Date,Open,High,Low,Close,Volume,OpenInt
2011-04-19,7.95,8.65,7.95,8.35,748215,0
2011-04-20,8.52,8.57,7.98,8.03,336898,0
2011-04-21,8.03,8.25,8.03,8.12,90105,0
2011-04-25,8.23,8.35,8.15,8.25,250380,0
2011-04-26,8.23,8.4,8.19,8.27,114656,0
2011-04-27,8.39,8.7,8.32,8.5,338557,0
2011-04-28,8.69,9.72,8.45,9.68,1216394,0
2011-04-29,9.79,10.4,9.55,10.26,1160367,0
2011-05-02,10.3,10.68,9.91,10.11,591713,0
2011-05-03,10.14,10.14,9.25,9.38,448778,0
2011-05-04,9.52,9.54,8.84,9.18,202383,0
2011-05-05,9.1,10.18,9.03,9.99,347228,0
2011-05-06,10.14,10.41,9.96,10.01,376540,0
2011-05-09,10.2,10.2,9.83,10.14,199809,0
2011-05-10,10.29,10.71,9.9,9.96,674061,0
2011-05-11,10.01,10.04,9.45,9.77,234175,0
2011-05-12,9.67,10.12,9.63,9.71,496185,0
2011-05-13,9.72,9.84,9.2,9.27,174413,0
2011-05-16,9.28,9.28,8.46,8.78,346782,0
2011-05-17,9.14,9.14,8.52,8.63,174287,0
2011-05-18,8.61,8.89,8.45,8.51,205401,0
2011-05-19,8.47,8.92,8.4,8.82,111428,0
2011-05-20,8.95,9.17,8.82,9.12,473002,0
2011-05-23,10.95,12.23,10.56,11.73,5771077,0
2011-05-24,12.3,14.86,11.79,13.35,4724752,0
2011-05-25,14.14,14.3,12.05,12.1,3238507,0
2011-05-26,12.86,13.98,12.65,13.67,3246431,0
2011-05-27,14.07,15.55,14.02,15.3,3840424,0
2011-05-31,15.98,19.5,15.86,19.17,4238270,0
2011-06-01,17.12,17.59,16.35,16.95,3193345,0
2011-06-02,17.62,17.87,16.5,16.91,1510948,0
2011-06-03,16.31,17.44,16.02,16.95,828803,0
2011-06-06,16.41,16.9,14.5,14.83,1320059,0
2011-06-07,15.4,15.4,13.5,14.02,1111405,0
2011-06-08,13.72,14.4,13.7,13.85,650616,0
2011-06-09,14,14.35,13.5,13.67,449109,0
2011-06-10,13.39,13.49,12.5,12.5,849213,0
2011-06-13,12.55,13.8,12.54,13.56,563272,0
2011-06-14,14.35,15.27,13.93,14.07,1260278,0
2011-06-15,14.1,14.25,13.28,13.93,528502,0
2011-06-16,14.11,14.4,12.63,13.09,731914,0
2011-06-17,13.45,13.5,12.25,12.63,900419,0
2011-06-20,12.61,12.61,11.81,12.28,580487,0
2011-06-21,12.76,13.22,12.4,12.99,495409,0
2011-06-22,12.78,13.54,12.65,12.95,482937,0
2011-06-23,12.65,13.53,12.13,12.98,815652,0
2011-06-24,13.12,13.24,12.77,12.78,416544,0
2011-06-27,12.82,12.94,12.44,12.69,296530,0
2011-06-28,13,14,12.8,13.79,766221,0
2011-06-29,14.1,14.88,14.05,14.13,955334,0
2011-06-30,14.36,14.89,14.19,14.25,469414,0
2011-07-01,14.25,14.64,14.03,14.55,357439,0
2011-07-05,14.6,16.34,14.51,16.29,1257843,0
2011-07-06,16.44,17.8,16.15,16.47,1344076,0
2011-07-07,16.76,17.62,16.53,16.58,1167108,0
2011-07-08,15.92,16.3,15.27,16.13,917010,0
2011-07-11,15.91,16.48,15.5,16.33,530561,0
2011-07-12,16.03,16.91,15.8,15.93,532416,0
2011-07-13,16.2,16.72,15.55,15.61,516083,0
2011-07-14,15.7,16.08,14.17,14.57,730838,0
2011-07-15,15.39,15.77,14.5,14.75,372837,0
2011-07-18,14.5,14.5,13.75,14.36,458920,0
2011-07-19,14.65,15.27,14.05,14.81,456589,0
2011-07-20,15.25,15.25,14.5,15.08,242689,0
2011-07-21,15.4,15.6,14.88,15.3,300267,0
2011-07-22,15.12,15.49,14.8,15.37,221987,0
2011-07-25,14.96,15.3,14.88,14.94,204435,0
2011-07-26,15,15.05,14.55,14.85,244167,0
2011-07-27,14.74,15.5,14.05,15.43,446788,0
2011-07-28,9.79,10.59,8.36,8.55,3433630,0
2011-07-29,8.26,8.83,7.87,8.19,793277,0
2011-08-01,8.58,8.58,7.55,7.75,708283,0
2011-08-02,7.9,7.9,7.27,7.28,505849,0
2011-08-03,7.37,7.54,6.78,6.86,774620,0
2011-08-04,6.81,7.13,6.53,6.9,907444,0
2011-08-05,7.1,7.28,6.66,7.13,476986,0
2011-08-08,6.5,6.69,5.5,5.7,873388,0
2011-08-09,5.65,5.97,5.51,5.93,482776,0
2011-08-10,5.88,6.45,5.74,5.85,593426,0
2011-08-11,6.01,6.25,5.8,6.07,333339,0
2011-08-12,6.45,6.47,6.12,6.2,259815,0
2011-08-15,6.36,7.08,6.16,7,611236,0
2011-08-16,6.99,7.11,6.43,6.66,393704,0
2011-08-17,6.79,6.79,6.1,6.28,303746,0
2011-08-18,6.01,6.02,5.65,5.78,235647,0
2011-08-19,5.67,6.1,5.61,6.1,248734,0
2011-08-22,6.42,6.5,5.67,5.7,178919,0
2011-08-23,5.9,5.98,5.67,5.8,210119,0
2011-08-24,5.75,5.88,5.64,5.69,158050,0
2011-08-25,5.66,5.83,5.58,5.68,253616,0
2011-08-26,5.81,5.82,5.42,5.46,288631,0
2011-08-29,5.56,5.78,5.52,5.61,259853,0
2011-08-30,5.72,6.45,5.66,6.34,1057272,0
2011-08-31,6.64,6.65,5.9,5.92,564807,0
2011-09-01,5.99,6.09,5.8,5.9,189354,0
2011-09-02,5.78,6.11,5.68,6.08,240104,0
2011-09-06,5.71,5.98,5.55,5.86,244901,0
2011-09-07,6.05,6.15,5.77,5.8,181606,0
2011-09-08,5.88,5.95,5.65,5.74,124835,0
2011-09-09,5.66,5.78,5.5,5.54,189408,0
2011-09-12,5.5,5.5,4.63,4.83,555207,0
2011-09-13,4.63,4.79,4.23,4.43,493595,0
2011-09-14,4.45,8.75,4.36,7.44,7137998,0
2011-09-15,7.48,8.65,6.71,6.98,4401248,0
2011-09-16,7.06,7.39,6.37,6.66,1851044,0
2011-09-19,6.45,7.55,6.39,7.37,2187891,0
2011-09-20,7.42,7.75,6.67,6.8,1027748,0
2011-09-21,6.92,6.99,6.28,6.51,844684,0
2011-09-22,6.2,6.2,5.58,5.7,657846,0
2011-09-23,5.51,6.05,5.51,5.58,380065,0
2011-09-26,5.61,5.79,5.4,5.65,388965,0
2011-09-27,6.34,7.33,5.7,5.92,2302595,0
2011-09-28,5.87,5.97,5.5,5.58,527917,0
2011-09-29,5.93,5.94,5.05,5.23,437554,0
2011-09-30,5.03,5.38,4.93,5.02,487859,0
2011-10-03,4.74,4.93,4.05,4.3,806639,0
2011-10-04,4.14,4.54,4.06,4.4,550192,0
2011-10-05,4.59,4.93,4.43,4.78,362171,0
2011-10-06,5.15,5.19,4.82,5.03,213122,0
2011-10-07,5.25,5.25,4.53,4.64,431212,0
2011-10-10,4.92,4.92,4.51,4.54,375703,0
2011-10-11,4.4,4.91,4.2,4.6,1017331,0
2011-10-12,4.89,5.22,4.74,4.85,1115062,0
2011-10-13,4.89,4.94,4.57,4.62,671390,0
2011-10-14,4.89,4.89,4.62,4.69,288060,0
2011-10-17,4.8,5.62,4.52,5.26,1343729,0
2011-10-18,5.2,5.49,4.87,5.18,784053,0
2011-10-19,5.28,5.77,5,5.52,852138,0
2011-10-20,6,6.38,5.5,5.65,1250307,0
2011-10-21,5.76,5.82,5.3,5.44,666539,0
2011-10-24,5.4,5.78,5.4,5.71,509927,0
2011-10-25,5.64,5.67,5.21,5.3,625995,0
2011-10-26,5.4,5.47,5.17,5.24,339865,0
2011-10-27,5.33,5.68,5.07,5.47,821416,0
2011-10-28,5.18,5.79,5.18,5.73,762061,0
2011-10-31,5.56,5.65,5.28,5.33,387024,0
2011-11-01,5.1,5.1,4.8,5.04,511452,0
2011-11-02,4.99,5.28,4.89,5.04,259232,0
2011-11-03,5.07,5.47,4.88,5.39,385150,0
2011-11-04,5.33,5.58,5.21,5.33,175636,0
2011-11-07,5.45,5.62,5.22,5.39,250277,0
2011-11-08,5.55,5.55,5.11,5.26,233850,0
2011-11-09,5.05,5.26,4.95,4.99,196087,0
2011-11-10,5.17,5.17,4.85,4.88,156277,0
2011-11-11,4.93,5.07,4.85,4.94,151551,0
2011-11-14,4.9,5.15,4.9,4.97,192592,0
2011-11-15,4.92,5.08,4.84,4.85,166412,0
2011-11-16,4.72,4.9,4.6,4.85,227310,0
2011-11-17,4.85,4.99,4.8,4.88,101740,0
2011-11-18,4.87,5.01,4.77,4.97,215890,0
2011-11-21,4.9,4.94,4.61,4.73,156828,0
2011-11-22,4.73,4.99,4.52,4.6,270951,0
2011-11-23,4.62,4.62,4.1,4.1,309813,0
2011-11-25,4.12,4.26,4.1,4.12,212433,0
2011-11-28,4.22,4.46,4.22,4.3,268043,0
2011-11-29,4.3,4.32,4.15,4.22,141293,0
2011-11-30,4.42,4.42,4.05,4.18,201589,0
2011-12-01,4.25,4.42,4.1,4.18,159975,0
2011-12-02,4.16,4.25,4,4.11,180077,0
2011-12-05,4.17,4.33,4.02,4.1,401699,0
2011-12-06,4.15,4.16,3.95,4.03,240645,0
2011-12-07,3.99,4.01,3.73,3.81,395577,0
2011-12-08,3.91,4.17,3.77,3.84,791227,0
2011-12-09,3.9,3.97,3.69,3.9,322445,0
2011-12-12,3.9,3.9,3.64,3.74,143434,0
2011-12-13,3.75,3.76,3.51,3.55,155721,0
2011-12-14,2.48,2.7,2.31,2.63,1262827,0
2011-12-15,2.56,2.58,2.35,2.49,440287,0
2011-12-16,2.47,2.47,2.25,2.28,470193,0
2011-12-19,2.33,2.33,2.12,2.13,353940,0
2011-12-20,2.23,2.4,2.16,2.28,479477,0
2011-12-21,2.26,2.31,2.17,2.23,392204,0
2011-12-22,2.24,2.52,2.22,2.43,592384,0
2011-12-23,2.49,2.61,2.47,2.54,312057,0
2011-12-27,2.55,2.63,2.45,2.5,195293,0
2011-12-28,2.46,3.17,2.42,2.95,1007692,0
2011-12-29,2.88,3.13,2.77,2.84,491769,0
2011-12-30,2.84,2.98,2.72,2.78,427123,0
2012-01-03,2.88,3,2.64,2.68,360012,0
2012-01-04,2.68,2.68,2.53,2.58,185882,0
2012-01-05,2.5,2.74,2.5,2.68,121403,0
2012-01-06,2.64,2.99,2.64,2.78,591499,0
