Date,Open,High,Low,Close,Volume,OpenInt
2007-08-28,43.956,43.956,43.956,43.956,38,0
2007-09-07,46.28,46.28,46.28,46.28,38,0
2007-09-14,53.196,53.196,50.681,53.196,63,0
2007-09-18,50.44,50.44,49.66,50.44,231,0
2007-09-25,46.28,46.28,46.28,46.28,38,0
2007-09-27,49.92,49.92,49.92,49.92,183,0
2007-10-09,45.224,45.224,45.224,45.224,29,0
2007-10-15,44.554,44.554,44.554,44.554,67,0
2007-10-31,47.908,47.908,47.866,47.908,96,0
2007-11-09,45.058,45.058,45.058,45.058,19,0
2007-12-19,37.96,37.986,37.96,37.96,45,0
2007-12-31,39.062,39.588,39.062,39.062,96,0
2008-01-04,43.999,43.999,43.999,43.999,58,0
2008-01-07,43.973,43.973,42.413,43.973,113,0
2008-01-11,38.48,38.48,38.48,38.48,58,0
2008-01-16,38.48,38.948,38.48,38.48,69,0
2008-01-25,36.348,36.348,36.348,36.348,38,0
2008-01-28,41.184,41.184,41.184,41.184,19,0
2008-03-03,44.233,44.233,44.233,44.233,58,0
2008-03-04,44.2,44.2,44.2,44.2,87,0
2008-03-05,44.658,44.658,44.658,44.658,10,0
2008-03-26,43.02,43.02,43.02,43.02,96,0
2008-04-28,38.825,38.825,38.825,38.825,19,0
2008-06-25,32.058,32.058,32.058,32.058,73,0
2008-07-15,33.469,35.022,33.469,33.469,113,0
2008-10-14,45.76,45.76,45.76,45.76,327,0
2008-10-16,19.039,19.039,19.039,19.039,19,0
2008-11-18,16.699,16.699,16.699,16.699,135,0
2009-02-17,16.442,16.442,16.442,16.442,58,0
2009-05-01,12.669,12.669,12.669,12.669,19,0
2009-05-12,13.796,13.796,13.796,13.796,38,0
2009-07-02,16.12,16.12,16.12,16.12,58,0
2009-08-14,23.972,23.988,23.972,23.988,79,0
2009-09-02,23.797,23.797,23.797,23.797,38,0
2009-10-07,25.22,25.22,25.22,25.22,10,0
2009-10-08,26.296,26.416,26.296,26.416,209,0
2009-10-09,26.52,30.16,26.52,30.16,462,0
2009-10-13,28.912,28.912,28.912,28.912,4,0
2009-10-14,29.582,29.582,29.127,29.127,26,0
2009-10-15,29.595,29.595,29.422,29.422,1154,0
2009-10-21,28.308,28.308,28.308,28.308,58,0
2009-10-26,27.066,27.066,27.066,27.066,87,0
2009-10-27,28.496,29.474,28.496,29.075,221,0
2009-10-28,27.307,27.307,27.307,27.307,38,0
2009-11-06,27.258,27.258,27.258,27.258,173,0
2009-11-11,30.056,30.056,28.165,28.165,77,0
2009-11-13,27.976,27.976,27.976,27.976,26,0
2009-11-19,30.456,30.456,30.456,30.456,96,0
2009-11-24,33.131,35.516,33.131,34.684,279,0
2009-11-27,34.197,34.197,34.197,34.197,58,0
2009-11-30,37.024,37.024,37.024,37.024,2,0
2009-12-02,32.49,32.49,32.49,32.49,10,0
2009-12-04,36.303,36.303,36.303,36.303,35,0
2009-12-10,34.476,34.476,34.476,34.476,288,0
2009-12-14,33.202,33.202,32.715,32.715,96,0
2009-12-15,34.606,34.606,32.637,33.092,367,0
2009-12-18,33.92,33.92,33.92,33.92,19,0
2009-12-21,34.226,35.048,34.226,35.048,69,0
2009-12-22,34.138,34.21,34.138,34.21,185,0
2009-12-24,34.457,34.457,34.457,34.457,5,0
2009-12-29,35.298,35.568,35.298,35.568,96,0
2009-12-30,36.4,36.92,36.4,36.816,65,0
2009-12-31,36.416,42,36.416,42,150,0
2010-01-04,46.8,47.847,46.238,47.216,729,0
2010-01-05,50.684,50.684,50.681,50.681,63,0
2010-01-07,45.013,45.013,39.51,44.47,537,0
2010-01-08,45.975,45.975,45.156,45.156,38,0
2010-01-11,52.676,52.676,41.044,44.044,1474,0
2010-01-12,43.817,43.836,39.738,39.744,338,0
2010-01-13,38.984,38.984,37.96,37.96,173,0
2010-01-14,37.96,38.279,36.93,37.265,70,0
2010-01-15,37.336,37.96,36.572,36.572,121,0
2010-01-20,35.991,35.991,35.991,35.991,10,0
2010-01-26,32.76,32.76,32.76,32.76,38,0
2010-01-27,32.039,32.039,32.039,32.039,10,0
2010-01-29,32.897,32.897,32.897,32.897,38,0
2010-02-01,33.963,33.963,33.963,33.963,38,0
2010-02-04,32.24,32.24,32.24,32.24,2,0
2010-02-05,28.496,28.496,26.052,26.052,75,0
2010-02-16,26.137,26.137,26.137,26.137,192,0
2010-02-24,24.404,24.44,22.354,22.354,310,0
2010-03-04,21.892,22.698,21.372,21.372,1538,0
2010-03-05,21.476,21.944,20.904,20.904,1673,0
2010-03-17,28.48,28.48,28.48,28.48,14,0
2010-03-18,25.906,25.906,25.906,25.906,10,0
2010-03-29,26,26,26,26,19,0
2010-04-09,26.156,26.156,26.156,26.156,4,0
2010-04-12,26.65,26.65,26.156,26.156,192,0
2010-04-21,31.564,31.564,31.564,31.564,58,0
2010-04-30,33.654,33.654,33.654,33.654,62,0
2010-05-03,31.174,31.174,31.174,31.174,38,0
2010-05-04,30.748,30.748,30.748,30.748,2,0
2010-05-13,26.816,26.816,26.816,26.816,33,0
2010-05-14,28.945,28.945,28.932,28.932,58,0
2010-05-18,26.426,26.426,26.426,26.426,27,0
2010-05-21,25.152,25.152,25.152,25.152,10,0
2010-05-27,26.832,26.832,26.832,26.832,10,0
2010-06-01,27.258,27.258,27.164,27.164,96,0
2010-06-02,27.489,28.477,27.482,27.82,479,0
2010-06-07,24.362,24.362,24.362,24.362,19,0
2010-06-15,24.466,24.466,24.466,24.466,58,0
2010-06-22,24.466,24.466,24.466,24.466,10,0
2010-06-29,21.476,21.476,20.722,20.722,148,0
2010-07-02,19.604,19.604,19.604,19.604,96,0
2010-07-21,19.559,19.559,19.559,19.559,2,0
2010-07-26,18.2,18.2,18.2,18.2,77,0
2010-07-27,19.864,19.864,19.864,19.864,56,0
2010-08-03,21.32,21.32,21.32,21.32,173,0
2010-08-25,19.136,19.162,19.136,19.162,96,0
2010-09-01,18.59,18.59,18.59,18.59,58,0
2010-09-20,21.509,22.006,20.508,20.508,288,0
2010-09-21,20.69,21.034,20.446,21.034,692,0
2010-09-22,20.992,20.992,20.634,20.66,385,0
2010-09-23,20.618,20.618,20.618,20.618,192,0
2010-09-24,20.956,20.956,20.956,20.956,2,0
2010-09-27,21.054,21.054,21.054,21.054,192,0
2010-09-28,20.722,20.722,20.722,20.722,29,0
2010-09-29,20.722,22.448,20.436,22.448,423,0
2010-09-30,21.996,21.996,20.202,20.202,279,0
2010-10-01,20.001,20.368,20.001,20.368,375,0
2010-10-04,19.585,19.585,19.585,19.585,125,0
2010-10-05,19.949,19.949,19.708,19.734,385,0
2010-10-06,19.325,19.344,19.325,19.334,78,0
2010-10-13,19.152,19.152,19.152,19.152,192,0
2010-10-15,19.136,19.136,19.136,19.136,192,0
2010-10-18,19.682,19.682,19.682,19.682,19,0
2010-10-25,20.254,20.254,19.744,19.744,96,0
2010-11-01,23.244,23.764,23.244,23.764,2096,0
2010-11-05,23.4,23.4,23.264,23.264,385,0
2010-11-09,25.766,26.224,25.526,25.532,3684,0
2010-11-10,26.208,30.446,26.208,30.446,125,0
2010-11-11,30.394,30.42,30.375,30.42,827,0
2010-11-12,28.028,29.12,28.028,29.12,1093,0
2010-11-16,26.832,29.302,26.832,29.302,2519,0
2010-11-17,28.782,30.67,28.642,30.124,1212,0
2010-11-18,30.94,30.94,29.406,29.406,135,0
2010-11-19,30.836,30.836,29.38,29.38,577,0
2010-11-23,27.248,27.248,25.116,25.116,2540,0
2010-11-24,24.804,25.428,24.648,24.648,1460,0
2010-11-30,27.56,28.038,27.541,28.028,2942,0
2010-12-01,26.683,27.456,26.683,27.456,192,0
2010-12-06,25.444,25.444,25.444,25.444,255,0
2010-12-08,25.246,25.272,25.246,25.272,115,0
2010-12-10,28.626,28.626,28.626,28.626,192,0
2010-12-13,28.782,28.782,28.48,28.48,837,0
2010-12-14,27.768,27.768,27.394,27.394,385,0
2010-12-15,28.6,30.68,28.6,30.68,3337,0
2010-12-16,30.316,30.316,30.264,30.316,606,0
2010-12-20,31.33,31.33,31.33,31.33,510,0
2010-12-21,32.968,32.968,32.24,32.838,452,0
2010-12-22,32.494,35.042,32.494,35.042,5808,0
2010-12-23,37.928,38.955,37.352,38.916,1300,0
2010-12-29,38.792,38.792,37.59,37.59,1827,0
2010-12-30,35.679,35.679,35.679,35.679,125,0
2010-12-31,36.92,37.388,36.868,37.388,962,0
2011-01-06,36.823,36.823,36.823,36.823,19,0
2011-01-13,34.97,34.97,34.96,34.96,192,0
2011-01-18,35.965,36.816,35.952,36.816,1260,0
2011-01-19,37.44,37.44,37.44,37.44,769,0
2011-01-20,36.634,37.174,36.634,37.174,104,0
2011-01-21,36.374,36.374,36.374,36.374,192,0
2011-01-24,35.776,35.812,35.776,35.812,96,0
2011-01-25,33.592,33.592,33.592,33.592,58,0
2011-01-26,33.722,35.266,33.722,35.266,115,0
2011-01-27,35.854,35.854,35.344,35.344,58,0
2011-01-28,36.312,36.312,34.535,34.535,115,0
2011-01-31,34.164,34.164,34.164,34.164,192,0
2011-02-01,33.67,33.67,33.67,33.67,10,0
2011-02-02,34.249,34.84,33.852,34.32,402,0
2011-02-08,35.152,35.152,35.152,35.152,19,0
2011-02-09,35.88,35.88,35.88,35.88,19,0
2011-02-16,35.048,35.048,35.048,35.048,38,0
2011-02-18,34.544,34.544,34.544,34.544,38,0
2011-02-23,34.834,36.4,34.834,36.02,163,0
2011-03-04,36.192,36.192,35.636,35.636,337,0
