5,2.3301,2.42,102538,0
2017-10-10,2.41,2.45,2.2,2.27,102412,0
2017-10-11,2.29,2.305,2.141,2.21,60691,0
2017-10-12,2.3,2.33,2.161,2.2,74188,0
2017-10-13,2.2001,2.23,2.12,2.22,83403,0
2017-10-16,2.24,2.305,2.18,2.21,2060961,0
2017-10-17,2.2,2.21,2.07,2.11,73496,0
2017-10-18,2.06,2.09,1.93,1.97,297715,0
2017-10-19,1.98,2.02,1.96,2,40445,0
2017-10-20,2.01,2.01,1.95,1.97,49406,0
2017-10-23,1.96,1.98,1.84,1.85,164208,0
2017-10-24,1.87,1.9097,1.8201,1.85,62569,0
2017-10-25,1.86,2.2776,1.86,2.07,591425,0
2017-10-26,2.06,2.069,1.885,2.04,148984,0
2017-10-27,2,2.13,1.901,2.11,83193,0
2017-10-30,2.09,2.15,2.06,2.15,156238,0
2017-10-31,2.23,2.65,2.16,2.56,662822,0
2017-11-01,2.51,2.59,2.34,2.39,199731,0
2017-11-02,2.45,2.66,2.3,2.65,141562,0
2017-11-03,2.61,3,2.58,3,436155,0
2017-11-06,3.03,3.03,2.71,2.91,108774,0
2017-11-07,2.91,2.93,2.77,2.8,100026,0
2017-11-08,2.77,2.8333,2.65,2.68,81101,0
2017-11-09,2.64,2.8859,2.61,2.77,43864,0
2017-11-10,2.77,2.84,2.62,2.74,27385,0