2012-01-09,2.83,2.83,2.72,2.77,123403,0
2012-01-10,2.94,2.96,2.8,2.85,164374,0
2012-01-11,2.85,3.15,2.81,2.96,593232,0
2012-01-12,3,3.02,2.8,2.92,233857,0
2012-01-13,2.81,2.85,2.7,2.73,222538,0
2012-01-17,2.74,2.75,2.51,2.51,261353,0
2012-01-18,2.5,2.84,2.5,2.75,327050,0
2012-01-19,2.77,2.88,2.71,2.75,143251,0
2012-01-20,2.75,2.83,2.75,2.79,86747,0
2012-01-23,2.8,3.05,2.76,2.9,301543,0
2012-01-24,2.99,2.99,2.86,2.92,89183,0
2012-01-25,2.9,3.31,2.88,3.29,583781,0
2012-01-26,3.31,3.44,3.2,3.22,297918,0
2012-01-27,3.25,3.8,3.25,3.8,592626,0
2012-01-30,3.72,3.82,3.57,3.66,173033,0
2012-01-31,3.76,3.77,3.25,3.38,298035,0
2012-02-01,3.41,3.49,3.11,3.16,272429,0
2012-02-02,3.15,3.45,3.12,3.4,233696,0
2012-02-03,3.5,3.56,3.37,3.45,231328,0
2012-02-06,3.4,3.4,3.24,3.38,253296,0
2012-02-07,3.38,3.4,3.27,3.32,121580,0
2012-02-08,3.32,3.42,3.2,3.2,196319,0
2012-02-09,2.94,3.3,2.7,3,634056,0
2012-02-10,2.86,3.05,2.85,3.03,148633,0
2012-02-13,3.12,3.12,2.96,3.09,101461,0
2012-02-14,3.01,3.28,2.96,3.19,125836,0
2012-02-15,3.2,3.21,3,3.02,132734,0
2012-02-16,2.97,3.38,2.97,3.25,437735,0
2012-02-17,3.24,3.3,3.11,3.16,90649,0
2012-02-21,3.19,3.2,2.98,3,228156,0
2012-02-22,2.94,3.17,2.92,3.05,93275,0
2012-02-23,3.12,3.25,3.05,3.17,140433,0
2012-02-24,3.1,3.25,3.03,3.17,167478,0
2012-02-27,3.2,3.3,3.08,3.18,154042,0
2012-02-28,3.12,3.19,3.06,3.06,158416,0
2012-02-29,3.18,3.18,2.93,2.94,252615,0
2012-03-01,2.95,3.03,2.95,3.01,155895,0
2012-03-02,3,3.05,2.96,3,44451,0
2012-03-05,3,3.04,2.82,2.89,165605,0
2012-03-06,2.9,2.93,2.72,2.79,232711,0
2012-03-07,2.8,2.92,2.79,2.83,71775,0
2012-03-08,2.92,2.93,2.78,2.9,58850,0
2012-03-09,3,3.05,2.87,2.87,96229,0
2012-03-12,2.87,2.9,2.78,2.82,118846,0
2012-03-13,2.87,2.94,2.82,2.91,55801,0
2012-03-14,2.92,3,2.84,2.88,56885,0
2012-03-15,2.9,2.93,2.8,2.87,52453,0
2012-03-16,2.86,2.9,2.78,2.78,99494,0
2012-03-19,2.75,3.1,2.74,2.92,550325,0
2012-03-20,2.99,2.99,2.79,2.84,136690,0
2012-03-21,2.89,2.94,2.82,2.89,35285,0
2012-03-22,2.83,2.93,2.75,2.77,75217,0
2012-03-23,2.78,2.88,2.75,2.81,128058,0
2012-03-26,2.9,2.9,2.77,2.8,33151,0
2012-03-27,2.75,2.95,2.75,2.86,169057,0
2012-03-28,2.84,2.85,2.77,2.79,58123,0
2012-03-29,2.77,2.81,2.69,2.72,115155,0
2012-03-30,2.77,2.79,2.65,2.66,119755,0
2012-04-02,2.61,2.76,2.61,2.65,80315,0
2012-04-03,2.67,2.72,2.6,2.64,48833,0
2012-04-04,2.6,2.72,2.6,2.62,88405,0
2012-04-05,2.56,2.7,2.56,2.57,60709,0
2012-04-09,2.52,2.6,2.51,2.51,72353,0
2012-04-10,2.53,2.69,2.38,2.38,1630261,0
2012-04-11,2.41,2.55,2.4,2.45,128423,0
2012-04-12,2.5,2.58,2.46,2.48,76589,0
2012-04-13,2.46,2.53,2.4,2.43,42719,0
2012-04-16,2.49,2.5,2.21,2.24,217576,0
2012-04-17,2.29,2.36,2.24,2.34,95443,0
2012-04-18,2.41,2.5,2.33,2.35,119364,0
2012-04-19,2.31,2.4,2.27,2.28,77252,0
2012-04-20,2.28,2.3,2.05,2.24,186616,0
2012-04-23,2.15,2.28,2.15,2.25,142304,0
2012-04-24,2.26,2.32,2.25,2.25,37357,0
2012-04-25,2.4,2.47,2.27,2.31,140274,0
2012-04-26,2.24,2.36,2.05,2.13,283052,0
2012-04-27,2.05,2.13,2,2.06,325230,0
2012-04-30,2.02,2.16,2,2.06,148793,0
2012-05-01,2.1,2.2,2.07,2.12,74739,0
2012-05-02,2.12,2.25,2.1,2.22,52975,0
2012-05-03,2.19,2.39,2.17,2.34,162786,0
2012-05-04,2.34,2.38,2.21,2.23,192932,0
2012-05-07,2.25,2.32,2.11,2.2,107262,0
2012-05-08,2.2,2.55,2.2,2.49,384358,0
2012-05-09,2.43,2.47,2.35,2.43,93135,0
2012-05-10,2.5,2.5,2.35,2.4,66086,0
2012-05-11,2.35,2.45,2.34,2.43,140994,0
2012-05-14,2.39,2.5,2.36,2.38,40837,0
2012-05-15,2.4,2.46,2.3,2.36,70868,0
2012-05-16,2.39,2.39,2.22,2.22,57368,0
2012-05-17,2.29,2.35,2.21,2.25,66267,0
2012-05-18,2.22,2.25,2.1,2.11,227631,0
2012-05-21,2.14,2.31,2.07,2.24,147305,0
2012-05-22,2.3,2.32,2.15,2.22,114042,0
2012-05-23,2.16,2.19,2.1,2.16,115070,0
2012-05-24,2.19,2.26,2.1,2.18,155542,0
2012-05-25,2.19,2.21,2.11,2.12,63004,0
2012-05-29,2.15,2.18,2.12,2.14,26969,0
2012-05-30,2.11,2.21,2.11,2.17,69138,0
2012-05-31,2.17,2.17,2.13,2.16,47030,0
2012-06-01,2.12,2.19,2.08,2.14,78811,0
2012-06-04,2.11,2.18,2.1,2.1,78593,0
2012-06-05,2.12,2.21,2.11,2.19,60705,0
2012-06-06,2.15,2.27,2.14,2.23,81430,0
2012-06-07,2.22,2.34,2.19,2.24,85910,0
2012-06-08,2.19,2.24,2.15,2.15,24227,0
2012-06-11,2.45,2.45,2.21,2.29,109595,0
2012-06-12,2.33,2.42,2.28,2.35,56802,0
2012-06-13,2.33,2.37,2.29,2.31,42586,0
2012-06-14,2.3,2.3,2.22,2.29,41888,0
2012-06-15,2.3,2.33,2.15,2.3,65413,0
2012-06-18,2.24,2.35,2.2,2.25,58984,0
2012-06-19,2.22,2.4,2.2,2.26,66762,0
2012-06-20,2.26,2.26,2.18,2.18,73261,0
2012-06-21,2.19,2.29,2.15,2.18,74201,0
2012-06-22,2.2,2.22,2.11,2.15,67748,0
2012-06-25,2.12,2.19,2.12,2.12,31303,0
2012-06-26,2.15,2.22,2.11,2.19,96086,0
2012-06-27,2.2,2.22,2.14,2.16,48600,0
2012-06-28,2.19,2.22,2.16,2.18,39715,0
2012-06-29,2.2,2.29,2.15,2.23,42491,0
2012-07-02,2.22,2.3,2.22,2.23,35376,0
2012-07-03,2.26,2.26,2.19,2.21,33141,0
2012-07-05,2.2,2.23,2.19,2.19,27811,0
2012-07-06,2.25,2.29,2.13,2.14,39075,0
2012-07-09,2.14,2.17,2.06,2.1,68457,0
2012-07-10,2.1,2.15,2.05,2.05,59713,0
2012-07-11,2.05,2.09,2.05,2.07,22045,0
2012-07-12,2.08,2.12,2.04,2.04,83751,0
2012-07-13,2.04,2.11,2.04,2.07,39712,0
2012-07-16,2.07,2.1,2.06,2.1,31800,0
2012-07-17,2.07,2.09,2.01,2.05,133546,0
2012-07-18,2,2.08,2,2.04,39728,0
2012-07-19,2.07,2.07,2.02,2.07,35215,0
2012-07-20,2.03,2.05,1.95,1.98,109895,0
2012-07-23,1.95,2,1.92,1.94,106752,0
2012-07-24,1.96,1.99,1.9,1.91,65600,0
2012-07-25,1.9,2,1.83,1.86,82315,0
2012-07-26,1.95,1.96,1.54,1.9,215167,0
2012-07-27,1.99,1.99,1.78,1.88,53859,0
2012-07-30,1.82,1.9,1.82,1.84,48344,0
2012-07-31,1.87,1.94,1.8,1.92,57519,0
2012-08-01,1.9,1.9,1.8,1.83,50608,0
2012-08-02,1.84,1.9,1.75,1.79,57280,0
2012-08-03,2,2,1.75,1.78,38074,0
2012-08-06,1.74,1.83,1.64,1.78,93874,0
2012-08-07,1.78,1.95,1.69,1.74,84518,0
2012-08-08,1.75,1.88,1.74,1.76,135258,0
2012-08-09,1.78,1.82,1.71,1.74,97877,0
2012-08-10,1.74,1.82,1.73,1.75,30600,0
2012-08-13,1.72,1.79,1.71,1.76,19292,0
2012-08-14,1.73,1.75,1.7,1.71,24122,0
2012-08-15,1.68,1.7,1.66,1.69,18400,0
2012-08-16,1.66,1.88,1.66,1.8,108035,0
2012-08-17,1.8,1.8,1.7,1.72,60935,0
2012-08-20,1.75,1.75,1.68,1.69,43755,0
2012-08-21,1.72,1.74,1.65,1.67,41627,0
2012-08-22,1.6,1.66,1.59,1.63,91030,0
2012-08-23,1.63,1.7,1.6,1.65,28598,0
2012-08-24,1.66,1.72,1.65,1.68,61173,0
2012-08-27,1.72,1.74,1.63,1.7,51713,0
2012-08-28,1.69,1.72,1.63,1.64,55067,0
2012-08-29,1.73,1.73,1.64,1.69,28462,0
2012-08-30,1.71,1.74,1.68,1.71,39382,0
2012-08-31,1.72,1.74,1.65,1.71,21050,0
2012-09-04,1.69,1.71,1.61,1.62,53957,0
2012-09-05,1.61,1.74,1.55,1.56,119047,0
2012-09-06,1.56,1.71,1.56,1.61,102580,0
2012-09-07,1.66,1.66,1.6,1.63,46124,0
2012-09-10,1.62,1.69,1.6,1.67,14519,0
2012-09-11,1.65,1.78,1.65,1.73,42163,0
2012-09-12,1.73,1.77,1.68,1.7,34340,0
2012-09-13,1.76,1.76,1.7,1.73,18540,0
2012-09-14,1.73,1.87,1.73,1.81,115258,0
2012-09-17,1.8,1.84,1.78,1.79,25300,0
2012-09-18,1.79,1.84,1.78,1.79,53855,0
2012-09-19,1.78,1.79,1.55,1.7,47239,0
2012-09-20,1.65,1.76,1.64,1.67,8980,0
2012-09-21,1.63,1.76,1.63,1.74,25419,0
2012-09-24,1.7,1.7,1.63,1.64,43745,0
2012-09-25,1.7,1.7,1.64,1.64,31000,0
2012-09-26,1.64,1.67,1.6,1.63,63615,0
2012-09-27,1.62,1.74,1.61,1.65,53319,0
2012-09-28,1.69,1.71,1.64,1.69,35734,0
2012-10-01,1.7,1.72,1.65,1.67,39600,0
2012-10-02,1.63,1.73,1.63,1.66,26150,0
2012-10-03,1.66,1.72,1.65,1.71,30569,0
2012-10-04,1.72,1.74,1.66,1.68,9305,0
2012-10-05,1.64,1.72,1.64,1.72,64584,0
2012-10-08,1.77,1.79,1.72,1.74,20461,0
2012-10-09,1.74,1.83,1.7,1.74,67758,0
2012-10-10,1.77,1.79,1.65,1.7,80950,0
2012-10-11,1.75,1.75,1.59,1.63,41497,0