2011-03-15,29.354,29.907,29.354,29.907,356,0
2011-03-16,25.454,25.454,25.454,25.454,67,0
2011-03-17,27.671,27.671,27.671,27.671,96,0
2011-03-18,27.762,27.762,27.762,27.762,19,0
2011-03-22,26.276,26.562,25.48,25.496,500,0
2011-03-23,26,26,25.392,25.392,192,0
2011-03-25,26.033,26.033,26.033,26.033,96,0
2011-03-28,30.082,30.082,30.082,30.082,202,0
2011-04-04,34.19,34.19,31.408,31.408,212,0
2011-04-05,32.24,32.24,32.24,32.24,48,0
2011-04-06,31.2,31.2,31.2,31.2,67,0
2011-04-08,32.422,32.422,32.422,32.422,58,0
2011-04-13,31.545,31.545,31.545,31.545,77,0
2011-04-15,32.204,32.204,32.204,32.204,462,0
2011-04-18,33.202,33.202,33.202,33.202,96,0
2011-04-20,33.046,36.738,33.046,36.738,135,0
2011-04-27,36.764,36.764,36.764,36.764,19,0
2011-04-29,39.608,40.84,39.608,39.816,279,0
2011-05-02,38.5,39.718,38.097,39.52,635,0
2011-05-03,38.62,38.62,38.62,38.62,19,0
2011-05-06,37.294,37.294,37.19,37.19,115,0
2011-05-10,35.471,35.471,34.899,34.899,192,0
2011-05-12,35.36,35.464,35.36,35.464,337,0
2011-05-16,32.38,32.38,29.53,30.193,202,0
2011-05-17,31.714,31.714,31.714,31.714,96,0
2011-05-24,31.116,31.116,31.116,31.116,19,0
2011-05-25,31.096,31.096,31.096,31.096,19,0
2011-05-26,31.2,31.2,31.2,31.2,231,0
2011-05-27,32.188,35.828,32.188,35.828,156,0
2011-05-31,34.694,34.694,34.694,34.694,10,0
2011-06-01,36.218,36.218,35.048,35.048,192,0
2011-06-02,34.32,34.84,34.32,34.84,288,0
2011-06-03,34.164,34.164,34.164,34.164,19,0
2011-06-06,33.634,33.8,33.196,33.8,442,0
2011-06-08,32.204,32.204,32.204,32.204,288,0
2011-06-13,29.588,29.588,29.588,29.588,19,0
2011-06-16,28.808,28.808,28.256,28.256,140,0
2011-06-21,30.706,30.706,30.706,30.706,96,0
2011-06-23,28.366,30.55,28.366,28.438,2000,0
2011-06-27,30.238,30.238,27.56,27.56,625,0
2011-06-29,30.732,30.732,30.732,30.732,77,0
2011-06-30,30.966,30.966,30.966,30.966,96,0
2011-07-05,28.964,28.964,26.52,26.52,519,0
2011-07-06,28.834,28.834,28.834,28.834,77,0
2011-07-08,29.12,29.12,28.912,28.912,404,0
2011-07-21,28.36,28.36,28.36,28.36,4,0
2011-07-22,27.95,27.95,27.95,27.95,308,0
2011-08-02,28.47,28.47,28.47,28.47,192,0
2011-08-03,25.87,27.294,25.87,27.281,577,0
2011-08-05,24.544,26.306,24.544,26.306,404,0
2011-08-08,26.624,26.624,26.624,26.624,231,0
2011-08-11,24.882,24.882,24.005,24.005,385,0
2011-08-12,25.584,25.584,24.72,24.95,298,0
2011-08-16,24.3,24.3,24.3,24.3,96,0
2011-08-18,20.774,22.464,20.228,22.464,1151,0
2011-08-19,25.532,25.532,23.426,23.426,846,0
2011-08-22,23.15,23.15,23.15,23.15,10,0
2011-08-24,21.58,21.58,21.58,21.58,96,0
2011-08-25,21.366,21.366,21.366,21.366,96,0
2011-09-02,22.308,22.308,22.308,22.308,192,0
2011-09-06,25.116,25.116,25.116,25.116,192,0
2011-09-09,22.204,22.204,22.204,22.204,192,0
2011-09-21,21.892,21.892,20.254,20.254,40,0
2011-09-22,20.254,20.254,20.254,20.254,19,0
2011-09-23,20.02,20.02,20.02,20.02,38,0
2011-09-26,20.202,20.202,19.874,19.874,231,0
2011-09-27,20.04,20.04,17.332,17.332,510,0
2011-09-29,17.784,17.784,17.784,17.784,58,0
2011-10-03,21.554,21.554,20.748,20.748,432,0
2011-10-11,16.64,16.64,16.64,16.64,10,0
2011-10-13,18.616,18.616,18.616,18.616,673,0
2011-10-17,20.046,20.046,20.046,20.046,577,0
2011-10-18,19.89,19.89,19.89,19.89,577,0
2011-10-20,19.734,19.994,19.734,19.994,493,0
2011-10-21,19.084,19.11,19.084,19.11,115,0
2011-10-24,19.214,19.214,18.892,18.892,102,0
2011-10-27,17.869,17.869,17.82,17.82,96,0
2011-10-28,16.744,16.744,16.744,16.744,4,0
2011-11-01,19.448,19.448,19.448,19.448,221,0
2011-11-11,19.448,19.448,19.448,19.448,962,0
2011-11-14,16.64,16.64,16.64,16.64,29,0
2011-11-15,18.616,18.616,17.16,17.16,1952,0
2011-11-23,17.93,17.94,17.93,17.94,96,0
2011-11-29,16.198,16.198,16.198,16.198,96,0
2011-12-02,17.144,17.144,17.144,17.144,654,0
2011-12-05,17.732,17.732,17.732,17.732,577,0
2011-12-06,17.16,17.16,17.16,17.16,115,0
2011-12-09,16.855,16.855,16.855,16.855,96,0
2011-12-16,15.568,15.568,15.568,15.568,77,0
2011-12-19,15.33,15.33,15.33,15.33,77,0
2011-12-20,14.908,14.908,14.908,14.908,96,0
2011-12-28,19.11,19.11,19.11,19.11,29,0
2011-12-30,16.978,16.978,16.744,16.744,385,0
2012-01-03,18.174,18.174,17.752,18.012,288,0
2012-01-10,16.484,16.484,16.484,16.484,77,0
2012-01-11,17.758,17.758,17.758,17.758,192,0
2012-01-17,19.11,19.11,19.11,19.11,385,0
2012-01-18,18.753,18.753,18.753,18.753,192,0
2012-01-25,19.24,19.24,19.24,19.24,96,0
2012-01-27,19.741,19.741,19.741,19.741,29,0
2012-01-30,19.432,19.474,19.432,19.474,1442,0
2012-02-01,17.836,17.836,17.836,17.836,19,0
2012-02-06,17.206,17.206,17.206,17.206,10,0
2012-02-07,17.342,17.342,17.342,17.342,38,0
2012-02-08,17.082,17.082,16.822,16.822,125,0
2012-02-09,15.834,15.834,15.834,15.834,48,0
2012-02-10,16.094,16.094,16.094,16.094,62,0
2012-02-13,15.763,15.763,15.763,15.763,64,0
2012-02-15,14.976,17.264,15.912,17.264,1452,0
2012-02-16,15.964,17.888,15.964,17.004,673,0
2012-02-17,17.004,17.004,16.484,16.484,1058,0
2012-02-22,16.12,16.12,16.12,16.12,192,0
2012-03-01,17.16,17.16,17.16,17.16,577,0
2012-03-02,17.004,17.004,17.004,17.004,192,0
2012-03-05,17.16,17.16,16.614,16.614,577,0
2012-03-06,17.03,17.134,17.004,17.134,904,0
2012-03-08,18.148,18.148,18.148,18.148,192,0
2012-03-14,17.934,17.934,17.934,17.934,96,0
2012-03-16,20.072,20.072,19.5,19.5,106,0
2012-03-19,19.568,19.568,19.568,19.568,54,0
2012-03-22,19.656,19.656,19.656,19.656,19,0
2012-03-28,20.264,20.264,20.264,20.264,250,0
2012-04-02,22.386,24.44,22.386,24.44,327,0
2012-04-03,23.92,24.7,24.7,24.7,96,0
2012-04-04,24.856,24.856,24.674,24.674,96,0
2012-04-05,20.566,24.206,20.566,24.206,192,0
2012-04-09,24.752,24.752,24.752,24.752,96,0
2012-04-10,18.928,18.928,18.928,18.928,192,0
2012-05-01,20.904,20.904,20.904,20.904,48,0
2012-05-09,20.488,20.488,18.72,18.72,221,0
2012-05-16,17.134,17.134,17.134,17.134,96,0
2012-05-17,17.004,17.004,17.004,17.004,58,0
2012-06-01,17.056,17.056,17.056,17.056,192,0
2012-06-07,17.056,17.056,17.056,17.056,19,0
2012-06-08,15.98,15.98,15.98,15.98,54,0
2012-07-20,17.316,17.316,16.796,16.796,1154,0
2012-08-02,19.656,19.656,19.656,19.656,19,0
2012-08-03,19.812,19.812,19.812,19.812,19,0
2012-08-08,20.696,20.696,20.696,20.696,11,0
2012-08-09,19.032,20.28,18.824,20.28,568,0
2012-08-16,19.916,19.916,19.916,19.916,87,0
2012-08-27,20.8,20.8,20.8,20.8,10,0
2012-08-30,20.696,20.696,20.696,20.696,10,0
2012-09-05,19.604,20.072,20.072,20.072,817,0
2012-09-06,20.8,20.8,20.8,20.8,48,0
2012-09-07,20.904,21.008,20.748,20.748,531,0
2012-09-10,21.424,21.58,20.748,20.748,1087,0
2012-09-11,20.592,20.592,20.592,20.592,19,0
2012-09-13,19.838,19.838,19.838,19.838,19,0
2012-09-19,19.344,19.344,19.344,19.344,96,0
2012-09-21,18.798,18.798,17.732,17.732,731,0
2012-09-25,18.2,18.2,18.2,18.2,19,0
2012-09-27,18.168,18.168,18.168,18.168,38,0
2012-09-28,16.916,16.916,16.916,16.916,19,0
2012-10-02,16.744,16.744,16.744,16.744,29,0
2012-10-04,13.052,13.052,13.052,13.052,798,0
2012-10-05,16.926,16.926,16.926,16.926,14,0
2012-10-09,16.624,16.624,16.624,16.624,14,0
2012-10-11,16.058,16.058,16.058,16.058,192,0
2012-10-15,15.792,15.792,15.792,15.792,96,0
2012-10-17,17.264,17.264,17.264,17.264,10,0
2012-10-25,14.534,14.534,14.534,14.534,308,0
2012-11-01,14.56,14.56,14.56,14.56,96,0
2012-11-05,15.652,15.652,15.444,15.444,38,0
2012-11-09,15.6,15.6,15.6,15.6,385,0
2012-11-19,13.41,13.41,13.41,13.41,437,0
2012-11-26,12.175,12.175,12.175,12.175,81,0
2012-11-30,13.52,13.52,13.52,13.52,58,0
2012-12-03,15.236,15.444,15.236,15.444,65,0
2012-12-10,15.425,15.425,15.425,15.425,96,0
2012-12-14,13.078,13.078,13.078,13.078,63,0
2012-12-20,12.506,12.506,11.72,11.72,874,0
2012-12-27,11.908,11.908,11.908,11.908,58,0
2012-12-28,12.324,12.324,12.324,12.324,289,0
2013-01-02,15.746,15.746,15.746,15.746,115,0
2013-01-08,14.248,14.508,14.248,14.508,34,0
2013-01-09,12.48,12.48,12.48,12.48,493,0
2013-01-22,11.05,11.05,11.05,11.05,77,0
2013-01-28,11.128,11.128,11.128,11.128,38,0
2013-01-30,10.459,10.459,10.459,10.459,173,0
2013-02-01,10.296,10.296,10.296,10.296,615,0
2013-02-12,9.88,9.88,9.88,9.88,58,0
2013-02-14,8.996,8.996,8.996,8.996,154,0
2013-02-19,11.174,11.174,11.174,11.174,212,0
2013-02-20,12.324,12.324,12.168,12.168,96,0
2013-02-21,12.09,12.09,12.09,12.09,231,0
2013-02-22,10.348,10.348,10.348,10.348,19,0
2013-02-25,9.2657,9.62,9.2657,9.62,151,0
2013-02-26,10.478,10.478,10.478,10.478,250,0
2013-02-27,12.1,12.1,12.1,12.1,19,0
2013-03-01,11.752,11.752,11.499,11.499,680,0
2013-03-04,12.48,12.48,12.48,12.48,212,0
2013-03-05,12.643,12.643,12.643,12.643,29,0
2013-03-07,12.48,12.48,12.48,12.48,192,0
2013-03-12,13.468,13.468,13.468,13.468,769,0
2013-03-15,13.26,13.26,13.26,13.26,111,0
2013-03-18,13.384,13.384,13.384,13.384,10,0
2013-03-19,13.104,13.104,13.104,13.104,19,0
2013-03-21,11.551,11.551,11.551,11.551,2,0
2013-04-03,12.688,12.688,12.688,12.688,56,0
2013-04-09,12.428,12.428,12.428,12.428,192,0
2013-04-17,12.428,12.428,12.428,12.428,58,0
2013-04-25,12.646,12.646,12.646,12.646,385,0
2013-05-06,12.792,13.052,12.526,13.046,885,0
2013-05-07,13.104,13.104,12.818,12.818,1817,0
2013-05-08,14.248,15.548,13.468,15.548,4087,0
2013-05-09,16.874,17.888,16.848,17.888,423,0
2013-05-10,16.952,16.952,16.822,16.952,96,0
2013-05-13,15.6,15.6,15.6,15.6,29,0
2013-05-14,14.508,14.508,14.508,14.508,7,0
2013-05-15,13.936,13.936,13.936,13.936,19,0
2013-05-16,12.948,13.962,12.948,13.962,308,0
2013-05-17,13.936,13.936,13.936,13.936,19,0
2013-05-28,14.908,14.908,14.908,14.908,192,0
2013-05-29,12.532,16.328,12.532,15.34,2635,0
2013-05-30,16.64,16.64,15.262,15.262,577,0
2013-05-31,15.86,15.86,15.86,15.86,96,0
2013-06-03,14.778,14.784,14.778,14.778,231,0
2013-06-04,14.352,14.684,14.352,14.684,507,0
2013-06-11,17.628,17.628,17.368,17.368,77,0
2013-06-12,16.12,16.12,16.12,16.12,38,0
2013-06-13,15.178,15.178,14.352,15.08,246,0
2013-06-17,13.156,15.08,13.156,15.08,87,0
2013-06-18,14.508,14.508,14.508,14.508,29,0
2013-06-24,12.324,12.428,7.592,11.908,1731,0
2013-06-26,11.778,11.778,11.778,11.778,19,0
2013-06-27,10.764,13.676,10.764,13.468,404,0
2013-06-28,13.832,14.092,13.728,14.092,202,0
2013-07-02,11.928,14.3,11.928,14.3,96,0
2013-07-05,14.04,14.04,14.04,14.04,10,0
2013-07-08,13.832,13.832,13.832,13.832,4,0
2013-07-09,13.156,13.156,13.156,13.156,2,0
2013-07-10,13.114,13.114,13.114,13.114,4,0
2013-07-11,13.156,13.156,13.156,13.156,2,0
2013-07-12,13.26,13.26,13.26,13.26,2,0
2013-07-15,13.26,13.26,12.981,13.156,402,0
2013-07-16,13.988,13.988,13.15,13.15,46,0
2013-07-17,12.428,12.428,12.428,12.428,19,0
2013-07-18,13.156,13.156,13.156,13.156,2,0
2013-07-19,12.688,12.688,12.688,12.688,2,0
2013-07-22,12.688,12.688,12.688,12.688,2,0
2013-07-23,11.232,12.272,11.232,12.272,4,0
2013-07-24,12.792,12.792,12.792,12.792,2,0
2013-07-25,13.052,13.052,13.052,13.052,194,0
2013-07-26,13.416,13.416,13.416,13.416,2,0
2013-07-29,13.936,13.936,13.936,13.936,2,0
2013-07-30,13.936,13.936,13.676,13.676,76,0
2013-07-31,13.884,13.884,13.884,13.884,2,0
2013-08-01,14.404,14.404,13.624,13.624,388,0
2013-08-02,13.52,14.04,13.52,14.04,4,0
2013-08-06,13.904,14.3,12.669,13.104,286,0
2013-08-08,11.38,12.32,11.38,12.32,7,0
2013-08-12,13.42,13.94,13.25,13.5,579,0
2013-08-13,12.116,13.462,12.116,12.708,540,0
2013-08-14,12.9,12.9,6.92,6.92,586,0
2013-08-16,4.9,4.95,4.14,4.15,3644952,0
2013-08-19,4.35,4.4,4.15,4.15,223811,0
2013-08-20,4.15,4.3,4.15,4.27,256638,0
2013-08-21,4.38,4.38,4.27,4.37,117580,0
2013-08-22,4.4,4.85,4.4,4.77,474194,0
2013-08-23,4.8,4.8,4.62,4.62,222328,0
2013-08-26,4.64,4.67,4.3,4.35,114331,0
2013-08-27,4.36,4.67,4.36,4.65,53782,0
2013-08-28,4.66,4.66,4.33,4.45,63312,0
2013-08-29,4.43,4.5031,4.33,4.41,26936,0
2013-08-30,4.39,4.4,4.11,4.22,82451,0
2013-09-03,4.1,4.44,4.1,4.39,94012,0
2013-09-04,4.18,4.48,4.16,4.44,37053,0
2013-09-05,4.36,4.48,4.35,4.42,31152,0
2013-09-06,4.45,4.5,4.39,4.49,49728,0
2013-09-09,4.45,4.57,4.45,4.55,55764,0
2013-09-10,4.75,4.75,4.51,4.67,112007,0
2013-09-11,4.74,5.1,4.7,4.92,356119,0
2013-09-12,5,5.39,4.91,5.07,314235,0
2013-09-13,5.24,5.66,5.1,5.66,140361,0
2013-09-16,5.8,5.91,4.81,4.9,369057,0
2013-09-17,4.88,4.99,4.77,4.94,76298,0
2013-09-18,4.94,5,4.83,4.91,34502,0
2013-09-19,4.9,5.11,4.89,4.98,64664,0
2013-09-20,5,5,4.62,4.77,63596,0
2013-09-23,4.76,4.76,4.55,4.71,30382,0
2013-09-24,4.72,4.76,4.5,4.71,42500,0
2013-09-25,4.72,4.72,4.54,4.55,14000,0
2013-09-26,4.57,4.57,4.21,4.37,97700,0
2013-09-27,4.35,4.45,4.25,4.37,28000,0
2013-09-30,4.31,4.7,4.3,4.68,26800,0
2013-10-01,4.67,4.67,4.31,4.42,24300,0
2013-10-02,4.46,4.59,4.43,4.49,11100,0
2013-10-03,4.55,4.66,4.27,4.34,25700,0
2013-10-04,4.3,4.54,4.3,4.4,30200,0
2013-10-07,4.41,4.6,4.41,4.52,38600,0
2013-10-08,4.39,4.55,4.37,4.37,20200,0
2013-10-09,4.41,4.41,4.35,4.39,13700,0
2013-10-10,4.45,4.45,4.22,4.34,153500,0
2013-10-11,4.26,4.44,4.25,4.36,18900,0
2013-10-14,4.35,4.45,4.32,4.4,24400,0
2013-10-15,4.55,4.55,4.36,4.42,30700,0
2013-10-16,4.41,4.52,4.35,4.52,36400,0
2013-10-17,4.51,4.51,4.27,4.5,32358,0
2013-10-18,4.5,4.55,4.42,4.49,46500,0
2013-10-21,4.5,4.66,4.5,4.6,42800,0
2013-10-22,4.59,4.61,4.55,4.56,37300,0
2013-10-23,4.58,4.6,4.3,4.35,32500,0
2013-10-24,4.36,4.45,4.22,4.41,27700,0
2013-10-25,4.42,4.45,4.22,4.22,8900,0
2013-10-28,4.23,4.55,4.23,4.31,12000,0
2013-10-29,4.35,4.51,4.35,4.41,6700,0
2013-10-30,4.4,4.65,4.4,4.55,19000,0
2013-10-31,4.63,4.679,4.46,4.64,30844,0
2013-11-01,4.71,4.79,4.67,4.76,40700,0
2013-11-04,4.81,4.85,4.5,4.51,20200,0
2013-11-05,4.85,4.85,4.5,4.51,6500,0
2013-11-06,4.5,4.62,4.5,4.54,12600,0
2013-11-07,4.56,4.56,4.4,4.45,18000,0
2013-11-08,4.5,4.57,4.4,4.57,5374,0
2013-11-11,4.66,4.66,4.4,4.49,10700,0
2013-11-12,4.45,4.54,4.4,4.54,12600,0
2013-11-13,4.4,4.5,4.25,4.26,19000,0
2013-11-14,4.4,4.4,4.08,4.17,36300,0
2013-11-15,4.25,4.45,4.2,4.31,19900,0
2013-11-18,4.65,4.65,4.29,4.29,18760,0
2013-11-19,4.27,4.55,4.25,4.51,15200,0
2013-11-20,4.71,4.71,4.39,4.39,44500,0
2013-11-21,4.61,4.61,4.43,4.46,17172,0
2013-11-22,4.45,4.45,4.11,4.25,53900,0
2013-11-25,4.27,4.5,4.12,4.36,79900,0
2013-11-26,4.33,4.35,4.2,4.32,12600,0
2013-11-27,4.33,4.33,4.13,4.29,47600,0
2013-11-29,4.26,4.33,4.1601,4.29,4737,0
2013-12-02,4.2,4.3,4.17,4.22,49300,0
2013-12-03,4.18,4.2,3.89,4.01,105100,0
2013-12-04,4,4.16,3.96,3.96,45500,0
2013-12-05,3.95,4.16,3.87,3.87,60000,0
2013-12-06,4.1,4.11,3.85,3.9299,27499,0
2013-12-09,3.94,4.05,3.84,3.99,28600,0
2013-12-10,3.95,4,3.93,3.96,15089,0
2013-12-11,3.95,4,3.9303,4,33914,0
2013-12-12,3.97,3.99,3.79,3.8,28900,0
2013-12-13,4.11,4.11,3.58,3.79,42606,0
2013-12-16,3.7,3.8,3.58,3.7,33100,0
2013-12-17,3.67,3.75,3.56,3.69,43500,0
2013-12-18,3.65,3.91,3.51,3.57,95400,0
2013-12-19,3.53,3.6,3.5,3.55,28346,0
2013-12-20,3.51,3.87,3.5,3.87,47274,0
2013-12-23,3.6301,3.849,3.6301,3.8,23527,0
2013-12-24,3.8,3.85,3.8,3.8499,15229,0
2013-12-26,3.72,3.9,3.72,3.78,47300,0
2013-12-27,3.87,3.88,3.75,3.8,28300,0
2013-12-30,3.8,3.85,3.61,3.67,41600,0
2013-12-31,3.7,3.7,3.62,3.7,54200,0
2014-01-02,3.72,3.839,3.71,3.74,42628,0
2014-01-03,3.75,3.81,3.6596,3.67,70313,0
2014-01-06,3.78,3.78,3.66,3.75,23000,0
2014-01-07,3.75,3.7999,3.75,3.775,29981,0
2014-01-08,3.78,3.7899,3.72,3.775,74138,0
2014-01-09,3.75,4.189,3.7486,4.086,164783,0
2014-01-10,4.2,4.38,4.01,4.38,124110,0
2014-01-13,4.4,4.57,4.2635,4.31,86913,0
2014-01-14,4.33,4.6,4.31,4.41,51900,0
2014-01-15,4.47,4.6,4.4,4.6,45900,0
2014-01-16,4.74,4.75,4.6,4.69,27400,0
2014-01-17,4.75,5.18,4.65,4.81,137154,0
2014-01-21,4.73,4.73,4.5304,4.54,31414,0
2014-01-22,4.64,4.64,4.4,4.45,30500,0
2014-01-23,4.58,4.58,4.01,4.1,117200,0
2014-01-24,4.23,4.26,3.91,4,46900,0
2014-01-27,4.07,4.07,3.8,3.98,44100,0