2012-10-12,1.69,1.7,1.6,1.63,26256,0
2012-10-15,1.64,1.68,1.57,1.61,50928,0
2012-10-16,1.63,1.74,1.59,1.68,43551,0
2012-10-17,1.67,1.68,1.62,1.62,23899,0
2012-10-18,1.62,1.7,1.6,1.69,19543,0
2012-10-19,1.67,1.67,1.63,1.64,11960,0
2012-10-22,1.67,1.7,1.6,1.65,21350,0
2012-10-23,1.66,1.71,1.6,1.62,12590,0
2012-10-24,1.66,1.85,1.6,1.73,92544,0
2012-10-25,1.66,1.68,1.36,1.46,221882,0
2012-10-26,1.41,1.46,1.36,1.4,105577,0
2012-10-31,1.4,1.58,1.32,1.45,119123,0
2012-11-01,1.37,1.45,1.35,1.38,61986,0
2012-11-02,1.31,1.8,1.3,1.72,111081,0
2012-11-05,1.76,1.8,1.66,1.71,67310,0
2012-11-06,1.75,1.75,1.66,1.67,12912,0
2012-11-07,1.61,1.61,1.35,1.4,130838,0
2012-11-08,1.4,1.85,1.4,1.66,161946,0
2012-11-09,1.73,1.78,1.65,1.69,31426,0
2012-11-12,1.63,1.75,1.46,1.69,22709,0
2012-11-13,1.65,1.65,1.52,1.52,29072,0
2012-11-14,1.56,1.56,1.48,1.48,20397,0
2012-11-15,1.48,1.52,1.38,1.51,46627,0
2012-11-16,1.48,1.49,1.4,1.41,15400,0
2012-11-19,1.42,1.46,1.4,1.43,52053,0
2012-11-20,1.45,1.45,1.38,1.38,11728,0
2012-11-21,1.39,1.45,1.39,1.42,29856,0
2012-11-23,1.44,1.45,1.4,1.43,5190,0
2012-11-26,1.41,1.44,1.38,1.4,8200,0
2012-11-27,1.41,1.44,1.38,1.44,11944,0
2012-11-28,1.44,1.72,1.39,1.39,91329,0
2012-11-29,1.42,1.46,1.41,1.42,35692,0
2012-11-30,1.4,1.55,1.31,1.48,157788,0
2012-12-03,1.73,2.34,1.68,2.3,1161874,0
2012-12-04,2.25,2.3,1.99,2.16,387725,0
2012-12-05,2.1,2.25,2.05,2.14,128440,0
2012-12-06,2.2,2.25,2.02,2.08,145070,0
2012-12-07,2.02,2.02,1.9,2,76927,0
2012-12-10,2,2,1.9,1.96,60213,0
2012-12-11,1.92,2,1.91,1.97,30335,0
2012-12-12,2.21,2.22,2.06,2.1,62475,0
2012-12-13,2.1,2.1,2,2.04,77195,0
2012-12-14,2.04,2.1,2.04,2.1,67939,0
2012-12-17,2.09,2.1,2.05,2.08,31695,0
2012-12-18,2.05,2.12,2.03,2.11,44250,0
2012-12-19,2.12,2.3,2.09,2.28,159550,0
2012-12-20,2.3,2.75,2.3,2.71,397133,0
2012-12-21,2.59,2.7,2.44,2.7,182642,0
2012-12-24,2.66,2.72,2.6,2.69,46871,0
2012-12-26,2.66,2.74,2.55,2.57,82762,0
2012-12-27,2.64,2.64,2.41,2.42,122131,0
2012-12-28,2.52,2.54,2.44,2.44,54322,0
2012-12-31,2.4,2.44,2.32,2.34,111650,0
2013-01-02,2.74,2.75,2.44,2.54,116021,0
2013-01-03,2.56,2.61,2.5,2.54,116769,0
2013-01-04,2.56,2.59,2.53,2.54,24801,0
2013-01-07,2.57,2.79,2.57,2.74,218700,0
2013-01-08,2.75,2.85,2.56,2.56,120799,0
2013-01-09,2.64,2.69,2.6,2.62,33074,0
2013-01-10,2.67,2.69,2.5,2.52,41631,0
2013-01-11,2.49,2.63,2.45,2.55,37311,0
2013-01-14,2.77,2.77,2.49,2.56,132585,0
2013-01-15,2.65,2.65,2.4,2.43,63319,0
2013-01-16,2.43,2.55,2.43,2.47,21091,0
2013-01-17,2.47,2.59,2.45,2.55,40939,0
2013-01-18,2.52,2.57,2.42,2.42,34645,0
2013-01-22,2.4,2.44,2.21,2.23,116284,0
2013-01-23,2.2,2.32,2.2,2.28,26300,0
2013-01-24,2.35,2.35,2.21,2.24,50554,0
2013-01-25,2.2,2.26,2.2,2.25,30588,0
2013-01-28,2.29,2.29,2.23,2.29,23425,0
2013-01-29,2.26,2.26,2.1,2.24,36835,0
2013-01-30,2.24,2.3,2.2,2.28,19440,0
2013-01-31,2.28,2.29,2.2,2.22,27247,0
2013-02-01,2.23,2.29,2.23,2.28,5904,0
2013-02-04,2.3,2.31,2.13,2.17,50921,0
2013-02-05,2.26,2.26,2.15,2.16,13597,0
2013-02-06,2.15,2.18,2.08,2.08,60757,0
2013-02-07,2.13,2.13,1.87,2.01,75975,0
2013-02-08,2.03,2.06,1.88,1.91,75894,0
2013-02-11,1.86,2.05,1.85,2.05,49849,0
2013-02-12,2.04,2.12,1.95,1.95,35678,0
2013-02-13,1.91,1.95,1.76,1.82,186603,0
2013-02-14,1.83,1.95,1.65,1.71,163932,0
2013-02-15,1.54,1.8,1.5,1.69,565544,0
2013-02-19,1.69,1.69,1.6,1.6,105530,0
2013-02-20,1.63,1.66,1.61,1.61,33450,0
2013-02-21,1.69,1.7,1.6,1.67,29393,0
2013-02-22,1.65,1.68,1.6,1.66,50968,0
2013-02-25,1.65,1.75,1.65,1.68,109514,0
2013-02-26,1.73,1.75,1.63,1.68,31326,0
2013-02-27,1.7,1.75,1.64,1.7,634519,0
2013-02-28,1.72,1.8,1.7,1.79,83874,0
2013-03-01,1.75,1.83,1.75,1.8,35962,0
2013-03-04,1.85,1.85,1.6,1.64,78999,0
2013-03-05,1.62,1.74,1.6,1.67,72270,0
2013-03-06,1.68,1.78,1.62,1.68,73864,0
2013-03-07,1.68,1.73,1.62,1.72,37600,0
2013-03-08,1.67,1.71,1.63,1.66,57553,0
2013-03-11,1.63,1.66,1.52,1.6,155259,0
2013-03-12,1.57,1.63,1.55,1.59,53842,0
2013-03-13,1.57,1.62,1.57,1.6,48600,0
2013-03-14,1.57,1.63,1.57,1.57,38340,0
2013-03-15,1.6,1.64,1.57,1.58,77837,0
2013-03-18,1.59,1.6,1.46,1.59,59957,0
2013-03-19,1.56,1.56,1.53,1.54,17269,0
2013-03-20,1.53,1.58,1.53,1.55,20199,0
2013-03-21,1.57,1.59,1.52,1.59,12210,0
2013-03-22,1.59,1.6,1.56,1.6,14900,0
2013-03-25,1.6,1.6,1.5,1.52,61392,0
2013-03-26,1.51,1.6,1.51,1.56,42860,0
2013-03-27,1.54,1.55,1.51,1.54,37128,0
2013-03-28,1.51,1.59,1.51,1.59,35870,0
2013-04-01,1.59,1.6,1.51,1.53,6749,0
2013-04-02,1.52,1.54,1.51,1.53,26680,0
2013-04-03,1.53,1.54,1.51,1.52,16823,0
2013-04-04,1.51,1.55,1.51,1.55,34136,0
2013-04-05,1.55,1.6,1.53,1.6,13875,0
2013-04-08,1.57,1.59,1.49,1.55,67749,0
2013-04-09,1.58,1.6,1.51,1.58,40237,0
2013-04-10,1.59,1.74,1.5,1.59,67462,0
2013-04-11,1.55,1.59,1.47,1.54,105795,0
2013-04-12,1.51,1.59,1.5,1.59,40047,0
2013-04-15,1.49,1.6,1.49,1.6,154792,0
2013-04-16,1.51,1.6,1.51,1.56,67090,0
2013-04-17,1.54,1.59,1.52,1.53,53661,0
2013-04-18,1.53,1.53,1.52,1.53,24008,0
2013-04-19,1.53,1.53,1.51,1.52,30515,0
2013-04-22,1.51,1.58,1.51,1.57,10455,0
2013-04-23,1.57,1.6,1.51,1.56,18680,0
2013-04-24,1.59,1.6,1.53,1.55,12996,0
2013-04-25,1.52,1.6,1.5,1.5,115738,0
2013-04-26,1.51,1.55,1.51,1.54,40570,0
2013-04-29,1.51,1.55,1.5,1.51,76564,0
2013-04-30,1.53,1.55,1.52,1.55,20058,0
2013-05-01,1.55,1.55,1.51,1.55,18116,0
2013-05-02,1.54,1.55,1.51,1.55,54469,0
2013-05-03,1.54,1.54,1.51,1.51,36007,0
2013-05-06,1.51,1.54,1.51,1.54,8569,0
2013-05-07,1.52,1.54,1.51,1.53,21263,0
2013-05-08,1.53,1.54,1.5,1.53,51075,0
2013-05-09,1.5,1.55,1.48,1.51,30322,0
2013-05-10,1.5,1.54,1.48,1.52,47878,0
2013-05-13,1.5,1.55,1.49,1.51,78397,0
2013-05-14,1.51,1.54,1.48,1.5,74757,0
2013-05-15,1.5,1.54,1.5,1.51,37800,0
2013-05-16,1.5,1.54,1.48,1.51,31329,0
2013-05-17,1.5,1.54,1.47,1.53,63518,0
2013-05-20,1.53,1.64,1.52,1.57,552109,0
2013-05-21,1.57,1.59,1.54,1.54,81225,0
2013-05-22,1.55,1.58,1.49,1.5,61252,0
2013-05-23,1.5,1.53,1.5,1.51,19150,0
2013-05-24,1.51,1.54,1.51,1.52,16103,0
2013-05-28,1.54,1.54,1.51,1.51,36825,0
2013-05-29,1.55,1.58,1.51,1.51,38368,0
2013-05-30,1.52,1.54,1.51,1.53,27084,0
2013-05-31,1.51,1.56,1.51,1.56,31654,0
2013-06-03,1.56,1.6,1.52,1.55,347293,0
2013-06-04,1.56,1.56,1.49,1.5,237139,0
2013-06-05,1.5,1.54,1.48,1.48,180030,0
2013-06-06,1.48,1.51,1.47,1.49,69919,0
2013-06-07,1.5,1.5,1.47,1.47,55461,0
2013-06-10,1.47,1.5,1.47,1.47,50133,0
2013-06-11,1.49,1.49,1.46,1.46,36852,0
2013-06-12,1.48,1.48,1.46,1.47,51994,0
2013-06-13,1.46,1.53,1.45,1.51,34516,0
2013-06-14,1.52,1.52,1.45,1.46,44780,0
2013-06-17,1.45,1.46,1.45,1.45,47292,0
2013-06-18,1.45,1.48,1.44,1.45,26219,0
2013-06-19,1.46,1.51,1.46,1.49,26356,0
2013-06-20,1.48,1.49,1.46,1.48,7050,0
2013-06-21,1.46,1.49,1.44,1.44,34550,0
2013-06-24,1.45,1.46,1.45,1.45,29450,0
2013-06-25,1.46,1.47,1.45,1.47,15249,0
2013-06-26,1.49,1.52,1.46,1.5,92726,0
2013-06-27,1.5,1.52,1.49,1.5,102468,0
2013-06-28,1.51,1.52,1.48,1.51,166773,0
2013-07-01,1.51,1.53,1.49,1.49,56494,0
2013-07-02,1.49,1.5,1.49,1.5,11617,0
2013-07-03,1.5,1.5,1.5,1.5,8570,0
2013-07-05,1.49,1.5,1.48,1.48,25617,0
2013-07-08,1.5,1.5,1.48,1.49,9346,0
2013-07-09,1.51,1.56,1.5,1.55,74673,0
2013-07-10,1.54,1.58,1.53,1.57,33587,0
2013-07-11,1.59,1.59,1.55,1.58,35273,0
2013-07-12,1.54,1.58,1.53,1.55,11700,0
2013-07-15,1.53,1.56,1.53,1.53,36303,0
2013-07-16,1.53,1.59,1.49,1.55,141921,0
2013-07-17,1.59,1.6,1.55,1.56,44124,0
2013-07-18,1.57,1.6,1.5,1.55,19300,0
2013-07-19,1.52,1.59,1.5,1.58,64287,0
2013-07-22,1.54,1.6,1.53,1.59,116376,0
2013-07-23,1.56,1.6,1.56,1.56,30114,0