2014-01-28,3.88,4.18,3.88,4.12,14400,0
2014-01-29,4.11,4.11,3.942,3.97,17930,0
2014-01-30,4.02,4.12,3.95,4.12,16300,0
2014-01-31,4.02,4.03,3.88,3.89,20000,0
2014-02-03,3.85,3.9,3.8,3.8404,14406,0
2014-02-04,3.81,3.97,3.81,3.9,11818,0
2014-02-05,3.93,3.94,3.81,3.9,16035,0
2014-02-06,3.98,4,3.9,3.91,21904,0
2014-02-07,3.88,3.99,3.87,3.97,14911,0
2014-02-10,3.92,3.96,3.8,3.85,45504,0
2014-02-11,3.84,3.84,3.74,3.74,36449,0
2014-02-12,3.78,3.94,3.78,3.94,28348,0
2014-02-13,3.94,4.0689,3.8405,4.0689,16874,0
2014-02-14,3.86,4.06,3.86,3.96,43527,0
2014-02-18,4,4,3.83,3.9,19046,0
2014-02-19,3.77,3.94,3.77,3.8492,25237,0
2014-02-20,3.94,4.08,3.9,4.03,19556,0
2014-02-21,4.02,4.08,4,4.03,32065,0
2014-02-24,4.05,4.08,3.965,4,33227,0
2014-02-25,4.04,4.04,4,4.015,34272,0
2014-02-26,3.81,4.03,3.81,4.03,19756,0
2014-02-27,4.03,4.03,3.77,4.02,73707,0
2014-02-28,3.89,3.989,3.86,3.88,69008,0
2014-03-03,3.8,3.9392,3.8,3.88,39155,0
2014-03-04,3.85,3.92,3.85,3.87,41164,0
2014-03-05,3.87,3.97,3.87,3.88,27973,0
2014-03-06,3.8501,3.9699,3.85,3.9699,55040,0
2014-03-07,3.86,4.005,3.8201,3.96,136199,0
2014-03-10,3.95,3.99,3.87,3.99,90676,0
2014-03-11,3.9899,3.9899,3.87,3.87,51001,0
2014-03-12,3.87,3.87,3.7001,3.83,95363,0
2014-03-13,3.8,3.88,3.75,3.79,45943,0
2014-03-14,3.75,3.8491,3.74,3.75,39382,0
2014-03-17,3.88,3.88,3.54,3.62,141774,0
2014-03-18,3.6,3.63,3.5,3.53,129273,0
2014-03-19,3.51,3.56,3.4799,3.5,96897,0
2014-03-20,3.5,3.57,3.5,3.51,59526,0
2014-03-21,3.5,3.6601,3.5,3.65,70158,0
2014-03-24,3.65,3.74,3.5,3.53,35729,0
2014-03-25,3.55,3.6,3.4502,3.4996,50349,0
2014-03-26,3.63,3.63,3.34,3.35,36100,0
2014-03-27,3.5,3.5,3.3601,3.38,9146,0
2014-03-28,3.59,3.59,3.27,3.27,69221,0
2014-03-31,3.47,3.47,3.22,3.33,47657,0
2014-04-01,3.5,3.62,3.33,3.36,72496,0
2014-04-02,3.3601,3.5,3.36,3.479,14765,0
2014-04-03,3.49,3.49,3.28,3.28,19013,0
2014-04-04,3.47,3.47,3.12,3.2382,72285,0
2014-04-07,3.34,3.34,3.15,3.24,23578,0
2014-04-08,3.39,3.4,3.24,3.32,48663,0
2014-04-09,3.33,3.39,3.25,3.33,11451,0
2014-04-10,3.341,3.369,3.26,3.32,37279,0
2014-04-11,3.32,3.37,3.26,3.26,36610,0
2014-04-14,3.35,3.7301,3.35,3.38,91461,0
2014-04-15,3.411,3.411,3.03,3.2,74785,0
2014-04-16,3.209,3.3,3.181,3.2,11129,0
2014-04-17,3.201,3.27,3.1999,3.27,13468,0
2014-04-21,3.35,3.35,3.24,3.24,2626,0
2014-04-22,3.24,3.6,3.24,3.48,57737,0
2014-04-23,3.46,3.46,3.28,3.41,7814,0
2014-04-24,3.3799,3.39,3.3799,3.381,1826,0
2014-04-25,3.38,3.4,3.23,3.33,21701,0
2014-04-28,3.39,3.4201,3.341,3.41,20390,0
2014-04-29,3.41,3.44,3.3,3.31,20599,0
2014-04-30,3.31,3.392,3.3,3.3108,27140,0
2014-05-01,3.34,3.376,3.311,3.33,6202,0
2014-05-02,3.3384,3.4,3.32,3.3251,12323,0
2014-05-05,3.26,3.29,3.21,3.25,29303,0
2014-05-06,3.251,3.2601,3.0999,3.19,29754,0
2014-05-07,3.15,3.2,3.0301,3.2,20386,0
2014-05-08,3.1699,3.1699,3.11,3.145,4916,0
2014-05-09,3.2,3.2,3.1101,3.16,22754,0
2014-05-12,3.1,3.1999,3.1,3.11,13521,0
2014-05-13,3.1,3.17,3.1,3.12,15624,0
2014-05-14,3.11,3.15,3.1,3.1,4423,0
2014-05-15,3.15,3.15,3.1002,3.11,3025,0
2014-05-16,3.1,3.15,3.1,3.11,6868,0
2014-05-19,3.09,3.6,3.01,3.6,49615,0
2014-05-20,3.58,3.58,3.01,3.08,42564,0
2014-05-21,3.2786,3.28,3.11,3.1999,23616,0
2014-05-22,3.21,3.21,3.11,3.15,10462,0
2014-05-23,3.2,3.2,2.801,3.18,82839,0
2014-05-27,3.2,3.21,3.18,3.19,37249,0
2014-05-28,2.8601,3.19,2.8601,3.0895,37033,0
2014-05-29,3.16,3.28,2.76,2.9596,49876,0
2014-05-30,2.929,2.9501,2.9,2.918,6753,0
2014-06-02,2.91,2.91,2.7901,2.8499,6710,0
2014-06-03,2.75,2.7995,2.65,2.65,38353,0
2014-06-04,2.6601,2.9,2.6,2.666,26154,0
2014-06-05,2.75,2.75,2.58,2.5803,85372,0
2014-06-06,2.66,2.88,2.25,2.4,90875,0
2014-06-09,2.49,2.55,2.47,2.5,30202,0
2014-06-10,2.5,2.54,2.47,2.5,44700,0
2014-06-11,2.48,2.56,2.4699,2.47,24579,0
2014-06-12,2.47,2.5,2.4199,2.46,36518,0
2014-06-13,2.46,2.54,2.39,2.48,26705,0
2014-06-16,2.48,2.48,2.31,2.35,56301,0
2014-06-17,2.39,2.42,2.3,2.35,82793,0
2014-06-18,2.35,2.35,2.17,2.24,240454,0
2014-06-19,2.21,2.3,2.1999,2.2,96836,0
2014-06-20,2.17,2.2,2.15,2.19,94384,0
2014-06-23,2.19,2.2,2.1,2.19,75685,0
2014-06-24,2.2,2.36,2.13,2.22,194547,0
2014-06-25,2.27,2.3648,2.22,2.25,57816,0
2014-06-26,2.2,2.25,2.19,2.213,26417,0
2014-06-27,2.25,2.3,2.19,2.19,75179,0
2014-06-30,2.21,2.3,2.2,2.24,91634,0
2014-07-01,2.24,2.3,2.228,2.24,92461,0
2014-07-02,2.24,2.75,2.24,2.58,272100,0
2014-07-03,2.58,2.85,2.51,2.81,110731,0
2014-07-07,2.8,2.82,2.7,2.72,58652,0
2014-07-08,2.52,2.8,2.5,2.7,53389,0
2014-07-09,2.57,2.78,2.57,2.68,35409,0
2014-07-10,2.72,2.72,2.55,2.67,51439,0
2014-07-11,2.68,2.8,2.67,2.7,18675,0
2014-07-14,2.7,2.7199,2.68,2.7,17903,0
2014-07-15,2.6748,2.79,2.582,2.73,22894,0
2014-07-16,2.7279,2.7279,2.69,2.69,12848,0
2014-07-17,2.67,2.7001,2.65,2.65,12612,0
2014-07-18,2.65,2.66,2.56,2.62,40020,0
2014-07-21,2.65,2.65,2.53,2.575,37915,0
2014-07-22,2.55,2.59,2.42,2.43,22337,0
2014-07-23,2.54,2.55,2.45,2.53,25166,0
2014-07-24,2.36,2.5,2.36,2.4299,30841,0
2014-07-25,2.4,2.5,2.39,2.47,42637,0
2014-07-28,2.5,2.58,2.38,2.52,32610,0
2014-07-29,2.49,2.7,2.45,2.63,57354,0
2014-07-30,2.6,2.71,2.6,2.68,18750,0
2014-07-31,2.4101,2.6599,2.4101,2.585,24976,0
2014-08-01,2.5008,2.73,2.5008,2.6,13099,0
2014-08-04,2.55,2.65,2.51,2.64,56530,0
2014-08-05,2.53,2.6,2.53,2.6,22933,0
2014-08-06,2.56,2.63,2.55,2.62,28378,0
2014-08-07,2.65,2.65,2.45,2.61,46381,0
2014-08-08,2.75,2.75,2.45,2.61,17557,0
2014-08-11,2.48,2.68,2.48,2.58,14501,0
2014-08-12,2.63,2.64,2.52,2.64,11853,0
2014-08-13,2.58,2.67,2.5401,2.64,9499,0
2014-08-14,2.65,2.75,2.562,2.75,27548,0
2014-08-15,2.75,2.8,2.56,2.71,26328,0
2014-08-18,2.66,2.8,2.64,2.75,12654,0
2014-08-19,2.65,2.8,2.65,2.79,14740,0
2014-08-20,2.67,2.97,2.67,2.81,13322,0
2014-08-21,2.8201,2.9,2.795,2.83,32734,0
2014-08-22,2.86,2.97,2.8,2.88,16515,0
2014-08-25,2.87,3.08,2.86,3,30085,0
2014-08-26,3.0139,3.29,3.0139,3.29,47875,0
2014-08-27,3.17,3.28,3.15,3.21,21025,0
2014-08-28,3.15,3.26,3.0095,3.08,11218,0
2014-08-29,3.02,3.0799,2.8901,3,10722,0
2014-09-02,3.037,3.0499,2.96,3.04,5810,0
2014-09-03,3.059,3.059,2.92,2.92,7819,0
2014-09-04,2.92,2.9612,2.92,2.95,7686,0
2014-09-05,2.92,2.94,2.89,2.89,22900,0
2014-09-08,2.97,3.24,2.97,3.23,25214,0
2014-09-09,3.1,3.25,3,3.2,33716,0
2014-09-10,3.16,3.34,3.16,3.2,19855,0
2014-09-11,3.25,3.34,3.22,3.3,18141,0
2014-09-12,3.23,3.34,3.2,3.26,22752,0
2014-09-15,3.28,3.31,3.19,3.3,27506,0
2014-09-16,3.27,3.33,3.136,3.23,33285,0
2014-09-17,3.13,3.24,3.12,3.13,40950,0
2014-09-18,3.13,3.15,3.0492,3.1,22043,0
2014-09-19,3.13,3.2,2.81,2.86,108089,0
2014-09-22,2.85,3.01,2.85,2.968,47795,0
2014-09-23,2.91,3,2.91,2.96,16967,0
2014-09-24,3,3.04,2.94,3.03,5721,0
2014-09-25,2.94,2.99,2.88,2.99,17531,0
2014-09-26,2.97,2.98,2.85,2.85,33870,0
2014-09-29,2.86,2.9999,2.86,2.9,8486,0
2014-09-30,2.85,2.93,2.85,2.93,67217,0
2014-10-01,2.87,2.9001,2.87,2.9001,911,0
2014-10-02,2.86,2.99,2.77,2.97,21925,0
2014-10-03,2.9,2.97,2.855,2.855,16585,0
2014-10-06,2.85,2.96,2.8494,2.96,3357,0
2014-10-07,2.91,3.01,2.9,2.99,13525,0
2014-10-08,2.89,2.97,2.8,2.93,22806,0
2014-10-09,3,3.25,2.7556,3.25,19035,0
2014-10-10,3.13,3.13,3.02,3.1,12109,0
2014-10-13,3.1,3.1,2.97,2.97,13412,0
2014-10-14,2.9,2.95,2.81,2.92,26676,0
2014-10-15,2.91,2.94,2.8728,2.94,5958,0
2014-10-16,2.8,2.95,2.8,2.9,54321,0
2014-10-17,2.88,2.9,2.86,2.86,8499,0
2014-10-20,2.94,2.94,2.88,2.92,11398,0
2014-10-21,2.92,3.0947,2.7501,3.092,63047,0
2014-10-22,2.9,3.02,2.86,2.89,15845,0
2014-10-23,2.9,2.9,2.77,2.77,16869,0
2014-10-24,2.97,2.97,2.67,2.72,29730,0
2014-10-27,2.8,2.8,2.62,2.62,12286,0
2014-10-28,2.6,2.64,2.44,2.64,19605,0
2014-10-29,2.55,2.59,2.54,2.58,29792,0
2014-10-30,2.57,2.62,2.55,2.62,18754,0
2014-10-31,2.6199,2.659,2.55,2.64,11770,0
2014-11-03,2.5799,2.59,2.56,2.5601,7109,0
2014-11-04,2.56,3.23,2.56,3.2,61660,0
2014-11-05,3.2,3.2,2.7,3.08,64368,0
2014-11-06,2.72,3.04,2.65,3.01,14356,0
2014-11-07,2.86,2.95,2.7201,2.82,34453,0
2014-11-10,2.82,2.82,2.7,2.75,4808,0
2014-11-11,2.71,2.79,2.66,2.66,2408,0
2014-11-12,2.63,2.683,2.62,2.62,11792,0
2014-11-13,2.57,2.6399,2.41,2.41,40376,0
2014-11-14,2.38,2.43,2.26,2.41,41784,0
2014-11-17,2.39,2.49,2.29,2.49,22095,0
2014-11-18,2.39,2.39,2.29,2.34,17328,0
2014-11-19,2.38,2.38,2.3,2.33,27451,0
2014-11-20,2.31,2.35,2.29,2.34,24239,0
2014-11-21,2.26,2.26,2.04,2.16,62618,0
2014-11-24,2.18,2.3399,2.16,2.24,66088,0
2014-11-25,2.32,2.37,2.17,2.37,35760,0
2014-11-26,2.34,2.35,2.2401,2.35,37487,0
2014-11-28,2.35,2.38,2.2801,2.3656,22609,0
2014-12-01,2.6,2.83,2.524,2.83,278851,0
2014-12-02,2.95,3.12,2.83,2.89,225338,0
2014-12-03,3.01,3.01,2.8,2.98,94160,0
2014-12-04,3.01,3.01,2.76,2.91,54750,0
2014-12-05,2.95,2.95,2.76,2.83,86410,0
2014-12-08,2.83,2.83,2.6,2.75,76266,0
2014-12-09,2.73,2.73,2.6,2.69,38959,0
2014-12-10,2.749,2.749,2.61,2.6716,46994,0
2014-12-11,2.61,2.81,2.61,2.79,46066,0
2014-12-12,2.74,2.85,2.7099,2.82,24847,0
2014-12-15,1.06,1.13,0.49,0.523,7400445,0
2014-12-16,0.5179,0.5236,0.423,0.45,2269603,0
2014-12-17,0.47,0.53,0.4699,0.5,1418792,0
2014-12-18,0.52,0.52,0.4502,0.49,1108228,0
2014-12-19,0.4789,0.4789,0.43,0.45,874325,0
2014-12-22,0.45,0.461,0.43,0.432,244271,0
2014-12-23,0.45,0.4502,0.432,0.44,202910,0
2014-12-24,0.45,0.4788,0.45,0.4649,282600,0
2014-12-26,0.47,0.4788,0.44,0.47,382467,0
2014-12-29,0.4664,0.53,0.4664,0.495,372199,0
2014-12-30,0.49,0.525,0.485,0.515,616816,0
2014-12-31,0.515,0.5794,0.5077,0.54,702333,0
2015-01-02,0.54,0.57,0.503,0.5499,242500,0
2015-01-05,0.5,0.57,0.5,0.51,285901,0
2015-01-06,0.5231,0.5278,0.47,0.47,184349,0
2015-01-07,0.498,0.498,0.47,0.4701,229247,0
2015-01-08,0.47,0.51,0.47,0.49,167024,0
2015-01-09,0.48,0.5175,0.47,0.475,163469,0
2015-01-12,0.4755,0.5035,0.45,0.47,308392,0
2015-01-13,0.4985,0.4985,0.4664,0.4868,100514,0
2015-01-14,0.49,0.49,0.455,0.47,287715,0
2015-01-15,0.4704,0.49,0.46,0.475,143564,0
2015-01-16,0.46,0.4997,0.4503,0.49,223280,0
2015-01-20,0.5,0.5,0.47,0.49,136454,0
2015-01-21,0.475,0.4988,0.4521,0.4569,188472,0
2015-01-22,0.4799,0.4799,0.4504,0.4598,198370,0
2015-01-23,0.4519,0.484,0.45,0.4549,133836,0
2015-01-26,0.4512,0.475,0.4512,0.468,88862,0
2015-01-27,0.4698,0.5,0.4601,0.4886,91716,0
2015-01-28,0.4664,0.475,0.45,0.45,222161,0
2015-01-29,0.45,0.469,0.44,0.4687,299882,0
2015-01-30,0.4505,0.479,0.4505,0.4762,103625,0
2015-02-02,0.49,0.49,0.4619,0.467,52506,0
2015-02-03,0.4428,0.4787,0.4428,0.461,72164,0
2015-02-04,0.463,0.4799,0.42,0.435,107565,0
2015-02-05,0.445,0.46,0.4299,0.4589,245340,0
2015-02-06,0.45,0.4601,0.43,0.4551,63239,0
2015-02-09,0.455,0.4698,0.45,0.4676,66210,0
2015-02-10,0.451,0.48,0.451,0.48,80087,0
2015-02-11,0.48,0.48,0.46,0.46,140856,0
2015-02-12,0.46,0.46,0.445,0.4471,114282,0
2015-02-13,0.435,0.46,0.435,0.4431,101846,0
2015-02-17,0.46,0.46,0.4431,0.4502,64979,0
2015-02-18,0.457,0.54,0.4511,0.53,503240,0
2015-02-19,0.52,0.55,0.49,0.5057,523610,0
2015-02-20,0.5,0.51,0.47,0.47,189719,0
2015-02-23,0.49,0.53,0.48,0.49,218916,0
2015-02-24,0.49,0.5,0.48,0.48,61914,0
2015-02-25,0.48,0.485,0.47,0.4705,53587,0
2015-02-26,0.47,0.5,0.47,0.49,66660,0
2015-02-27,0.5,1.04,0.5,0.8,7587569,0
2015-03-02,0.8,0.83,0.66,0.74,1382000,0
2015-03-03,0.7,0.73,0.63,0.71,682500,0
2015-03-04,0.66,0.87,0.65,0.81,1736900,0
2015-03-05,0.83,0.91,0.73,0.73,1597200,0
2015-03-06,0.74,0.77,0.7,0.7,362800,0
2015-03-09,0.74,0.75,0.66,0.68,311600,0
2015-03-10,0.7,0.78,0.66,0.71,262900,0
2015-03-11,0.71,0.75,0.6,0.65,512000,0
2015-03-12,0.65,0.69,0.58,0.61,217200,0
2015-03-13,0.62,0.68,0.56,0.56,373300,0
2015-03-16,0.57,0.6,0.56,0.58,171700,0
2015-03-17,0.57,0.57,0.54,0.54,136300,0
2015-03-18,0.56,0.65,0.56,0.59,213600,0
2015-03-19,0.59,0.62,0.55,0.59,140200,0
2015-03-20,0.62,0.62,0.56,0.57,153100,0
2015-03-23,0.6,0.61,0.57,0.61,91800,0
2015-03-24,0.6,0.6,0.54,0.58,271900,0
2015-03-25,0.57,0.58,0.5,0.56,463500,0
2015-03-26,0.55,0.59,0.47,0.54,228800,0
2015-03-27,0.54,0.59,0.5,0.59,127200,0
2015-03-30,0.56,0.56,0.54,0.55,34800,0
2015-03-31,0.53,0.58,0.53,0.58,57800,0
2015-04-01,0.56,0.6,0.54,0.59,269900,0
2015-04-02,0.59,0.84,0.58,0.69,2538800,0
2015-04-06,0.73,0.81,0.68,0.75,1170800,0
2015-04-07,0.77,0.7979,0.7,0.7,247715,0
2015-04-08,0.7,0.75,0.68,0.72,188800,0
2015-04-09,0.75,0.75,0.66,0.662,284459,0
2015-04-10,0.66,0.71,0.66,0.67,224300,0
2015-04-13,0.69,0.83,0.69,0.8,715900,0
2015-04-14,0.85,1.13,0.82,0.88,5543500,0
2015-04-15,0.92,1.07,0.81,0.835,2199990,0
2015-04-16,0.835,0.91,0.8305,0.86,450438,0
2015-04-17,0.8,0.9,0.79,0.81,304500,0
2015-04-20,0.802,0.849,0.7899,0.7968,328878,0
2015-04-21,0.78,0.87,0.78,0.8102,581968,0
2015-04-22,0.83,0.845,0.8128,0.82,214762,0
2015-04-23,0.81,0.89,0.8,0.83,389700,0
2015-04-24,0.81,0.84,0.76,0.8,544700,0
2015-04-27,0.8,0.81,0.72,0.75,473700,0
2015-04-28,0.8,0.8,0.75,0.76,104400,0
2015-04-29,0.79,0.8,0.72,0.76,187100,0
2015-04-30,0.74,0.78,0.72,0.74,210400,0
2015-05-01,0.76,0.76,0.69,0.7,247700,0
2015-05-04,0.73,0.76,0.69,0.75,204700,0
2015-05-05,0.78,0.78,0.7,0.7,112900,0
2015-05-06,0.7295,0.7295,0.67,0.67,505269,0
2015-05-07,0.67,0.67,0.61,0.6575,353773,0
2015-05-08,0.64,0.67,0.64,0.65,150600,0
2015-05-11,0.65,0.67,0.65,0.65,183600,0
2015-05-12,0.6696,0.6899,0.6516,0.67,148777,0
2015-05-13,0.68,0.69,0.67,0.68,101100,0
2015-05-14,0.65,0.67,0.63,0.65,134100,0
2015-05-15,0.63,0.67,0.61,0.6464,190897,0
2015-05-18,0.6695,0.6695,0.6229,0.65,101039,0
2015-05-19,0.65,0.65,0.62,0.64,104100,0
2015-05-20,0.65,0.84,0.62,0.78,2034200,0
2015-05-21,0.86,1.17,0.82,0.86,10695100,0
2015-05-22,0.92,0.96,0.82,0.85,1496000,0
2015-05-26,0.96,0.96,0.85,0.88,995368,0
2015-05-27,1.07,1.64,1.02,1.08,18677200,0
2015-05-28,1.23,1.32,1.07,1.11,4084091,0
2015-05-29,1.1,1.15,0.97,1.07,1216700,0
2015-06-01,1.12,1.21,1.08,1.17,1031600,0
2015-06-02,1.29,1.29,1.11,1.12,1535372,0
2015-06-03,1.05,1.13,0.98,1.09,999200,0
2015-06-04,1.1,1.14,1.05,1.08,315900,0
2015-06-05,1.09,1.11,1.04,1.07,532900,0
2015-06-08,1.08,1.19,1.04,1.15,348000,0
2015-06-09,1.15,1.17,1.06,1.06,347880,0
2015-06-10,1.08,1.1,1.01,1.03,394070,0
2015-06-11,1,1.07,1,1.05,239453,0
2015-06-12,1.04,1.09,1.03,1.05,188300,0
2015-06-15,1.04,1.05,1,1,284200,0
2015-06-16,1.02,1.02,0.9,0.92,539500,0
2015-06-17,0.91,0.99,0.91,0.95,140200,0
2015-06-18,0.95,1.03,0.93,0.98,365300,0
2015-06-19,0.97,1.02,0.95,0.96,212000,0
2015-06-22,1,1,0.96,0.96,87400,0
2015-06-23,1,1,0.95,0.97,124731,0
2015-06-24,0.95,0.99,0.91,0.95,187500,0
2015-06-25,0.94,0.98,0.92,0.93,159200,0
2015-06-26,0.93,0.98,0.9,0.9,159600,0
2015-06-29,0.9,0.91,0.77,0.81,448200,0
2015-06-30,0.8101,0.8399,0.76,0.7848,213320,0
2015-07-01,0.78,0.8,0.78,0.78,80400,0
2015-07-02,0.79,0.82,0.78,0.82,98000,0
2015-07-06,0.81,0.83,0.79,0.8,72700,0
2015-07-07,0.79,0.8,0.71,0.78,219200,0
2015-07-08,0.8,0.8,0.72,0.75,105300,0
2015-07-09,0.76,0.76,0.72,0.75,167600,0
2015-07-10,0.77,0.81,0.74,0.78,58900,0
2015-07-13,0.79,0.83,0.76,0.83,143800,0
2015-07-14,0.81,0.885,0.81,0.86,102009,0
2015-07-15,0.95,0.95,0.8701,0.9,295619,0
2015-07-16,0.91,0.93,0.84,0.88,76100,0
2015-07-17,0.87,0.88,0.84,0.88,77200,0
2015-07-20,0.89,0.89,0.78,0.84,106100,0
2015-07-21,0.82,0.88,0.79,0.82,136000,0
2015-07-22,0.81,0.82,0.76,0.78,113400,0
2015-07-23,0.79,0.84,0.76,0.77,100700,0
2015-07-24,0.77,0.87,0.76,0.78,90700,0
2015-07-27,0.78,0.87,0.77,0.86,344700,0
2015-07-28,0.87,0.97,0.85,0.91,189900,0
2015-07-29,0.94,0.99,0.81,0.9,343400,0
2015-07-30,0.93,0.93,0.85,0.88,91300,0
2015-07-31,0.86,0.87,0.81,0.87,43200,0
2015-08-03,0.87,0.89,0.81,0.84,91701,0
2015-08-04,0.85,0.86,0.79,0.8,86000,0