2013-07-24,1.57,1.58,1.49,1.5,406529,0
2013-07-25,1.6,1.89,1.6,1.69,520572,0
2013-07-26,1.69,1.79,1.69,1.78,201066,0
2013-07-29,1.78,2.13,1.77,2.03,402422,0
2013-07-30,2.12,2.12,1.88,1.99,187655,0
2013-07-31,1.9,2.03,1.85,1.98,127739,0
2013-08-01,1.99,2.16,1.85,2.14,83361,0
2013-08-02,2.2,2.2,2.06,2.14,138517,0
2013-08-05,2.15,2.21,1.98,2.1,37103,0
2013-08-06,2.16,2.16,2.06,2.1,19980,0
2013-08-07,2.13,2.13,1.99,2.05,69260,0
2013-08-08,2.1,2.1,1.95,2,38947,0
2013-08-09,2,2.01,1.89,1.97,62976,0
2013-08-12,1.96,2,1.92,1.94,115906,0
2013-08-13,1.95,2.05,1.95,2.02,182075,0
2013-08-14,2.01,2.05,2,2.01,127908,0
2013-08-15,2,2.01,1.85,1.86,159458,0
2013-08-16,1.96,2.05,1.9,2.04,190868,0
2013-08-19,2.05,2.13,2.03,2.08,206680,0
2013-08-20,2.09,2.1,1.99,2.08,62558,0
2013-08-21,2.04,2.09,2,2.05,86609,0
2013-08-22,2.01,2.09,2.01,2.09,76765,0
2013-08-23,2.05,2.09,2.04,2.06,27540,0
2013-08-26,2.02,2.08,2.02,2.05,72407,0
2013-08-27,2,2.08,2,2.05,25312,0
2013-08-28,2.05,2.05,2.03,2.04,26353,0
2013-08-29,2.05,2.06,1.99,2.04,92679,0
2013-08-30,2.02,2.02,1.98,1.99,34564,0
2013-09-03,1.98,1.98,1.9,1.96,9312,0
2013-09-04,1.98,2.3,1.9,2.17,212058,0
2013-09-05,2.2,2.22,2.16,2.19,126484,0
2013-09-06,2.17,2.2,2.12,2.17,8537,0
2013-09-09,2.2,2.24,2.13,2.22,104564,0
2013-09-10,2.25,2.25,2.15,2.25,53781,0
2013-09-11,2.2,2.24,2.17,2.2,37861,0
2013-09-12,2.14,2.25,2.14,2.2,194285,0
2013-09-13,2.19,2.55,2.12,2.45,297493,0
2013-09-16,2.5,2.59,2.4,2.42,189110,0
2013-09-17,2.44,2.49,2.37,2.43,43384,0
2013-09-18,2.4,2.49,2.4,2.43,46074,0
2013-09-19,2.43,2.47,2.4,2.47,49270,0
2013-09-20,2.44,2.45,2.3,2.38,48293,0
2013-09-23,2.43,2.44,2.35,2.39,25118,0
2013-09-24,2.36,2.48,2.35,2.42,133920,0
2013-09-25,2.44,2.44,2.35,2.36,18885,0
2013-09-26,2.41,2.41,2.35,2.37,16787,0
2013-09-27,2.37,2.45,2.37,2.4,41820,0
2013-09-30,2.36,2.48,2.32,2.45,135375,0
2013-10-01,2.48,2.75,2.45,2.61,201959,0
2013-10-02,2.65,2.75,2.65,2.74,321060,0
2013-10-03,2.74,2.95,2.68,2.85,222955,0
2013-10-04,2.8,2.95,2.63,2.64,297181,0
2013-10-07,2.55,2.69,2.51,2.6,507349,0
2013-10-08,2.53,2.61,2.53,2.59,296522,0
2013-10-09,2.56,2.75,2.52,2.55,134707,0
2013-10-10,2.6,2.65,2.53,2.6,79955,0
2013-10-11,2.56,2.56,2.4,2.45,136148,0
2013-10-14,2.47,2.54,2.45,2.49,46225,0
2013-10-15,2.55,2.57,2.41,2.43,56352,0
2013-10-16,2.45,2.48,2.44,2.46,38165,0
2013-10-17,2.48,2.49,2.35,2.44,91970,0
2013-10-18,2.5,2.55,2.44,2.47,37248,0
2013-10-21,2.5,2.5,2.4,2.43,28965,0
2013-10-22,2.44,2.53,2.37,2.47,45076,0
2013-10-23,2.5,2.54,2.45,2.46,120138,0
2013-10-24,2.46,2.5,2,2.14,983732,0
2013-10-25,2.1,2.14,2,2.1,98672,0
2013-10-28,2.1,2.34,1.82,2.11,434542,0
2013-10-29,2.39,2.39,2.04,2.18,210635,0
2013-10-30,2.19,2.2,1.96,2.06,69812,0
2013-10-31,2.03,2.11,2.01,2.06,27417,0
2013-11-01,2.12,2.17,2.01,2.15,52120,0
2013-11-04,2.04,2.18,1.99,2.01,74623,0
2013-11-05,2.03,2.04,1.95,2.04,72814,0
2013-11-06,2.04,2.15,2,2.14,106096,0
2013-11-07,2.05,2.15,2.05,2.12,72970,0
2013-11-08,2.08,2.15,2.03,2.15,61056,0
2013-11-11,2.15,2.15,2.06,2.15,33349,0
2013-11-12,2.11,2.15,2.02,2.15,27800,0
2013-11-13,2.09,2.12,2.06,2.08,27262,0
2013-11-14,2.15,2.38,2.14,2.37,340168,0
2013-11-15,2.28,2.33,2.2,2.23,126981,0
2013-11-18,2.21,2.3,2.03,2.14,227088,0
2013-11-19,2.09,2.09,2,2.03,100851,0
2013-11-20,2,2.05,2,2.01,53261,0
2013-11-21,1.81,1.94,1.8,1.8,1219871,0
2013-11-22,1.84,1.86,1.8,1.81,336414,0
2013-11-25,1.85,1.88,1.82,1.88,122176,0
2013-11-26,1.9,1.93,1.85,1.92,119984,0
2013-11-27,1.95,1.99,1.9,1.94,95127,0
2013-11-29,1.99,1.99,1.88,1.93,37848,0
2013-12-02,1.91,1.95,1.81,1.84,573272,0
2013-12-03,1.9,1.95,1.86,1.92,208265,0
2013-12-04,1.95,1.95,1.85,1.95,45967,0
2013-12-05,1.95,1.98,1.9,1.96,73548,0
2013-12-06,1.95,1.98,1.88,1.98,58609,0
2013-12-09,1.98,1.99,1.94,1.95,72569,0
2013-12-10,1.94,1.98,1.94,1.95,16707,0
2013-12-11,1.94,1.96,1.92,1.93,74234,0
2013-12-12,1.93,1.96,1.89,1.9,69857,0
2013-12-13,1.89,1.98,1.87,1.98,100350,0
2013-12-16,1.97,1.97,1.89,1.9,50381,0
2013-12-17,1.9,1.98,1.9,1.98,34895,0
2013-12-18,1.98,1.99,1.93,1.99,25215,0
2013-12-19,1.98,2.14,1.93,2.03,207165,0
2013-12-20,2.06,2.06,1.96,2.03,80236,0
2013-12-23,1.95,2.01,1.9,1.95,168462,0
2013-12-24,1.95,1.96,1.9,1.91,70192,0
2013-12-26,1.89,2,1.89,1.98,284601,0
2013-12-27,1.94,2.01,1.92,2.01,63700,0
2013-12-30,1.98,1.98,1.95,1.97,51293,0
2013-12-31,1.95,2.01,1.95,2,98768,0
2014-01-02,2.04,2.05,1.95,2,69131,0
2014-01-03,2,2.03,1.96,2.03,30344,0
2014-01-06,2.04,2.05,1.98,2,63234,0
2014-01-07,2,2.09,1.96,1.99,281481,0
2014-01-08,1.96,2.01,1.96,2,64787,0
2014-01-09,2,2,1.96,2,34088,0
2014-01-10,1.98,2,1.96,1.97,64417,0
2014-01-13,1.95,1.96,1.9,1.93,66670,0
2014-01-14,1.91,1.99,1.9,1.98,491567,0
2014-01-15,1.94,2.12,1.92,2.11,561700,0
2014-01-16,2.11,2.2,2.06,2.13,273635,0
2014-01-17,2.1,2.27,2.06,2.24,338846,0
2014-01-21,2.28,2.34,2.21,2.28,280012,0
2014-01-22,2.26,2.42,2.26,2.4,371339,0
2014-01-23,2.32,2.43,2.32,2.42,307500,0
2014-01-24,2.36,2.42,2.23,2.31,301321,0
2014-01-27,2.19,2.36,2.19,2.3,96074,0
2014-01-28,2.27,2.39,2.2,2.37,94621,0
2014-01-29,2.35,2.49,2.31,2.47,334032,0
2014-01-30,2.59,2.66,2.54,2.59,736815,0
2014-01-31,2.59,2.8,2.52,2.71,508054,0
2014-02-03,2.74,2.79,2.58,2.62,206942,0
2014-02-04,2.63,2.74,2.61,2.67,205347,0
2014-02-05,2.68,2.73,2.61,2.61,374788,0
2014-02-06,2.54,2.86,2.53,2.75,835599,0
2014-02-07,2.78,2.9,2.73,2.81,450776,0
2014-02-10,2.87,2.87,2.71,2.82,220892,0
2014-02-11,2.85,2.89,2.78,2.8,248144,0
2014-02-12,2.78,2.82,2.7,2.72,425650,0
2014-02-13,2.79,2.79,2.66,2.75,214190,0
2014-02-14,2.71,2.83,2.66,2.79,124084,0
2014-02-18,2.78,2.95,2.75,2.88,292757,0
2014-02-19,2.9,3.01,2.85,2.94,582038,0
2014-02-20,2.97,2.98,2.83,2.86,156665,0
2014-02-21,2.87,3.06,2.85,2.95,875913,0
2014-02-24,3.04,3.08,2.94,3.01,376323,0
2014-02-25,3.01,3.05,2.85,2.95,247943,0
2014-02-26,2.99,3.04,2.84,2.92,131830,0
2014-02-27,2.88,2.97,2.83,2.87,307276,0
2014-02-28,2.85,2.98,2.85,2.89,88058,0
2014-03-03,2.91,2.93,2.85,2.9,97674,0
2014-03-04,2.95,3.06,2.9,3,510255,0
2014-03-05,3.02,3.23,3,3.15,365410,0
2014-03-06,3.23,3.3,3.15,3.23,259305,0
2014-03-07,3.23,3.36,3.1,3.12,195916,0
2014-03-10,3.3,3.34,3.2,3.22,386047,0
2014-03-11,3.3,3.4,3.25,3.27,469575,0
2014-03-12,3.27,3.39,3.09,3.18,283963,0
2014-03-13,3.24,3.28,3.14,3.14,64463,0
2014-03-14,3.1,3.2,3.1,3.18,113297,0
2014-03-17,3.2,3.2,3.08,3.08,160010,0
2014-03-18,3.17,3.17,3.06,3.1,61561,0
2014-03-19,3.12,3.13,2.91,2.93,169342,0
2014-03-20,2.93,3.05,2.93,3.01,48372,0
2014-03-21,3.06,3.06,2.95,2.98,66313,0
2014-03-24,2.98,3.01,2.66,2.79,205064,0
2014-03-25,2.72,2.83,2.72,2.79,123382,0
2014-03-26,2.82,2.88,2.63,2.69,126800,0
2014-03-27,2.7,2.7,2.5,2.63,168376,0
2014-03-28,2.5,2.81,2.5,2.78,117758,0
2014-03-31,2.85,2.87,2.77,2.82,55231,0
2014-04-01,3.05,3.1,2.85,2.86,459414,0
2014-04-02,2.9,2.92,2.8,2.81,113453,0
2014-04-03,2.84,2.91,2.8,2.8,169604,0
2014-04-04,2.81,2.83,2.7,2.7,118777,0
2014-04-07,2.76,2.77,2.51,2.57,136606,0
2014-04-08,2.52,2.58,2.5,2.52,205053,0
2014-04-09,2.55,2.62,2.5,2.53,164124,0
2014-04-10,2.56,2.6,2.38,2.41,142987,0
2014-04-11,2.36,2.44,2.33,2.35,167273,0
2014-04-14,2.33,2.45,2.28,2.31,331036,0
2014-04-15,2.28,2.32,2.08,2.2,446691,0
2014-04-16,2.2,2.32,2.2,2.2,325349,0
2014-04-17,2.22,2.31,2.22,2.24,193105,0
2014-04-21,2.27,2.57,2.27,2.55,230952,0
2014-04-22,2.6,2.6,2.48,2.55,109520,0
2014-04-23,2.53,2.56,2.41,2.47,101784,0
2014-04-24,2.07,2.29,1.95,2.02,987049,0
2014-04-25,1.98,2.01,1.86,1.88,574028,0
2014-04-28,1.86,1.92,1.55,1.59,1422753,0
2014-04-29,1.6,1.7,1.58,1.66,513801,0
2014-04-30,1.68,1.72,1.65,1.69,105379,0
2014-05-01,1.73,1.75,1.68,1.71,257601,0
2014-05-02,1.66,1.7,1.64,1.65,231526,0
2014-05-05,1.71,1.71,1.67,1.68,158924,0
2014-05-06,1.7,1.75,1.67,1.72,249806,0
2014-05-07,1.79,1.8,1.65,1.68,338687,0
2014-05-08,1.7,1.73,1.67,1.68,310038,0
2014-05-09,1.69,1.69,1.42,1.45,591989,0
2014-05-12,1.51,1.68,1.51,1.6,537800,0
2014-05-13,1.62,1.7,1.61,1.68,269311,0
2014-05-14,1.7,1.74,1.7,1.73,72160,0
2014-05-15,1.76,1.76,1.7,1.7,213247,0
2014-05-16,1.77,1.77,1.67,1.67,309356,0
2014-05-19,1.7,1.73,1.68,1.72,161398,0
2014-05-20,1.72,1.94,1.72,1.85,257175,0
2014-05-21,1.78,1.96,1.77,1.94,232942,0
2014-05-22,1.96,1.99,1.93,1.93,82210,0
2014-05-23,1.9,1.95,1.86,1.92,54657,0
2014-05-27,1.89,1.93,1.83,1.84,74557,0
2014-05-28,1.81,1.83,1.71,1.78,385081,0
2014-05-29,1.82,1.85,1.78,1.8,66003,0
2014-05-30,1.79,1.85,1.76,1.8,69584,0
2014-06-02,1.8,1.8,1.72,1.75,76649,0
2014-06-03,1.77,1.78,1.76,1.77,50642,0
2014-06-04,1.73,1.78,1.72,1.76,58319,0
2014-06-05,1.8,1.84,1.76,1.8,58947,0
2014-06-06,1.86,1.86,1.77,1.8,24135,0
2014-06-09,1.82,1.82,1.76,1.8,45953,0
2014-06-10,1.76,1.81,1.76,1.8,31000,0
2014-06-11,1.87,1.91,1.77,1.79,30385,0
2014-06-12,1.74,1.77,1.72,1.75,47140,0
2014-06-13,1.72,1.75,1.72,1.72,46438,0
2014-06-16,1.72,1.8,1.72,1.74,48168,0
2014-06-17,1.76,1.8,1.73,1.73,56184,0
2014-06-18,1.78,1.78,1.75,1.75,51078,0
2014-06-19,1.79,1.79,1.73,1.75,16318,0
2014-06-20,1.73,1.76,1.71,1.71,53660,0
2014-06-23,1.73,1.74,1.71,1.72,44402,0
2014-06-24,1.74,1.8,1.72,1.75,142834,0
2014-06-25,1.75,1.8,1.75,1.8,67672,0
2014-06-26,1.8,1.8,1.76,1.77,17108,0
2014-06-27,1.77,1.77,1.76,1.76,29940,0
2014-06-30,1.77,1.79,1.72,1.72,36013,0
2014-07-01,1.73,1.77,1.73,1.75,53764,0
2014-07-02,1.74,1.76,1.72,1.72,63200,0
2014-07-03,1.75,1.75,1.73,1.73,16400,0
2014-07-07,1.73,1.76,1.71,1.72,102594,0
2014-07-08,1.69,1.72,1.69,1.7,148594,0
2014-07-09,1.7,1.71,1.68,1.7,31438,0
2014-07-10,1.66,1.69,1.62,1.64,112881,0
2014-07-11,1.66,1.68,1.65,1.68,21567,0
2014-07-14,1.7,1.7,1.67,1.68,12873,0
2014-07-15,1.68,1.68,1.62,1.65,114989,0
2014-07-16,1.64,1.67,1.64,1.65,4300,0
2014-07-17,1.62,1.68,1.62,1.62,44675,0
2014-07-18,1.58,1.67,1.58,1.64,28998,0
2014-07-21,1.62,1.63,1.51,1.61,255703,0
2014-07-22,1.61,1.61,1.58,1.58,61759,0
2014-07-23,1.57,1.76,1.57,1.7,351752,0
2014-07-24,1.7,1.91,1.66,1.74,176354,0
2014-07-25,1.68,1.8,1.68,1.77,48510,0
2014-07-28,1.81,1.81,1.72,1.78,110103,0
2014-07-29,1.75,1.8,1.75,1.76,55600,0
2014-07-30,1.77,1.77,1.68,1.74,49234,0
2014-07-31,1.75,1.75,1.65,1.69,31955,0
2014-08-01,1.74,1.74,1.62,1.62,45802,0
2014-08-04,1.62,1.66,1.62,1.65,10050,0
2014-08-05,1.62,1.7,1.6,1.68,57649,0
2014-08-06,1.68,1.69,1.64,1.68,42896,0
2014-08-07,1.68,1.69,1.62,1.65,60581,0
2014-08-08,1.62,1.66,1.62,1.66,44307,0
2014-08-11,1.6,1.87,1.6,1.85,208375,0
2014-08-12,1.88,1.88,1.78,1.83,63542,0
2014-08-13,1.79,1.92,1.79,1.81,83811,0
2014-08-14,1.84,1.93,1.78,1.89,188681,0
2014-08-15,1.9,1.97,1.85,1.88,157772,0
2014-08-18,1.9,1.94,1.86,1.87,49817,0
2014-08-19,1.85,1.86,1.83,1.85,23002,0
2014-08-20,1.86,1.86,1.77,1.82,42157,0
2014-08-21,1.85,1.94,1.83,1.89,155963,0
2014-08-22,1.88,1.94,1.85,1.87,21126,0
2014-08-25,1.86,1.89,1.8,1.85,75090,0
2014-08-26,1.84,1.95,1.8,1.88,123839,0
2014-08-27,1.92,2.2,1.83,2.02,368591,0
2014-08-28,1.98,2.13,1.96,2.02,149430,0
2014-08-29,2.06,2.19,2.06,2.12,80961,0
2014-09-02,2.2,2.2,2.03,2.13,91223,0
2014-09-03,2.12,2.18,2.07,2.1,86811,0
2014-09-04,2.15,2.3,2.13,2.15,265960,0
2014-09-05,2.18,2.22,2.13,2.18,58358,0
2014-09-08,2.13,2.2,2.07,2.18,120034,0
2014-09-09,2.2,2.22,2.1,2.1,35750,0
2014-09-10,2.12,2.14,2.05,2.05,22969,0
2014-09-11,2.05,2.12,1.95,2.1,84328,0
2014-09-12,2.02,2.19,2.01,2.12,104787,0
2014-09-15,2.16,2.16,2.05,2.05,50026,0
2014-09-16,2.02,2.02,1.91,1.99,102125,0
2014-09-17,1.99,2.2,1.99,2,552576,0
2014-09-18,2.1,2.15,2,2.02,106195,0
2014-09-19,2.02,2.09,1.98,2.03,53764,0
2014-09-22,1.99,2.02,1.92,1.98,138644,0
2014-09-23,1.91,2.05,1.91,1.99,32951,0
2014-09-24,2,2,1.95,1.96,16639,0
2014-09-25,1.95,2,1.9,1.91,99883,0
2014-09-26,1.92,2.01,1.9,1.97,81288,0
2014-09-29,1.93,2.03,1.9,2,84795,0
2014-09-30,2.02,2.02,1.93,1.98,58079,0
2014-10-01,1.94,2,1.91,1.92,51749,0
2014-10-02,1.95,1.95,1.8,1.85,71971,0
2014-10-03,1.82,1.88,1.8,1.83,123522,0
2014-10-06,1.85,1.85,1.72,1.74,66801,0
2014-10-07,1.79,1.81,1.7,1.76,30337,0
2014-10-08,1.75,1.77,1.73,1.76,47562,0
2014-10-09,1.75,1.76,1.74,1.75,16745,0
2014-10-10,1.72,1.72,1.61,1.64,144514,0
2014-10-13,1.62,1.7,1.58,1.61,46408,0
2014-10-14,1.59,1.66,1.5,1.57,51765,0
2014-10-15,1.55,1.61,1.31,1.58,308440,0
2014-10-16,1.53,1.62,1.44,1.56,41916,0
2014-10-17,1.59,1.61,1.57,1.61,55851,0
2014-10-20,1.59,1.71,1.5,1.65,36536,0
2014-10-21,1.67,1.7,1.52,1.61,55839,0
2014-10-22,1.57,1.64,1.51,1.56,184243,0
2014-10-23,1.47,1.5,1.34,1.46,110739,0
2014-10-24,1.49,1.55,1.39,1.52,44989,0
2014-10-27,1.56,1.68,1.51,1.55,46590,0
2014-10-28,1.61,1.67,1.58,1.64,62480,0
2014-10-29,1.65,1.72,1.57,1.58,22445,0
2014-10-30,1.58,1.66,1.51,1.59,40338,0
2014-10-31,1.53,1.61,1.51,1.57,20449,0
2014-11-03,1.55,1.62,1.52,1.55,56544,0
2014-11-04,1.51,1.59,1.5,1.55,27179,0
2014-11-05,1.54,1.68,1.54,1.55,58580,0
2014-11-06,1.52,1.64,1.52,1.59,37154,0
2014-11-07,1.57,1.6,1.55,1.56,45558,0
2014-11-10,1.65,1.65,1.53,1.57,34881,0
2014-11-11,1.57,1.57,1.48,1.56,29521,0
2014-11-12,1.55,1.55,1.41,1.47,116994,0
2014-11-13,1.49,1.49,1.42,1.43,23069,0
2014-11-14,1.43,1.57,1.43,1.53,56310,0
2014-11-17,1.47,1.65,1.47,1.55,119936,0
2014-11-18,1.6,1.65,1.56,1.61,105757,0
2014-11-19,1.59,1.65,1.45,1.46,148037,0
2014-11-20,1.51,1.53,1.43,1.43,38304,0
2014-11-21,1.5,1.52,1.41,1.44,33741,0
2014-11-24,1.44,1.49,1.41,1.43,16457,0
2014-11-25,1.49,1.49,1.42,1.44,12402,0
2014-11-26,1.42,1.47,1.42,1.44,11873,0
2014-11-28,1.48,1.48,1.4,1.42,97797,0
2014-12-01,1.42,1.42,1.38,1.39,40629,0
2014-12-02,1.36,1.38,1.32,1.36,57428,0
2014-12-03,1.36,1.49,1.36,1.45,124557,0
2014-12-04,1.44,1.48,1.39,1.44,9249,0
2014-12-05,1.44,1.47,1.35,1.42,35286,0
2014-12-08,1.41,1.42,1.38,1.39,70800,0
2014-12-09,1.39,1.41,1.27,1.33,53140,0
2014-12-10,1.3,1.37,1.25,1.26,76794,0
2014-12-11,1.23,1.28,1.23,1.25,81691,0
2014-12-12,1.28,1.29,1.24,1.27,63785,0
2014-12-15,1.24,1.28,1.23,1.23,148551,0
2014-12-16,1.25,1.25,1.22,1.22,94706,0
2014-12-17,1.23,1.24,1.19,1.2,119859,0
2014-12-18,1.18,1.34,1.18,1.32,92200,0
2014-12-19,1.24,1.29,1.22,1.24,158509,0
2014-12-22,1.25,1.32,1.25,1.29,113133,0
2014-12-23,1.27,1.27,1.21,1.22,190134,0
2014-12-24,1.2,1.25,1.2,1.25,11376,0
2014-12-26,1.24,1.26,1.24,1.24,59739,0
2014-12-29,1.26,1.31,1.21,1.24,500049,0
2014-12-30,1.24,1.25,1.2,1.22,414349,0
2014-12-31,1.2,1.3,1.19,1.19,267033,0
2015-01-02,1.2,1.22,1.19,1.21,70620,0
2015-01-05,1.19,1.23,1.17,1.2,66650,0
2015-01-06,1.25,1.25,1.19,1.21,76065,0
2015-01-07,1.21,1.31,1.21,1.24,134847,0
2015-01-08,1.29,1.29,1.24,1.25,80480,0
2015-01-09,1.28,1.29,1.24,1.29,37896,0
2015-01-12,1.28,1.29,1.25,1.27,84580,0
2015-01-13,1.28,1.35,1.27,1.33,177292,0
2015-01-14,1.31,1.33,1.22,1.27,49170,0
2015-01-15,1.27,1.33,1.22,1.22,22567,0
2015-01-16,1.23,1.28,1.15,1.15,82979,0
2015-01-20,1.12,1.23,1.12,1.18,28736,0
2015-01-21,1.19,1.2,1.15,1.17,17934,0
2015-01-22,1.18,1.21,1.15,1.17,35432,0
2015-01-23,1.15,1.18,1.13,1.16,22893,0
2015-01-26,1.12,1.15,1.08,1.13,103440,0
2015-01-27,1.11,1.16,1.11,1.13,9542,0
2015-01-28,1.11,1.13,1.11,1.11,78664,0
2015-01-29,1.11,1.11,1.03,1.04,133412,0