2015-08-05,0.84,0.91,0.82,0.87,100100,0
2015-08-06,0.888,0.93,0.8501,0.898,90571,0
2015-08-07,0.9,0.92,0.86,0.9,143100,0
2015-08-10,0.91,0.97,0.87,0.9,278400,0
2015-08-11,0.88,0.9499,0.8501,0.9221,98962,0
2015-08-12,0.93,1.02,0.92,0.96,372600,0
2015-08-13,0.96,1.09,0.92,1.02,485400,0
2015-08-14,1.13,1.13,0.93,0.94,641100,0
2015-08-17,0.91,0.97,0.9,0.95,151000,0
2015-08-18,0.95,0.95,0.93,0.94,129800,0
2015-08-19,0.93,0.94,0.91,0.93,119400,0
2015-08-20,0.91,0.94,0.88,0.93,99600,0
2015-08-21,0.91,0.93,0.88,0.92,107500,0
2015-08-24,0.88,0.89,0.8,0.81,219688,0
2015-08-25,0.84,0.88,0.81,0.85,104600,0
2015-08-26,0.85,0.86,0.8,0.86,108400,0
2015-08-27,0.86,0.86,0.82,0.86,94000,0
2015-08-28,0.85,0.9,0.85,0.89,69400,0
2015-08-31,0.9,0.93,0.82,0.9,105400,0
2015-09-01,0.9,0.91,0.85,0.85,81700,0
2015-09-02,0.85,0.88,0.84,0.85,116400,0
2015-09-03,0.86,0.88,0.83,0.84,60000,0
2015-09-04,0.84,0.85,0.81,0.84,106500,0
2015-09-08,0.84,0.84,0.81,0.84,52200,0
2015-09-09,0.85,0.85,0.81,0.81,66800,0
2015-09-10,0.8299,0.8299,0.81,0.8151,64792,0
2015-09-11,0.83,0.88,0.81,0.85,162700,0
2015-09-14,0.84,0.9,0.84,0.87,211200,0
2015-09-15,0.88,0.88,0.83,0.86,79300,0
2015-09-16,0.87,0.91,0.85,0.9,100600,0
2015-09-17,0.91,1.03,0.8998,0.98,599573,0
2015-09-18,0.96,1.09,0.96,1.02,566700,0
2015-09-21,1,1.08,0.98,1,286300,0
2015-09-22,1,1,0.92,0.96,132400,0
2015-09-23,0.96,1.05,0.91,0.92,220500,0
2015-09-24,0.9201,0.9379,0.8618,0.9,204957,0
2015-09-25,0.9,0.91,0.87,0.88,176600,0
2015-09-28,0.89,0.9,0.8602,0.896,170837,0
2015-09-29,0.87,0.94,0.83,0.84,191900,0
2015-09-30,0.86,0.9,0.8,0.85,100100,0
2015-10-01,0.85,0.9,0.82,0.89,75400,0
2015-10-02,0.88,0.94,0.86,0.87,133200,0
2015-10-05,0.861,0.92,0.803,0.8412,133298,0
2015-10-06,0.85,0.89,0.81,0.86,110400,0
2015-10-07,0.84,0.96,0.82,0.92,99400,0
2015-10-08,0.92,0.92,0.86,0.9,57900,0
2015-10-09,0.89,0.92,0.86,0.9,112400,0
2015-10-12,0.9,0.9,0.8355,0.8513,93428,0
2015-10-13,0.86,0.89,0.84,0.87,47800,0
2015-10-14,0.85,0.9,0.84,0.86,75300,0
2015-10-15,0.87,0.87,0.84,0.86,77100,0
2015-10-16,0.85,0.86,0.85,0.86,105600,0
2015-10-19,0.87,0.87,0.82,0.86,145500,0
2015-10-20,0.86,0.86,0.85,0.85,30138,0
2015-10-21,0.84,0.86,0.83,0.85,97500,0
2015-10-22,0.86,0.86,0.67,0.73,350900,0
2015-10-23,0.73,0.8,0.72,0.8,108000,0
2015-10-26,0.76,0.83,0.75,0.8,197700,0
2015-10-27,0.83,0.83,0.68,0.74,443200,0
2015-10-28,0.73,0.79,0.73,0.76,104800,0
2015-10-29,0.76,0.76,0.72,0.73,65800,0
2015-10-30,0.73,0.75,0.71,0.74,129300,0
2015-11-02,0.75,0.7855,0.7402,0.7719,93162,0
2015-11-03,0.78,0.9,0.77,0.85,333000,0
2015-11-04,0.85,0.92,0.82,0.9,222103,0
2015-11-05,0.91,0.91,0.8,0.83,123000,0
2015-11-06,0.87,0.87,0.83,0.85,104200,0
2015-11-09,0.85,0.9,0.801,0.8613,135077,0
2015-11-10,3.31,3.72,2.15,2.9,25199400,0
2015-11-11,2.8,3.35,2.36,3.2,12203000,0
2015-11-12,3.42,3.85,3,3.05,13555200,0
2015-11-13,3,3.19,2.42,2.51,4724600,0
2015-11-16,2.31,2.6,2.11,2.33,1905700,0
2015-11-17,2.05,2.17,1.8,1.84,2489500,0
2015-11-18,1.8,2.25,1.71,2.25,2279200,0
2015-11-19,2.59,2.66,2,2.03,2338800,0
2015-11-20,2.05,2.21,2,2.13,817000,0
2015-11-23,2.14,2.2,2.01,2.06,568000,0
2015-11-24,2.02,2.16,2,2.02,453700,0
2015-11-25,2.03,2.35,1.95,2.14,1046400,0
2015-11-27,2.13,2.3,2.12,2.22,466300,0
2015-11-30,2.3,2.46,2.05,2.1,874300,0
2015-12-01,2.34,2.34,2.05,2.11,659255,0
2015-12-02,2.11,2.15,1.98,2.03,565567,0
2015-12-03,2.01,2.0297,1.86,1.93,633294,0
2015-12-04,1.92,1.93,1.8,1.92,373900,0
2015-12-07,1.9,1.93,1.73,1.8,477800,0
2015-12-08,1.74,1.9,1.7,1.75,382910,0
2015-12-09,1.73,1.81,1.71,1.76,225200,0
2015-12-10,1.77,1.78,1.65,1.77,261800,0
2015-12-11,1.77,1.84,1.61,1.65,314900,0
2015-12-14,1.64,1.64,1.32,1.38,656244,0
2015-12-15,1.4,1.6,1.34,1.49,350800,0
2015-12-16,1.5,1.56,1.38,1.56,213200,0
2015-12-17,1.56,1.76,1.46,1.74,481000,0
2015-12-18,1.74,1.8,1.66,1.73,245000,0
2015-12-21,1.73,1.79,1.66,1.75,166200,0
2015-12-22,1.7665,1.7665,1.66,1.74,99011,0
2015-12-23,1.71,1.8,1.67,1.68,98400,0
2015-12-24,1.67,1.75,1.67,1.74,35131,0
2015-12-28,1.68,1.88,1.68,1.75,232053,0
2015-12-29,1.72,1.8299,1.66,1.7,107125,0
2015-12-30,1.67,1.81,1.67,1.77,275874,0
2015-12-31,1.77,1.86,1.72,1.78,181143,0
2016-01-04,1.78,1.8,1.7,1.74,116325,0
2016-01-05,1.76,1.84,1.68,1.76,216021,0
2016-01-06,1.79,1.79,1.72,1.74,108854,0
2016-01-07,1.7,1.8211,1.56,1.63,607051,0
2016-01-08,1.65,1.715,1.5,1.53,248941,0
2016-01-11,1.55,1.6099,1.38,1.5,255201,0
2016-01-12,1.52,1.5599,1.42,1.47,216710,0
2016-01-13,1.45,1.7899,1.45,1.55,448598,0
2016-01-14,1.56,1.6,1.49,1.59,141355,0
2016-01-15,1.54,1.69,1.4,1.67,242485,0
2016-01-19,1.7,1.77,1.68,1.72,192000,0
2016-01-20,1.71,1.8254,1.601,1.79,284137,0
2016-01-21,1.79,2.1,1.76,2.01,292834,0
2016-01-22,2.08,2.38,1.9254,2.34,902654,0
2016-01-25,2.32,2.41,2.12,2.16,413028,0
2016-01-26,2.15,2.24,2.02,2.16,225954,0
2016-01-27,2.13,2.18,2.02,2.07,210775,0
2016-01-28,2,2.7,1.8,2.04,2788582,0
2016-01-29,2,2.01,1.801,1.9,476235,0
2016-02-01,1.94,1.94,1.85,1.93,140065,0
2016-02-02,1.88,1.92,1.8,1.83,199393,0
2016-02-03,1.88,1.94,1.69,1.84,257361,0
2016-02-04,1.83,1.89,1.71,1.77,372058,0
2016-02-05,1.74,1.74,1.65,1.68,158692,0
2016-02-08,1.66,1.6998,1.6,1.69,224233,0
2016-02-09,1.69,1.7301,1.63,1.68,208590,0
2016-02-10,1.67,1.73,1.56,1.64,407735,0
2016-02-11,1.6,1.61,1.39,1.57,242200,0
2016-02-12,1.59,1.6,1.527,1.58,108727,0
2016-02-16,1.59,1.82,1.58,1.7,113069,0
2016-02-17,1.68,1.8535,1.66,1.82,251276,0
2016-02-18,1.87,1.88,1.76,1.81,74253,0
2016-02-19,1.8,1.84,1.74,1.83,159091,0
2016-02-22,1.85,1.85,1.74,1.82,137508,0
2016-02-23,1.78,1.8196,1.75,1.76,35053,0
2016-02-24,1.74,1.81,1.7,1.76,64207,0
2016-02-25,1.81,1.81,1.7,1.77,102557,0
2016-02-26,1.79,1.85,1.75,1.8,120960,0
2016-02-29,1.82,1.83,1.75,1.77,35456,0
2016-03-01,1.75,1.79,1.75,1.76,42036,0
2016-03-02,1.72,1.85,1.71,1.83,205300,0
2016-03-03,1.85,1.94,1.7601,1.88,245246,0
2016-03-04,1.9,2.09,1.8201,2.02,226075,0
2016-03-07,2.03,2.11,1.9312,2.04,117688,0
2016-03-08,2.05,2.05,1.83,1.9199,171411,0
2016-03-09,1.97,2.08,1.7801,1.86,124416,0
2016-03-10,1.84,1.99,1.81,1.89,98592,0
2016-03-11,1.89,1.95,1.88,1.92,61526,0
2016-03-14,1.94,2.02,1.839,1.85,125170,0
2016-03-15,1.86,1.89,1.71,1.77,154170,0
2016-03-16,1.78,1.8499,1.735,1.82,102896,0
2016-03-17,1.84,1.84,1.77,1.8175,34103,0
2016-03-18,1.82,1.85,1.592,1.66,277782,0
2016-03-21,1.7,1.76,1.66,1.66,128436,0
2016-03-22,1.66,1.8,1.65,1.68,152761,0
2016-03-23,1.7,1.7325,1.61,1.65,119619,0
2016-03-24,1.54,1.59,1.35,1.39,877898,0
2016-03-28,1.38,1.49,1.35,1.37,242824,0
2016-03-29,1.37,1.46,1.37,1.43,169512,0
2016-03-30,1.43,1.5162,1.4,1.43,80163,0
2016-03-31,1.44,1.4999,1.42,1.44,67527,0
2016-04-01,1.45,1.47,1.42,1.45,107080,0
2016-04-04,1.47,1.5,1.46,1.46,202390,0
2016-04-05,1.45,1.55,1.4,1.52,191000,0
2016-04-06,1.56,1.5999,1.5,1.57,153095,0
2016-04-07,1.58,1.63,1.52,1.545,76730,0
2016-04-08,1.57,1.62,1.46,1.48,160740,0
2016-04-11,1.47,1.49,1.33,1.37,296932,0
2016-04-12,1.39,1.45,1.32,1.35,190880,0
2016-04-13,1.33,1.37,1.25,1.25,219302,0
2016-04-14,1.29,1.37,1.25,1.36,158433,0
2016-04-15,1.36,1.45,1.3193,1.42,130144,0
2016-04-18,1.42,1.42,1.36,1.39,177970,0
2016-04-19,1.37,1.4499,1.32,1.32,173465,0
2016-04-20,1.32,1.369,1.27,1.32,159910,0
2016-04-21,1.33,1.38,1.26,1.28,174334,0
2016-04-22,1.28,1.33,1.25,1.29,157440,0
2016-04-25,1.29,1.32,1.25,1.31,187128,0
2016-04-26,1.32,1.3599,1.26,1.285,125616,0
2016-04-27,1.29,1.302,1.25,1.25,67832,0
2016-04-28,1.26,1.26,1.19,1.2,114152,0
2016-04-29,1.19,1.22,1.15,1.2,195869,0
2016-05-02,1.15,1.48,1.15,1.34,638311,0
2016-05-03,1.33,1.49,1.2375,1.41,637552,0
2016-05-04,1.38,1.397,1.31,1.35,222460,0
2016-05-05,1.35,1.3584,1.28,1.33,306017,0
2016-05-06,1.7,1.82,1.42,1.57,2942581,0
2016-05-09,1.31,1.405,1.21,1.28,951710,0
2016-05-10,1.38,1.38,1.24,1.26,333287,0
2016-05-11,1.28,1.29,0.98,1.09,985339,0
2016-05-12,1.12,1.1499,0.92,0.96,1048762,0
2016-05-13,0.9801,1.03,0.95,0.97,310559,0
2016-05-16,0.97,0.97,0.87,0.9,673921,0
2016-05-17,0.9,0.9339,0.88,0.886,316697,0
2016-05-18,0.89,0.89,0.85,0.8609,305547,0
2016-05-19,0.88,0.9,0.84,0.85,192430,0
2016-05-20,0.83,0.8698,0.82,0.83,268802,0
2016-05-23,0.83,0.92,0.8,0.92,669094,0
2016-05-24,0.92,0.92,0.87,0.9,261625,0
2016-05-25,0.9,0.96,0.87,0.93,286109,0
2016-05-26,0.94,1.06,0.92,1,841093,0
2016-05-27,1,1.05,0.9,0.99,520346,0
2016-05-31,1,1.0199,0.95,0.9902,266094,0
2016-06-01,0.99,0.9999,0.93,0.99,146457,0
2016-06-02,0.99,1,0.96,0.9799,158344,0
2016-06-03,0.99,1.25,0.98,1.09,1464587,0
2016-06-06,1.22,1.22,1.06,1.12,713529,0
2016-06-07,1.14,1.14,1.06,1.11,493507,0
2016-06-08,1.12,1.13,1.01,1.08,816127,0
2016-06-09,1.07,1.21,1.06,1.17,806749,0
2016-06-10,2.79,3,1.9,1.98,31281823,0
2016-06-13,1.89,2.18,1.77,2.1,8023324,0
2016-06-14,2.01,2.25,2,2.16,3442530,0
2016-06-15,2.22,2.33,2.11,2.17,2914167,0
2016-06-16,2.15,2.22,2,2.09,1395609,0
2016-06-17,2.1,2.1,2.01,2.01,758755,0
2016-06-20,2,2.01,1.8,1.81,1156540,0
2016-06-21,1.75,1.83,1.66,1.74,1096104,0
2016-06-22,1.74,1.92,1.7,1.81,566468,0
2016-06-23,1.79,1.9199,1.79,1.89,560423,0
2016-06-24,1.85,1.9,1.8,1.8476,495382,0
2016-06-27,1.85,1.85,1.71,1.72,496379,0
2016-06-28,1.74,2.1,1.732,2.03,1276672,0
2016-06-29,2.2,2.22,1.96,2,1399175,0
2016-06-30,2.03,2.18,2,2.12,751994,0
2016-07-01,2.19,2.21,2.05,2.17,862351,0
2016-07-05,2.2,2.2,2.1,2.18,475705,0
2016-07-06,2.19,2.19,2.1,2.14,443806,0
2016-07-07,2.13,2.5,2.1201,2.49,2088130,0
2016-07-08,2.56,2.59,2.26,2.44,1284623,0
2016-07-11,2.49,2.55,2.35,2.47,438645,0
2016-07-12,2.47,2.73,2.42,2.72,1885260,0
2016-07-13,2.68,2.8624,2.55,2.68,1271221,0
2016-07-14,2.68,2.7,2.55,2.59,747110,0
2016-07-15,2.57,2.69,2.57,2.66,385042,0
2016-07-18,2.66,3.309,2.65,3.12,4163029,0
2016-07-19,3.23,4.45,3.15,4,15614515,0
2016-07-20,4.1,4.15,3.57,3.81,3617823,0
2016-07-21,3.51,4.32,3.21,3.96,4305843,0
2016-07-22,3.95,4.6,3.9,4.38,4510500,0
2016-07-25,5.25,5.98,4.92,5.95,8870765,0
2016-07-26,6.29,8.55,5.33,5.64,27269492,0
2016-07-27,5.59,6.34,4.66,5.11,11166520,0
2016-07-28,5.4,5.75,5.15,5.4,2507430,0
2016-07-29,5.95,6.32,5.61,5.86,6900596,0
2016-08-01,6.04,6.22,5.32,5.49,4129318,0
2016-08-02,5.62,5.62,4.8801,5.09,2670714,0
2016-08-03,5.05,5.3,4.88,5.26,1619319,0
2016-08-04,5.21,5.55,5.16,5.31,1660809,0
2016-08-05,5.31,5.49,5.131,5.37,1117698,0
2016-08-08,5.3,5.37,5.1,5.15,1167977,0
2016-08-09,5.34,5.34,4.93,5.03,1426629,0
2016-08-10,5.39,5.39,5.01,5.15,1051569,0
2016-08-11,5.12,5.28,5.03,5.16,909102,0
2016-08-12,5.11,5.19,4.98,5.05,743053,0
2016-08-15,5.05,5.1,4.16,4.41,2664938,0
2016-08-16,4.41,4.629,4.13,4.31,1903837,0
2016-08-17,4.3,4.46,4.11,4.45,805042,0
2016-08-18,4.46,5.72,4.4,5.68,2512717,0
2016-08-19,5.31,6.129,5.16,5.79,6948650,0
2016-08-22,5.81,6,5.555,5.82,2006136,0
2016-08-23,4.07,4.09,3.8,3.89,9134331,0
2016-08-24,3.83,3.836,3.25,3.38,4984870,0
2016-08-25,3.55,3.78,3.44,3.5,4827325,0
2016-08-26,3.57,3.65,3.4101,3.52,1813997,0
2016-08-29,3.56,3.649,3.3114,3.37,2274367,0
2016-08-30,3.59,3.59,3.15,3.22,2444210,0
2016-08-31,3.15,3.18,2.88,2.98,2968559,0
2016-09-01,3,3.03,2.85,2.94,1146898,0
2016-09-02,2.96,3.3,2.96,3.11,3765884,0
2016-09-06,3.14,3.19,3,3.05,1406165,0
2016-09-07,3.04,3.04,2.88,2.93,1780509,0
2016-09-08,2.91,2.92,2.75,2.81,1532433,0
2016-09-09,2.79,2.81,2.67,2.7,1049168,0
2016-09-12,2.67,2.99,2.52,2.91,2062338,0
2016-09-13,2.88,2.97,2.73,2.81,1028845,0
2016-09-14,2.77,2.94,2.77,2.8301,828714,0
2016-09-15,3.16,3.24,2.9,2.96,5038992,0
2016-09-16,3.03,3.05,2.86,2.93,1311019,0
2016-09-19,2.95,2.965,2.77,2.9,1477845,0
2016-09-20,2.95,3.08,2.83,3.03,1834647,0
2016-09-21,3.03,3.07,2.88,2.9201,1357675,0
2016-09-22,2.9,2.98,2.86,2.94,971390,0
2016-09-23,2.93,2.9899,2.88,2.96,734797,0
2016-09-26,2.98,3.24,2.95,3.22,3563386,0
2016-09-27,3.25,3.48,3.22,3.3,3500720,0
2016-09-28,3.33,3.36,3.07,3.07,1239988,0
2016-09-29,3.08,3.1,2.99,3.08,903827,0
2016-09-30,3.1,3.14,3.012,3.1,738938,0
2016-10-03,3.12,3.13,3,3.05,713663,0
2016-10-04,3.09,3.1,3,3.03,558058,0
2016-10-05,3.05,3.0635,2.9,2.98,830426,0
2016-10-06,2.95,2.99,2.78,2.84,942723,0
2016-10-07,2.79,2.87,2.79,2.84,528046,0
2016-10-10,2.82,2.94,2.78,2.85,543588,0
2016-10-11,2.93,2.93,2.8,2.87,745393,0
2016-10-12,2.89,2.98,2.83,2.86,615430,0
2016-10-13,2.86,2.9,2.8,2.9,440436,0
2016-10-14,2.94,2.94,2.82,2.87,454354,0
2016-10-17,2.9,3.22,2.8429,3.17,3108390,0
2016-10-18,3.28,3.3,2.85,2.99,2155021,0
2016-10-19,2.96,3.09,2.9,3.06,672438,0
2016-10-20,3.15,3.15,3,3.08,536914,0
2016-10-21,3.1,3.1,2.97,3.06,324096,0
2016-10-24,3.04,3.12,3,3.02,526724,0
2016-10-25,3.02,3.02,2.92,2.97,491061,0
2016-10-26,2.95,3.03,2.93,2.99,353419,0
2016-10-27,2.94,2.9945,2.8,2.84,668146,0
2016-10-28,2.82,2.93,2.81,2.86,677112,0
2016-10-31,2.84,2.889,2.75,2.79,400690,0
2016-11-01,2.77,2.77,2.61,2.71,470461,0
2016-11-02,2.66,2.7,2.55,2.59,584999,0
2016-11-03,2.56,2.58,2.2,2.23,1020784,0
2016-11-04,2.28,2.48,2.23,2.32,634114,0
2016-11-07,2.43,2.45,2.31,2.34,434431,0
2016-11-08,2.27,2.43,2.22,2.35,344317,0
2016-11-09,2.45,2.73,2.39,2.64,1112705,0
2016-11-10,2.75,2.89,2.68,2.86,1129357,0
2016-11-11,2.94,3.03,2.7617,2.97,950636,0
2016-11-14,2.97,2.98,2.85,2.93,484183,0
2016-11-15,2.93,2.93,2.78,2.81,496992,0
2016-11-16,2.78,2.79,2.6,2.69,666397,0
2016-11-17,2.79,2.83,2.59,2.81,585075,0
2016-11-18,2.84,2.9,2.75,2.82,387360,0
2016-11-21,2.79,2.85,2.77,2.84,299310,0
2016-11-22,2.81,2.86,2.7,2.82,482828,0
2016-11-23,2.79,2.83,2.7542,2.82,286205,0
2016-11-25,2.8,2.87,2.77,2.84,175852,0
2016-11-28,2.77,2.83,2.67,2.7,511023,0
2016-11-29,2.79,3.2,2.66,3.01,3563836,0
2016-11-30,2.98,2.9897,2.75,2.76,1323111,0
2016-12-01,2.75,2.7899,2.57,2.63,1137175,0
2016-12-02,2.61,2.9,2.57,2.81,663346,0
2016-12-05,2.79,2.87,2.77,2.8,424246,0
2016-12-06,2.81,2.87,2.7,2.76,396441,0
2016-12-07,2.73,2.81,2.7,2.74,284289,0
2016-12-08,2.72,2.79,2.67,2.74,404262,0
2016-12-09,2.74,2.88,2.69,2.72,610714,0
2016-12-12,2.94,3.05,2.71,2.92,2025437,0
2016-12-13,2.93,3.12,2.88,2.98,1249423,0
2016-12-14,2.94,2.96,2.85,2.88,491420,0
2016-12-15,2.95,2.97,2.87,2.97,294834,0
2016-12-16,2.97,3.04,2.91,2.93,618497,0
2016-12-19,3.01,3.03,2.87,2.9,447235,0
2016-12-20,2.86,2.95,2.82,2.88,300740,0
2016-12-21,2.88,2.9101,2.78,2.84,368390,0
2016-12-22,2.87,2.92,2.79,2.87,466765,0
2016-12-23,2.86,2.89,2.82,2.89,317028,0
2016-12-27,2.9,2.92,2.84,2.91,219015,0
2016-12-28,2.89,2.92,2.79,2.83,283775,0
2016-12-29,2.82,2.85,2.77,2.78,277091,0
2016-12-30,2.78,2.83,2.75,2.8,358719,0
2017-01-03,2.77,2.81,2.66,2.78,466845,0
2017-01-04,2.75,2.82,2.71,2.76,335398,0
2017-01-05,2.76,2.79,2.72,2.76,187417,0
2017-01-06,2.72,2.78,2.68,2.6899,406187,0
2017-01-09,2.7,2.77,2.66,2.77,499891,0
2017-01-10,2.78,2.94,2.78,2.91,815505,0
2017-01-11,2.93,2.95,2.77,2.88,449102,0
2017-01-12,2.85,2.9,2.78,2.79,272060,0
2017-01-13,2.82,2.9,2.8,2.88,365240,0
2017-01-17,2.9,2.91,2.85,2.9,271534,0
2017-01-18,2.91,3.2399,2.82,3.23,2485141,0
2017-01-19,3.07,3.19,2.8,2.84,1457608,0
2017-01-20,2.85,2.94,2.82,2.92,445050,0
2017-01-23,2.87,2.92,2.83,2.89,298681,0
2017-01-24,2.86,2.9,2.8,2.89,213671,0
2017-01-25,2.88,2.9,2.81,2.85,319479,0
2017-01-26,2.84,2.9,2.81,2.9,233398,0
2017-01-27,2.86,3.06,2.85,2.98,725216,0
2017-01-30,2.99,3.0499,2.88,2.88,322656,0
2017-01-31,2.85,2.9126,2.79,2.89,486093,0
2017-02-01,2.88,2.89,2.82,2.84,397718,0
2017-02-02,2.9,2.9,2.8,2.82,517956,0
2017-02-03,2.81,2.86,2.71,2.81,518708,0
2017-02-06,2.81,2.84,2.74,2.76,430648,0
2017-02-07,2.81,2.81,2.75,2.79,216098,0
2017-02-08,2.8,2.8,2.73,2.73,274158,0
2017-02-09,2.75,2.85,2.74,2.81,445960,0