2015-01-30,1.01,1.16,1.01,1.11,84928,0
2015-02-02,1.08,1.19,1.08,1.18,48333,0
2015-02-03,1.26,1.46,1.26,1.29,420994,0
2015-02-04,1.36,1.4,1.28,1.34,94146,0
2015-02-05,1.28,1.3,1.15,1.29,105124,0
2015-02-06,1.25,1.27,1.24,1.25,38577,0
2015-02-09,1.25,1.34,1.25,1.3,169830,0
2015-02-10,1.29,1.38,1.28,1.36,89698,0
2015-02-11,1.32,1.56,1.32,1.48,224757,0
2015-02-12,1.53,1.62,1.53,1.6,110666,0
2015-02-13,1.57,1.8,1.57,1.79,180205,0
2015-02-17,1.81,1.99,1.81,1.95,302107,0
2015-02-18,1.96,2,1.8,1.81,97053,0
2015-02-19,1.8,1.91,1.8,1.91,71238,0
2015-02-20,1.94,1.94,1.85,1.89,47285,0
2015-02-23,1.9,1.9,1.72,1.72,89042,0
2015-02-24,1.71,1.81,1.67,1.75,113566,0
2015-02-25,1.78,1.93,1.78,1.91,104716,0
2015-02-26,1.95,2,1.87,1.87,115415,0
2015-02-27,1.88,1.88,1.8,1.82,36433,0
2015-03-02,1.92,1.95,1.87,1.9,70000,0
2015-03-03,1.9,1.9,1.86,1.86,29400,0
2015-03-04,1.88,1.95,1.86,1.87,68800,0
2015-03-05,1.92,1.92,1.84,1.84,32500,0
2015-03-06,1.92,1.94,1.83,1.83,33900,0
2015-03-09,1.84,1.84,1.75,1.77,55600,0
2015-03-10,1.75,1.77,1.55,1.57,167900,0
2015-03-11,1.66,1.66,1.52,1.54,75700,0
2015-03-12,1.55,1.56,1.54,1.54,300500,0
2015-03-13,1.54,1.57,1.3,1.54,193100,0
2015-03-16,1.54,1.64,1.5,1.6,27500,0
2015-03-17,1.52,1.6,1.52,1.57,42500,0
2015-03-18,1.58,1.64,1.57,1.59,16200,0
2015-03-19,1.64,1.65,1.59,1.62,22300,0
2015-03-20,1.66,1.74,1.6,1.6,29300,0
2015-03-23,1.61,1.7,1.61,1.67,14800,0
2015-03-24,1.71,1.83,1.71,1.76,61700,0
2015-03-25,1.8,1.8,1.71,1.73,16900,0
2015-03-26,1.68,1.73,1.61,1.66,63300,0
2015-03-27,1.74,1.74,1.6,1.61,17300,0
2015-03-30,1.57,1.65,1.54,1.62,19300,0
2015-03-31,1.59,1.72,1.55,1.68,23024,0
2015-04-01,1.7,1.75,1.6,1.75,48800,0
2015-04-02,1.68,1.78,1.62,1.74,16300,0
2015-04-06,1.69,1.69,1.57,1.65,32200,0
2015-04-07,1.61,1.68,1.58,1.68,23102,0
2015-04-08,1.68,1.71,1.63,1.69,36600,0
2015-04-09,1.67,1.69,1.63,1.68,10229,0
2015-04-10,1.69,1.69,1.63,1.68,8600,0
2015-04-13,1.7,1.71,1.61,1.66,25900,0
2015-04-14,1.63,1.68,1.6,1.63,40000,0
2015-04-15,1.62,1.7,1.6,1.63,42787,0
2015-04-16,1.81,1.81,1.65,1.77,154432,0
2015-04-17,1.85,1.88,1.76,1.87,49500,0
2015-04-20,1.89,1.94,1.84,1.94,35887,0
2015-04-21,1.95,1.95,1.9,1.94,57816,0
2015-04-22,1.93,1.98,1.88,1.96,60089,0
2015-04-23,1.9,2.32,1.86,2.25,739400,0
2015-04-24,2.23,2.23,2.1,2.1,210400,0
2015-04-27,2.19,2.24,1.95,2.01,226700,0
2015-04-28,1.99,2.1,1.99,2.06,57700,0
2015-04-29,2.1,2.11,2.02,2.03,26100,0
2015-04-30,1.99,2.04,1.99,2.01,63600,0
2015-05-01,2.04,2.05,2.02,2.03,11600,0
2015-05-04,2.08,2.08,2.01,2.05,29300,0
2015-05-05,2.01,2.03,1.99,2,33900,0
2015-05-06,1.99,2.03,1.98,1.98,23792,0
2015-05-07,1.95,2.07,1.95,2.02,43350,0
2015-05-08,2.02,2.07,2,2,27600,0
2015-05-11,2.02,2.06,1.96,1.99,66100,0
2015-05-12,2,2.04,1.99,2.02,26491,0
2015-05-13,2.02,2.02,1.97,2.01,31200,0
2015-05-14,1.99,2,1.96,1.99,31200,0
2015-05-15,1.98,2,1.95,1.97,15610,0
2015-05-18,2,2,1.98,1.98,2052,0
2015-05-19,1.98,1.98,1.96,1.97,5500,0
2015-05-20,1.97,2.02,1.94,1.97,45000,0
2015-05-21,2,2,1.96,1.98,43300,0
2015-05-22,1.9,1.99,1.9,1.97,78600,0
2015-05-26,1.93,1.98,1.93,1.98,71082,0
2015-05-27,2.01,2.11,1.98,2.02,120400,0
2015-05-28,2.04,2.04,2,2.01,70942,0
2015-05-29,1.99,2.03,1.96,2.01,69100,0
2015-06-01,2,2,1.96,1.97,30905,0
2015-06-02,1.97,2.02,1.96,2.01,47653,0
2015-06-03,1.97,2.01,1.9,1.95,91100,0
2015-06-04,2.04,2.04,1.93,1.97,42800,0
2015-06-05,1.98,2,1.96,1.96,29900,0
2015-06-08,1.93,1.95,1.87,1.9,145900,0
2015-06-09,1.84,1.91,1.82,1.86,27574,0
2015-06-10,1.88,1.93,1.86,1.87,21256,0
2015-06-11,1.84,1.93,1.8,1.93,13798,0
2015-06-12,1.9,1.99,1.86,1.93,109700,0
2015-06-15,1.93,1.95,1.89,1.95,13100,0
2015-06-16,1.9,1.96,1.9,1.92,43200,0
2015-06-17,1.86,1.89,1.85,1.89,5700,0
2015-06-18,1.84,1.88,1.82,1.83,22500,0
2015-06-19,1.81,1.91,1.69,1.87,82000,0
2015-06-22,1.78,1.78,1.69,1.75,54800,0
2015-06-23,1.77,1.77,1.75,1.76,901,0
2015-06-24,1.76,1.76,1.7,1.72,15400,0
2015-06-25,1.7,1.73,1.7,1.72,4200,0
2015-06-26,1.7,1.7,1.64,1.65,27900,0
2015-06-29,1.62,1.62,1.56,1.59,18300,0
2015-06-30,1.6,1.74,1.58,1.71,58313,0
2015-07-01,1.7,1.7,1.67,1.69,11500,0
2015-07-02,1.7,1.77,1.64,1.66,9000,0
2015-07-06,1.66,1.76,1.66,1.71,61700,0
2015-07-07,1.68,1.73,1.61,1.64,37500,0
2015-07-08,1.7,1.7,1.6,1.6,22200,0
2015-07-09,1.61,1.61,1.53,1.58,24400,0
2015-07-10,1.56,1.6,1.49,1.52,142800,0
2015-07-13,1.62,1.69,1.62,1.69,26100,0
2015-07-14,1.65,1.7,1.65,1.69,17722,0
2015-07-15,1.69,1.7,1.66,1.67,16844,0
2015-07-16,1.63,1.63,1.5,1.58,40900,0
2015-07-17,1.57,1.58,1.55,1.56,8000,0
2015-07-20,1.67,1.67,1.55,1.55,8400,0
2015-07-21,1.63,1.65,1.6,1.62,48700,0
2015-07-22,1.64,1.65,1.47,1.53,238900,0
2015-07-23,1.64,1.65,1.55,1.6,116600,0
2015-07-24,1.56,1.58,1.53,1.57,16600,0
2015-07-27,1.57,1.6,1.53,1.54,61700,0
2015-07-28,1.53,1.53,1.43,1.46,126500,0
2015-07-29,1.49,1.49,1.43,1.45,15300,0
2015-07-30,1.45,1.46,1.33,1.34,74400,0
2015-07-31,1.4,1.4,1.36,1.38,46400,0
2015-08-03,1.35,1.38,1.32,1.36,8908,0
2015-08-04,1.3,1.33,1.3,1.3,31700,0
2015-08-05,1.25,1.39,1.25,1.37,78800,0
2015-08-06,1.37,1.37,1.32,1.36,26133,0
2015-08-07,1.37,1.37,1.16,1.19,134300,0
2015-08-10,1.19,1.19,1.11,1.16,81700,0
2015-08-11,1.18,1.18,1.1,1.15,77300,0
2015-08-12,1.17,1.26,1.13,1.26,44300,0
2015-08-13,1.28,1.29,1.25,1.28,14000,0
2015-08-14,1.3,1.37,1.3,1.36,34100,0
2015-08-17,1.32,1.33,1.31,1.32,11800,0
2015-08-18,1.32,1.32,1.3,1.3,5900,0
2015-08-19,1.37,1.5,1.25,1.25,22000,0
2015-08-20,1.26,1.26,1.04,1.11,197900,0
2015-08-21,1.13,1.14,1.07,1.13,68700,0
2015-08-24,1.12,1.13,0.66,1.04,141397,0
2015-08-25,1.04,1.11,1.01,1.07,42900,0
2015-08-26,1.06,1.12,1.01,1.09,66900,0
2015-08-27,1.13,1.15,1.06,1.06,39800,0
2015-08-28,1.06,1.11,1.05,1.06,64700,0
2015-08-31,1.05,1.11,1.05,1.09,12900,0
2015-09-01,1.15,1.15,1.01,1.06,46700,0
2015-09-02,1.07,1.08,1,1.03,88300,0
2015-09-03,1.09,1.22,1.06,1.14,191100,0
2015-09-04,1.22,1.22,1.1,1.13,136600,0
2015-09-08,1.13,1.2,1.1,1.19,12900,0
2015-09-09,1.16,1.22,1.15,1.17,36000,0
2015-09-10,1.16,1.19,1.16,1.18,29800,0
2015-09-11,1.18,1.18,1.17,1.17,2100,0
2015-09-14,1.2,1.2,1.16,1.16,51500,0
2015-09-15,1.16,1.17,1.16,1.16,8500,0
2015-09-16,1.16,1.19,1.16,1.17,16100,0
2015-09-17,1.18,1.18,1.07,1.1,122238,0
2015-09-18,1.08,1.11,1.07,1.09,50300,0
2015-09-21,1.09,1.12,1.07,1.07,111900,0
2015-09-22,1.08,1.15,1,1.02,223200,0
2015-09-23,1.04,1.05,1,1.01,20800,0
2015-09-24,1.03,1.03,1,1.03,81978,0
2015-09-25,1.03,1.03,1,1,22200,0
2015-09-28,1.04,1.04,0.99,1,7259,0
2015-09-29,1,1.02,0.97,0.97,45400,0
2015-09-30,0.97,1.1,0.97,1.05,111500,0
2015-10-01,1.1,1.1,1.01,1.08,47300,0
2015-10-02,1.11,1.16,1.1,1.15,75300,0
2015-10-05,1.16,1.23,1.14,1.21,51219,0
2015-10-06,1.17,1.25,1.13,1.13,67200,0
2015-10-07,1.14,1.14,1.07,1.09,38900,0
2015-10-08,1.11,1.12,1.07,1.07,24200,0
2015-10-09,1.06,1.06,1,1.04,122800,0
2015-10-12,1.05,1.07,1,1.05,35400,0
2015-10-13,1.06,1.34,1.02,1.1,43700,0
2015-10-14,1.11,1.11,1.05,1.07,22900,0
2015-10-15,1.05,1.17,1.05,1.16,72300,0
2015-10-16,1.15,1.16,1.15,1.15,17800,0
2015-10-19,1.15,1.27,1.15,1.2,92900,0
2015-10-20,1.21,1.21,1.19,1.1999,30900,0
2015-10-21,1.22,1.26,1.2,1.22,265800,0
2015-10-22,1.33,1.65,1.32,1.63,2287900,0
2015-10-23,1.5,1.6,1.4,1.52,245000,0
2015-10-26,1.5,1.54,1.42,1.42,59200,0
2015-10-27,1.59,1.59,1.42,1.45,47000,0
2015-10-28,1.4,1.47,1.4,1.45,30800,0
2015-10-29,1.49,1.58,1.45,1.49,74000,0
2015-10-30,1.6,2,1.6,1.86,459100,0
2015-11-02,1.88,1.9,1.75,1.8,145535,0
2015-11-03,1.8,1.99,1.8,1.95,163600,0
2015-11-04,1.99,2.08,1.94,1.94,159671,0