2017-02-10,2.81,2.84,2.77,2.82,140367,0
2017-02-13,2.8,2.8316,2.75,2.81,304822,0
2017-02-14,2.8,2.83,2.77,2.81,182597,0
2017-02-15,2.78,2.83,2.78,2.81,244550,0
2017-02-16,2.78,2.9,2.77,2.79,395087,0
2017-02-17,2.8,2.81,2.73,2.76,307420,0
2017-02-21,2.77,2.77,2.6,2.66,662538,0
2017-02-22,2.68,2.68,2.57,2.6,527545,0
2017-02-23,2.6,2.68,2.57,2.63,236086,0
2017-02-24,2.68,2.68,2.54,2.583,337098,0
2017-02-27,2.61,2.65,2.4,2.65,634351,0
2017-02-28,2.66,2.67,2.57,2.64,259031,0
2017-03-01,2.67,2.68,2.6,2.64,243814,0
2017-03-02,2.62,2.7,2.55,2.63,424274,0
2017-03-03,2.59,2.63,2.55,2.6,274541,0
2017-03-06,2.56,2.6,2.45,2.53,379166,0
2017-03-07,2.49,2.59,2.4,2.4,452838,0
2017-03-08,2.41,2.49,2.33,2.47,408866,0
2017-03-09,2.48,2.55,2.42,2.49,192905,0
2017-03-10,2.47,2.4993,2.4,2.42,230961,0
2017-03-13,2.4601,2.89,2.46,2.77,1642010,0
2017-03-14,2.72,2.73,2.48,2.52,784608,0
2017-03-15,2.53,2.59,2.48,2.54,322620,0
2017-03-16,2.54,2.56,2.48,2.54,190377,0
2017-03-17,2.54,2.5799,2.5,2.55,210031,0
2017-03-20,2.63,2.65,2.58,2.59,454018,0
2017-03-21,2.66,2.68,2.51,2.54,305774,0
2017-03-22,2.5,2.58,2.49,2.55,330319,0
2017-03-23,2.54,2.59,2.51,2.58,568457,0
2017-03-24,2.72,2.95,2.67,2.87,2166152,0
2017-03-27,2.92,2.95,2.8,2.84,773929,0
2017-03-28,2.87,2.87,2.6801,2.78,552354,0
2017-03-29,2.76,2.83,2.65,2.8,380859,0
2017-03-30,2.8,2.85,2.78,2.85,310851,0
2017-03-31,2.81,2.88,2.71,2.83,219502,0
2017-04-03,2.85,2.85,2.66,2.68,516384,0
2017-04-04,2.7,2.75,2.66,2.72,308634,0
2017-04-05,2.7,2.73,2.5784,2.61,323139,0
2017-04-06,2.68,2.68,2.51,2.54,402116,0
2017-04-07,2.51,2.58,2.5,2.58,305835,0
2017-04-10,2.59,2.6397,2.58,2.6,259823,0
2017-04-11,2.59,2.59,2.51,2.57,149289,0
2017-04-12,2.58,2.5801,2.5,2.53,240907,0
2017-04-13,2.52,2.58,2.51,2.56,140298,0
2017-04-17,2.57,2.62,2.5462,2.59,207595,0
2017-04-18,2.55,2.5938,2.52,2.5563,159128,0
2017-04-19,2.59,2.6399,2.55,2.59,194706,0
2017-04-20,2.62,2.7,2.62,2.68,227640,0
2017-04-21,2.7,2.74,2.6,2.6,148096,0
2017-04-24,2.64,2.69,2.57,2.61,207403,0
2017-04-25,2.61,2.68,2.59,2.61,169778,0
2017-04-26,2.6,2.6361,2.54,2.56,268229,0
2017-04-27,2.6,2.63,2.54,2.55,165538,0
2017-04-28,2.54,2.6,2.5,2.5777,206198,0
2017-05-01,2.59,2.61,2.54,2.587,213076,0
2017-05-02,2.56,2.59,2.51,2.57,210453,0
2017-05-03,2.6,2.6,2.5,2.57,169888,0
2017-05-04,2.55,2.5799,2.52,2.56,94464,0
2017-05-05,2.54,2.57,2.52,2.57,128352,0
2017-05-08,2.53,2.57,2.51,2.53,156905,0
2017-05-09,2.53,2.56,2.43,2.54,295315,0
2017-05-10,2.56,2.56,2.51,2.55,202313,0
2017-05-11,2.57,2.6,2.5335,2.59,136727,0
2017-05-12,2.59,2.7199,2.54,2.65,851190,0
2017-05-15,2.65,2.71,2.58,2.59,288846,0
2017-05-16,2.56,2.62,2.3511,2.49,510611,0
2017-05-17,2.5,2.54,2.42,2.43,260359,0
2017-05-18,2.41,2.467,2.4,2.41,134586,0
2017-05-19,2.45,2.51,2.43,2.49,206512,0
2017-05-22,2.5,2.5762,2.47,2.48,134247,0
2017-05-23,2.47,2.48,2.42,2.42,431986,0
2017-05-24,2.6,2.6,2.46,2.49,366338,0
2017-05-25,2.47,2.5101,2.45,2.47,171973,0
2017-05-26,2.47,2.48,2.4445,2.46,179348,0
2017-05-30,2.51,2.51,2.44,2.44,203523,0
2017-05-31,2.44,2.45,2.16,2.38,457106,0
2017-06-01,2.43,2.43,2.35,2.38,161359,0
2017-06-02,2.4,2.55,2.29,2.39,585895,0
2017-06-05,2.47,2.49,2.412,2.45,188726,0
2017-06-06,2.43,2.4638,2.39,2.4,121565,0
2017-06-07,2.4,2.47,2.39,2.45,100638,0
2017-06-08,2.47,2.5,2.41,2.45,118106,0
2017-06-09,2.47,2.4885,2.4,2.43,134489,0
2017-06-12,2.43,2.44,2.28,2.33,329048,0
2017-06-13,2.36,2.36,2.19,2.2499,398524,0
2017-06-14,2.21,2.25,2.15,2.19,170053,0
2017-06-15,2.15,2.28,2.15,2.22,279659,0
2017-06-16,2.22,2.2276,2.11,2.13,184980,0
2017-06-19,2.12,2.13,1.83,2.0279,548834,0
2017-06-20,2.04,2.12,2.001,2.04,160021,0
2017-06-21,2.06,2.1301,2.02,2.05,247759,0
2017-06-22,2.03,2.08,1.99,2.06,147748,0
2017-06-23,2.06,2.06,2,2.06,393370,0
2017-06-26,2.17,2.17,2.07,2.11,155719,0
2017-06-27,2.13,2.41,2.13,2.41,856717,0
2017-06-28,2.5,2.55,2.32,2.39,534467,0
2017-06-29,2.37,2.37,2.15,2.27,337354,0
2017-06-30,2.26,2.3979,2.16,2.2,211595,0
2017-07-03,2.26,2.26,2.15,2.2,93326,0
2017-07-05,2.19,2.22,2.13,2.16,204041,0
2017-07-06,2.18,2.18,2.09,2.09,170683,0
2017-07-07,2.15,2.1507,2.1,2.12,89261,0
2017-07-10,2.1,2.1744,2.1,2.14,104338,0
2017-07-11,2.17,2.17,2.1,2.12,124742,0
2017-07-12,2.1,2.14,2.1,2.13,136358,0
2017-07-13,2.11,2.15,2.02,2.13,211096,0
2017-07-14,2.13,2.25,2.08,2.17,179080,0
2017-07-17,2.14,2.2,2.1,2.16,116855,0
2017-07-18,2.14,2.1913,2.09,2.1,170544,0
2017-07-19,2.13,2.152,2.08,2.0979,103271,0
2017-07-20,2.07,2.13,2.01,2.07,156331,0
2017-07-21,2.11,2.12,2.02,2.07,156666,0
2017-07-24,2.06,2.1,2.0189,2.0557,141926,0
2017-07-25,2.06,2.07,2,2.05,120105,0
2017-07-26,2.04,2.09,2.03,2.07,136649,0
2017-07-27,2.05,2.11,1.96,2.03,174778,0
2017-07-28,2.06,2.06,1.95,1.99,186691,0
2017-07-31,1.99,1.9911,1.9,1.92,227823,0
2017-08-01,1.98,2,1.8503,1.9,289375,0
2017-08-02,1.92,1.92,1.8129,1.9,117265,0
2017-08-03,1.89,1.89,1.8,1.815,294266,0
2017-08-04,1.85,1.92,1.82,1.8999,131725,0
2017-08-07,2.04,2.04,1.86,1.87,105313,0
2017-08-08,1.87,1.99,1.82,1.9801,129287,0
2017-08-09,1.97,2.02,1.9014,2,102082,0
2017-08-10,2,2.03,1.83,1.93,293072,0
2017-08-11,1.99,2,1.83,1.86,152979,0
2017-08-14,1.85,1.85,1.81,1.83,97877,0
2017-08-15,1.86,1.8892,1.8,1.85,116034,0
2017-08-16,1.85,1.87,1.82,1.8354,111574,0
2017-08-17,1.81,1.87,1.8,1.8599,65757,0
2017-08-18,1.85,1.99,1.81,1.9,154243,0
2017-08-21,1.92,1.96,1.82,1.82,74134,0
2017-08-22,1.83,1.92,1.83,1.89,86404,0
2017-08-23,1.93,1.94,1.87,1.91,92073,0
2017-08-24,1.91,2,1.91,1.98,92711,0
2017-08-25,2,2.08,2,2.02,147097,0
2017-08-28,2.07,2.1,2.0489,2.08,98777,0
2017-08-29,2.07,2.3,2.06,2.3,378918,0
2017-08-30,2.36,2.36,2.18,2.2,210715,0
2017-08-31,2.25,2.25,2.1,2.17,120144,0
2017-09-01,2.15,2.1779,2.04,2.07,211419,0
2017-09-05,2.05,2.09,1.9,1.97,227726,0
2017-09-06,1.99,2.05,1.9401,2.04,226665,0
2017-09-07,2.04,2.15,2,2.1,95007,0
2017-09-08,2.07,2.2086,2.07,2.17,179087,0
2017-09-11,2.19,2.205,2.1014,2.14,174415,0
2017-09-12,2.18,2.26,2.1101,2.17,280056,0
2017-09-13,2.22,2.31,2.21,2.26,329639,0
2017-09-14,2.26,2.29,2.11,2.28,235590,0
2017-09-15,2.28,2.34,2.23,2.33,255478,0
2017-09-18,2.34,2.35,2.28,2.322,191891,0
2017-09-19,2.32,2.35,2.3,2.3342,62854,0
2017-09-20,2.32,2.35,2.2745,2.34,96005,0
2017-09-21,2.34,2.34,2.21,2.24,230132,0
2017-09-22,2.21,2.2999,2.18,2.25,140719,0
2017-09-25,2.28,2.28,2.18,2.21,84113,0
2017-09-26,2.26,2.2717,2.12,2.18,143225,0
2017-09-27,2.16,2.2232,2.08,2.16,180904,0
2017-09-28,2.13,2.18,2.11,2.15,132277,0
2017-09-29,2.1,2.18,2.1,2.16,154065,0
2017-10-02,2.12,2.2,2.12,2.16,161832,0
2017-10-03,2.16,2.3,2.16,2.2,181483,0
2017-10-04,2.17,2.26,2.15,2.17,176053,0
2017-10-05,2.17,2.24,2.17,2.21,103785,0
2017-10-06,2.25,2.4,2.2054,2.3458,443464,0
2017-10-09,2.44,2.48,2.361,2.4,440797,0
2017-10-10,2.47,2.57,2.41,2.5,376600,0
2017-10-11,2.57,2.57,2.42,2.4698,204794,0
2017-10-12,2.47,2.5,2.34,2.39,198424,0
2017-10-13,2.3628,2.42,2.3,2.35,164216,0
2017-10-16,2.34,2.415,2.255,2.29,198117,0
2017-10-17,2.27,2.35,2.26,2.28,132661,0
2017-10-18,2.3,2.3,2.2201,2.2429,191784,0
2017-10-19,2.29,2.2975,2.2,2.24,172391,0
2017-10-20,2.27,2.38,2.2552,2.33,155165,0
2017-10-23,2.33,2.35,2.2715,2.28,79429,0
2017-10-24,2.28,2.3,2.2,2.26,190864,0
2017-10-25,2.23,2.2722,2.1501,2.2,204993,0
2017-10-26,2.2,2.24,2.15,2.18,98429,0
2017-10-27,2.17,2.22,2.15,2.19,113849,0
2017-10-30,2.16,2.249,2.1436,2.16,189418,0
2017-10-31,2.18,2.23,2.12,2.18,95557,0
2017-11-01,2.16,2.19,2.06,2.09,192171,0
2017-11-02,2.06,2.15,2.06,2.14,64771,0
2017-11-03,2.15,2.23,2.1485,2.209,119229,0
2017-11-06,2.18,2.25,2.11,2.2199,132514,0
2017-11-07,2.25,2.25,2.06,2.1,198112,0
2017-11-08,2.07,2.16,2.05,2.09,161489,0
2017-11-09,2.11,2.2247,2.05,2.14,131795,0
2017-11-10,2.1,2.2,2.0597,2.1799,99968,0