2015-11-05,1.88,1.94,1.85,1.88,40800,0
2015-11-06,1.88,1.89,1.81,1.81,56500,0
2015-11-09,1.84,1.87,1.84,1.86,42103,0
2015-11-10,1.86,1.87,1.75,1.76,52300,0
2015-11-11,1.76,1.76,1.62,1.63,89400,0
2015-11-12,1.63,1.69,1.62,1.62,26100,0
2015-11-13,1.6,1.62,1.6,1.61,99800,0
2015-11-16,1.6,1.68,1.55,1.6,44000,0
2015-11-17,1.58,1.63,1.48,1.49,146500,0
2015-11-18,1.49,1.56,1.49,1.52,16900,0
2015-11-19,1.5,1.54,1.5,1.54,19300,0
2015-11-20,1.55,1.73,1.53,1.7,208200,0
2015-11-23,1.75,1.95,1.56,1.8,520400,0
2015-11-24,1.85,1.92,1.75,1.77,134300,0
2015-11-25,1.76,1.79,1.72,1.74,146300,0
2015-11-27,1.74,1.83,1.74,1.74,93500,0
2015-11-30,1.72,1.83,1.7,1.7,174400,0
2015-12-01,1.7,1.78,1.61,1.69,65929,0
2015-12-02,1.69,1.78,1.69,1.75,100357,0
2015-12-03,1.77,1.8,1.73,1.73,37512,0
2015-12-04,1.74,1.78,1.74,1.74,17800,0
2015-12-07,1.73,1.77,1.73,1.75,31900,0
2015-12-08,1.77,1.82,1.75,1.78,22706,0
2015-12-09,1.8,1.82,1.79,1.8,50400,0
2015-12-10,1.82,1.83,1.81,1.83,6500,0
2015-12-11,1.83,1.87,1.83,1.86,76400,0
2015-12-14,1.86,2,1.86,1.97,133608,0
2015-12-15,1.97,2.07,1.97,2.01,254400,0
2015-12-16,2,2.05,1.83,1.87,176100,0
2015-12-17,1.92,1.98,1.88,1.88,79600,0
2015-12-18,1.86,1.94,1.85,1.94,97300,0
2015-12-21,1.9,1.95,1.87,1.88,72600,0
2015-12-22,1.88,1.92,1.83,1.86,60886,0
2015-12-23,1.9,1.9,1.83,1.85,46800,0
2015-12-24,1.86,1.94,1.86,1.91,39854,0
2015-12-28,1.93,2,1.91,1.95,148308,0
2015-12-29,1.95,1.98,1.92,1.97,73492,0
2015-12-30,1.94,2.17,1.9061,2.14,128919,0
2015-12-31,2.14,2.14,2.051,2.1,76651,0
2016-01-04,2.05,2.2,2.0495,2.1889,210181,0
2016-01-05,2.17,2.29,2.15,2.23,205711,0
2016-01-06,2.17,2.18,1.94,2.08,102275,0
2016-01-07,1.95,2.08,1.9,1.93,81444,0
2016-01-08,2.01,2.0399,1.95,1.96,100848,0
2016-01-11,1.96,1.99,1.87,1.9,84601,0
2016-01-12,1.87,1.947,1.75,1.77,125683,0
2016-01-13,1.76,1.82,1.73,1.7384,53519,0
2016-01-14,1.75,2,1.67,1.87,192703,0
2016-01-15,1.89,1.89,1.7601,1.78,31895,0
2016-01-19,1.79,1.79,1.7,1.71,61800,0
2016-01-20,1.67,1.74,1.53,1.71,100720,0
2016-01-21,1.7,1.89,1.66,1.83,103651,0
2016-01-22,1.84,1.94,1.81,1.9,86786,0
2016-01-25,1.89,1.95,1.84,1.9,53940,0
2016-01-26,1.9,1.9,1.81,1.84,65909,0
2016-01-27,1.8222,1.85,1.78,1.81,28993,0
2016-01-28,1.81,1.92,1.8,1.8,29333,0
2016-01-29,1.89,1.91,1.87,1.88,41792,0
2016-02-01,1.89,1.96,1.89,1.95,32341,0
2016-02-02,1.92,1.97,1.9,1.9,20034,0
2016-02-03,1.8899,1.96,1.83,1.96,57050,0
2016-02-04,1.99,2,1.76,1.95,119194,0
2016-02-05,1.99,2.02,1.9,1.95,96750,0
2016-02-08,1.9,1.96,1.89,1.91,45622,0
2016-02-09,1.88,1.9,1.8501,1.87,15345,0
2016-02-10,1.85,1.87,1.8315,1.85,14038,0
2016-02-11,1.82,1.84,1.78,1.79,14423,0
2016-02-12,1.859,1.86,1.79,1.86,13416,0
2016-02-16,1.86,1.9,1.78,1.87,29731,0
2016-02-17,1.86,1.88,1.85,1.86,17021,0
2016-02-18,1.8601,1.862,1.83,1.85,5207,0
2016-02-19,1.86,2.1,1.85,2.1,162944,0
2016-02-22,2.06,2.23,2.04,2.06,216495,0
2016-02-23,2.11,2.467,2.09,2.17,372189,0
2016-02-24,2.2,2.35,2.1501,2.34,152731,0
2016-02-25,2.33,2.7,2.33,2.63,558187,0
2016-02-26,2.63,2.73,2.42,2.67,266687,0
2016-02-29,2.73,2.75,2.55,2.578,150183,0
2016-03-01,2.58,2.6489,2.3201,2.45,251515,0
2016-03-02,2.45,2.47,2.39,2.46,153419,0
2016-03-03,2.5,2.51,2.4,2.48,154108,0
2016-03-04,2.46,2.5,2.41,2.47,114269,0
2016-03-07,2.45,2.52,2.43,2.5,156974,0
2016-03-08,2.5,2.54,2.39,2.41,134732,0
2016-03-09,2.48,2.5,2.43,2.5,105600,0
2016-03-10,2.5,2.53,2.44,2.49,135090,0
2016-03-11,2.5,2.52,2.4,2.46,144891,0
2016-03-14,2.43,2.495,2.43,2.48,85484,0
2016-03-15,2.49,2.5,2.46,2.5,104714,0
2016-03-16,2.5,2.5,2.42,2.5,71961,0
2016-03-17,2.5,2.52,2.48,2.52,84567,0
2016-03-18,2.57,2.8,2.5,2.77,301588,0
2016-03-21,2.89,2.99,2.78,2.99,362163,0
2016-03-22,2.98,3,2.74,2.93,383412,0
2016-03-23,2.94,2.94,2.61,2.68,82992,0
2016-03-24,2.65,2.95,2.5,2.91,242065,0
2016-03-28,2.89,2.95,2.709,2.8,99110,0
2016-03-29,2.82,2.89,2.7508,2.82,38810,0
2016-03-30,2.8166,2.88,2.68,2.75,43993,0
2016-03-31,2.86,2.86,2.66,2.72,68682,0
2016-04-01,2.73,2.73,2.61,2.62,104501,0
2016-04-04,2.6488,2.75,2.61,2.75,110908,0
2016-04-05,2.75,2.75,2.62,2.63,40461,0
2016-04-06,2.7156,2.72,2.57,2.6714,62509,0
2016-04-07,2.61,2.67,2.56,2.56,18596,0
2016-04-08,2.59,2.66,2.53,2.6,30742,0
2016-04-11,2.6,2.69,2.58,2.6182,55900,0
2016-04-12,2.54,2.61,2.465,2.49,123147,0
2016-04-13,2.48,2.57,2.461,2.57,54154,0
2016-04-14,2.56,2.59,2.51,2.56,58595,0
2016-04-15,2.54,2.59,2.51,2.52,41818,0
2016-04-18,2.5,2.56,2.4836,2.53,26363,0
2016-04-19,2.52,2.55,2.43,2.44,68776,0
2016-04-20,2.41,2.44,2.18,2.19,231378,0
2016-04-21,2.21,2.31,2.16,2.18,139743,0
2016-04-22,2.2,2.2,2.11,2.17,138213,0
2016-04-25,2.2,2.57,2.2,2.35,248127,0
2016-04-26,2.4,2.6,2.4,2.54,121082,0
2016-04-27,2.54,2.7,2.52,2.53,183228,0
2016-04-28,2.28,2.6,2.21,2.3201,236161,0
2016-04-29,2.33,2.45,2.305,2.43,142319,0
2016-05-02,2.42,2.51,2.29,2.31,81827,0
2016-05-03,2.3,2.3,2.12,2.12,175050,0
2016-05-04,2.15,2.22,2.15,2.2,71143,0
2016-05-05,2.19,2.2499,2.13,2.19,37778,0
2016-05-06,2.189,2.2,2.14,2.16,32651,0
2016-05-09,2.16,2.21,2.13,2.15,32847,0
2016-05-10,2.14,2.17,2.05,2.11,85223,0
2016-05-11,2.1,2.17,2.05,2.11,74224,0
2016-05-12,2.13,2.2,2.06,2.06,31130,0
2016-05-13,2.07,2.1,2.06,2.07,50665,0
2016-05-16,2.07,2.1,2.05,2.08,40191,0
2016-05-17,2.13,2.2199,2.12,2.12,96770,0
2016-05-18,2.14,2.25,2.14,2.16,44595,0
2016-05-19,2.17,2.17,2.06,2.1,78586,0
2016-05-20,2.09,2.2835,2.09,2.24,56623,0
2016-05-23,2.25,2.36,2.25,2.33,57471,0
2016-05-24,2.33,2.49,2.33,2.34,85801,0
2016-05-25,2.33,2.4,2.25,2.31,29462,0
2016-05-26,2.33,2.39,2.27,2.3,56306,0
2016-05-27,2.28,2.3499,2.25,2.3,59691,0
2016-05-31,2.41,2.41,2.2,2.29,47367,0
2016-06-01,2.27,2.27,2.1,2.16,116487,0
2016-06-02,2.17,2.24,2.16,2.2,42913,0
2016-06-03,2.25,2.31,2.21,2.27,26395,0
2016-06-06,2.24,2.3,2.2,2.25,30788,0
2016-06-07,2.2,2.27,2.17,2.22,38602,0
2016-06-08,2.24,2.3,2.17,2.25,84566,0
2016-06-09,2.25,2.255,2.2,2.21,32241,0
2016-06-10,2.2,2.24,2.11,2.17,67427,0
2016-06-13,2.14,2.24,2.14,2.18,47339,0
2016-06-14,2.19,2.25,2.1499,2.18,63245,0
2016-06-15,2.2,2.23,2.12,2.13,38469,0
2016-06-16,2.175,2.175,2.06,2.08,52814,0
2016-06-17,2.0714,2.09,2,2.03,109465,0
2016-06-20,2.03,2.13,2,2.06,62739,0
2016-06-21,2.05,2.09,2,2.09,12210,0
2016-06-22,2.15,2.18,2.04,2.05,18033,0
2016-06-23,2.0675,2.1,2.05,2.1,8023,0
2016-06-24,2.04,2.09,2,2.07,42084,0
2016-06-27,2.09,2.09,1.75,1.85,259090,0
2016-06-28,1.94,1.9599,1.85,1.86,17809,0
2016-06-29,1.8892,1.95,1.86,1.93,42969,0
2016-06-30,1.907,2.14,1.907,2.05,61686,0
2016-07-01,2.0701,2.09,1.95,2.08,7367,0
2016-07-05,2.1,2.1,1.99,1.9999,16456,0
2016-07-06,2,2.15,1.99,2.09,146644,0
2016-07-07,2.11,2.16,2.0895,2.11,17781,0
2016-07-08,2.1583,2.18,2.12,2.18,5320,0
2016-07-11,2.15,2.46,2.15,2.29,150388,0
2016-07-12,2.41,2.47,2.35,2.38,56521,0
2016-07-13,2.26,2.3,2.15,2.21,77966,0
2016-07-14,2.239,2.24,2.16,2.17,89092,0
2016-07-15,2.15,2.16,2,2.12,62475,0
2016-07-18,2.11,2.15,2.11,2.11,10904,0
2016-07-19,2.17,2.17,2.05,2.07,27640,0
2016-07-20,2.04,2.12,2.04,2.09,56868,0
2016-07-21,2.07,2.11,1.9832,1.99,137125,0
2016-07-22,2.01,2.06,1.95,2.04,93261,0
2016-07-25,2.05,2.14,2,2.02,60510,0
2016-07-26,1.971,2.02,1.95,2.01,53241,0
2016-07-27,2.01,2.07,2,2.0195,37151,0
2016-07-28,2,2,1.81,1.87,117210,0
2016-07-29,1.92,1.9699,1.85,1.93,54139,0
2016-08-01,1.97,2.16,1.861,2.03,109134,0
2016-08-02,2.08,2.14,1.91,2,114755,0
2016-08-03,2,2.09,1.8876,1.91,45870,0
2016-08-04,1.94,2,1.88,1.97,27938,0
2016-08-05,1.95,2.02,1.86,1.89,105361,0
2016-08-08,1.93,1.999,1.93,1.95,24332,0
2016-08-09,1.97,1.97,1.9,1.94,9137,0
2016-08-10,1.91,1.9299,1.8601,1.89,43226,0
2016-08-11,1.89,1.97,1.85,1.8983,51434,0
2016-08-12,1.85,1.9,1.84,1.87,68170,0
2016-08-15,1.85,1.9445,1.84,1.85,60876,0
2016-08-16,1.86,1.86,1.68,1.71,160522,0
2016-08-17,1.65,1.7499,1.65,1.73,43839,0
2016-08-18,1.765,1.8,1.7,1.73,18041,0
2016-08-19,1.68,1.7,1.6201,1.66,106485,0
2016-08-22,1.68,1.76,1.61,1.68,36797,0
2016-08-23,1.7,1.73,1.6564,1.71,31970,0
2016-08-24,1.7,1.77,1.6601,1.72,15456,0
2016-08-25,1.7599,1.82,1.72,1.74,54639,0
2016-08-26,1.74,1.79,1.74,1.79,4162,0
2016-08-29,1.84,1.8801,1.805,1.82,36844,0
2016-08-30,1.8788,1.8788,1.79,1.798,24062,0
2016-08-31,1.8,1.87,1.8,1.83,52053,0
2016-09-01,1.84,1.88,1.81,1.84,65261,0
2016-09-02,1.88,1.885,1.8571,1.88,71971,0
2016-09-06,1.91,2.32,1.87,2.16,314357,0
2016-09-07,2.2,2.299,2.15,2.1672,78013,0
2016-09-08,2.18,2.22,2.14,2.17,31685,0
2016-09-09,2.11,2.16,1.95,1.97,97302,0
2016-09-12,1.99,2,1.93,1.98,52606,0
2016-09-13,2.05,2.15,2,2,101276,0
2016-09-14,2.03,2.08,1.88,1.9,102271,0
2016-09-15,1.6,1.75,1.6,1.71,1170156,0
2016-09-16,1.72,1.8,1.66,1.7,382720,0
2016-09-19,1.69,1.74,1.68,1.7,191804,0
2016-09-20,1.75,1.82,1.72,1.76,420134,0
2016-09-21,1.75,1.77,1.64,1.7,166767,0
2016-09-22,1.7,1.78,1.65,1.7,117196,0
2016-09-23,1.7,1.7001,1.65,1.67,127575,0
2016-09-26,1.68,1.68,1.62,1.65,293049,0
2016-09-27,1.67,1.7,1.64,1.65,73430,0
2016-09-28,1.72,1.72,1.62,1.65,261700,0
2016-09-29,1.68,1.73,1.65,1.69,78260,0
2016-09-30,1.6677,1.78,1.66,1.77,376543,0
2016-10-03,1.83,1.8851,1.65,1.68,225394,0
2016-10-04,1.68,1.79,1.68,1.76,235312,0
2016-10-05,1.91,1.91,1.74,1.8,154432,0
2016-10-06,1.82,1.84,1.7,1.83,55307,0
2016-10-07,1.86,1.86,1.79,1.79,49182,0
2016-10-10,1.82,1.87,1.7,1.85,111483,0
2016-10-11,1.83,1.895,1.77,1.78,48080,0
2016-10-12,1.8,1.825,1.73,1.73,24675,0
2016-10-13,1.7,1.8019,1.7,1.7901,164306,0
2016-10-14,1.78,1.845,1.73,1.73,150281,0
2016-10-17,1.76,1.815,1.73,1.75,108342,0
2016-10-18,1.76,1.7928,1.72,1.73,38473,0
2016-10-19,1.75,1.81,1.71,1.74,93883,0
2016-10-20,1.75,1.75,1.72,1.72,33494,0
2016-10-21,1.73,1.75,1.7,1.72,32721,0
2016-10-24,1.74,1.83,1.74,1.8,132635,0
2016-10-25,1.83,1.88,1.75,1.77,100113,0
2016-10-26,1.79,1.83,1.7214,1.77,165411,0
2016-10-27,1.95,2.03,1.86,1.86,401069,0
2016-10-28,1.9,1.935,1.8,1.87,185135,0
2016-10-31,1.93,2.06,1.85,2.04,278193,0
2016-11-01,2.04,2.07,2,2.02,218554,0
2016-11-02,2,2.0299,1.87,1.94,175245,0
2016-11-03,1.94,2.03,1.93,2,45635,0
2016-11-04,2,2.0165,1.86,1.92,46004,0
2016-11-07,1.96,1.971,1.86,1.88,52296,0
2016-11-08,1.8638,1.94,1.81,1.9,50999,0
2016-11-09,1.85,2.01,1.83,1.94,169725,0
2016-11-10,1.98,1.9944,1.86,1.88,104762,0
2016-11-11,1.86,1.99,1.86,1.93,33122,0
2016-11-14,1.96,1.96,1.9001,1.92,32401,0
2016-11-15,1.94,1.99,1.9,1.95,68364,0
2016-11-16,1.95,2,1.9471,1.96,285088,0
2016-11-17,1.99,1.9928,1.95,1.96,39013,0
2016-11-18,1.9564,2.018,1.95,2,51383,0
2016-11-21,2,2.09,1.99,2.02,119738,0
2016-11-22,2.01,2.07,2,2,104371,0
2016-11-23,2,2.0481,2,2.01,44469,0
2016-11-25,2,2.0359,2,2,9293,0
2016-11-28,2.03,2.05,1.98,2.05,87811,0
2016-11-29,2.04,2.04,1.99,1.99,122158,0
2016-11-30,2.01,2.05,1.91,1.93,80920,0
2016-12-01,1.9,1.93,1.79,1.86,182481,0
2016-12-02,1.84,1.88,1.76,1.78,221583,0
2016-12-05,1.84,1.84,1.73,1.73,765603,0
2016-12-06,1.75,1.8,1.75,1.76,71991,0
2016-12-07,1.78,1.8,1.77,1.78,96572,0
2016-12-08,1.79,1.79,1.76,1.76,127610,0
2016-12-09,1.77,1.8,1.745,1.77,172823,0
2016-12-12,1.76,1.774,1.74,1.74,223380,0
2016-12-13,1.8,1.8,1.72,1.73,213196,0
2016-12-14,1.73,1.81,1.65,1.72,470897,0
2016-12-15,1.73,1.82,1.71,1.7701,57641,0
2016-12-16,1.76,1.85,1.75,1.75,108611,0
2016-12-19,1.77,1.85,1.76,1.8293,50214,0
2016-12-20,1.84,1.85,1.76,1.84,102417,0
2016-12-21,1.84,1.85,1.8,1.84,280048,0
2016-12-22,1.84,1.84,1.77,1.79,78111,0
2016-12-23,1.79,1.79,1.78,1.78,32530,0
2016-12-27,1.78,1.83,1.78,1.82,31056,0
2016-12-28,1.82,1.83,1.8,1.82,27602,0
2016-12-29,1.84,1.84,1.71,1.82,396161,0
2016-12-30,1.84,1.89,1.78,1.87,238456,0
2017-01-03,1.95,1.95,1.87,1.92,75411,0
2017-01-04,1.97,2.09,1.95,2.05,213294,0
2017-01-05,2,2.1,2,2.05,95450,0
2017-01-06,2.1,2.15,2.06,2.13,223382,0
2017-01-09,2.1,2.18,2.1,2.17,221766,0
2017-01-10,2.2,2.215,2.15,2.16,237655,0
2017-01-11,2.17,2.27,2.16,2.2699,603731,0
2017-01-12,2.32,2.439,2.25,2.4,400842,0
2017-01-13,2.43,2.45,2.4,2.44,277810,0
2017-01-17,2.46,2.52,2.44,2.46,420250,0
2017-01-18,2.46,2.489,2.4,2.4,207904,0
2017-01-19,2.45,2.45,2.3,2.3,216482,0
2017-01-20,2.3,2.32,2.28,2.32,173604,0
2017-01-23,2.34,2.3934,2.3,2.31,170246,0
2017-01-24,2.32,2.46,2.3101,2.45,163798,0
2017-01-25,2.44,2.499,2.39,2.4,222609,0
2017-01-26,2.41,2.44,2.4,2.41,59564,0
2017-01-27,2.44,2.5764,2.41,2.55,312565,0
2017-01-30,2.6,2.6,2.45,2.54,368983,0
2017-01-31,2.55,2.6,2.51,2.59,154845,0
2017-02-01,2.6,2.6,2.55,2.56,73171,0
2017-02-02,2.57,2.5813,2.52,2.53,107706,0
2017-02-03,2.53,2.59,2.45,2.49,229117,0
2017-02-06,2.52,2.52,2.35,2.39,283647,0
2017-02-07,2.39,2.3999,2.25,2.29,193315,0
2017-02-08,2.28,2.42,2.27,2.39,137428,0
2017-02-09,2.4,2.4665,2.35,2.36,144651,0
2017-02-10,2.35,2.43,2.35,2.38,122061,0
2017-02-13,2.43,2.45,2.38,2.4,250983,0
2017-02-14,2.45,2.54,2.25,2.54,447074,0
2017-02-15,2.54,2.5568,2.4,2.44,301825,0
2017-02-16,2.48,2.48,2.44,2.48,63756,0
2017-02-17,2.43,2.48,2.4,2.43,161965,0
2017-02-21,2.44,2.55,2.43,2.55,256874,0
2017-02-22,2.55,2.7,2.55,2.67,276924,0
2017-02-23,2.65,2.8,2.65,2.78,259060,0
2017-02-24,2.81,3.02,2.8,2.94,1104108,0
2017-02-27,2.94,2.94,2.72,2.81,401315,0
2017-02-28,2.76,2.76,2.66,2.71,270068,0
2017-03-01,2.75,2.75,2.61,2.66,196541,0
2017-03-02,2.66,2.68,2.61,2.68,235236,0
2017-03-03,2.65,2.81,2.63,2.75,351312,0
2017-03-06,2.7,2.76,2.65,2.72,208574,0
2017-03-07,2.73,2.8,2.67,2.72,79129,0
2017-03-08,2.7,2.75,2.65,2.72,99205,0
2017-03-09,2.7,2.9,2.66,2.82,534876,0
2017-03-10,2.82,2.93,2.77,2.91,132641,0
2017-03-13,2.95,2.95,2.86,2.95,267620,0
2017-03-14,2.95,2.95,2.8,2.86,167678,0
2017-03-15,2.86,2.86,2.6,2.72,369375,0
2017-03-16,2.73,2.7576,2.63,2.65,169738,0
2017-03-17,2.64,2.69,2.611,2.68,84123,0
2017-03-20,2.67,2.73,2.67,2.72,132506,0
2017-03-21,2.73,2.73,2.64,2.64,163298,0
2017-03-22,2.65,2.66,2.6101,2.63,95578,0
2017-03-23,2.62,2.63,2.6,2.6,106572,0
2017-03-24,2.62,2.73,2.6144,2.65,61904,0
2017-03-27,2.62,2.73,2.58,2.7,79957,0
2017-03-28,2.68,2.79,2.68,2.71,68237,0
2017-03-29,2.69,2.79,2.69,2.73,291179,0
2017-03-30,2.7811,2.82,2.7303,2.78,147038,0
2017-03-31,2.77,2.77,2.7,2.75,201695,0
2017-04-03,2.76,2.7908,2.72,2.74,81186,0
2017-04-04,2.7,2.81,2.6799,2.79,199786,0
2017-04-05,2.77,2.85,2.67,2.71,190716,0
2017-04-06,2.71,2.75,2.655,2.74,71146,0
2017-04-07,2.76,2.78,2.73,2.74,51168,0
2017-04-10,2.76,2.78,2.7199,2.74,88297,0
2017-04-11,2.73,3.29,2.65,3.22,2493651,0
2017-04-12,3.1,3.23,3.02,3.22,522220,0
2017-04-13,3.19,3.2299,3.11,3.16,180018,0
2017-04-17,3.16,3.1816,3.07,3.11,107195,0
2017-04-18,3.08,3.08,2.91,3.01,218033,0
2017-04-19,2.99,3.11,2.97,3.1,94240,0
2017-04-20,3.11,3.2,3.1,3.15,152439,0
2017-04-21,3.19,3.4,3.1164,3.34,580854,0
2017-04-24,3.3,3.47,3.3,3.35,278686,0
2017-04-25,3.34,3.41,3.26,3.29,316147,0
2017-04-26,3.27,3.4,3.22,3.38,204494,0
2017-04-27,3.41,3.5299,3.36,3.46,453254,0
2017-04-28,3.5,3.53,3.32,3.4,510487,0
2017-05-01,3.49,3.49,3.28,3.42,336453,0
2017-05-02,3.49,3.58,3.3796,3.54,1063226,0
2017-05-03,3.52,3.92,3.4,3.87,1635233,0
2017-05-04,3.86,3.91,3.68,3.81,587636,0
2017-05-05,3.8,3.87,3.73,3.86,498199,0
2017-05-08,3.93,3.939,3.6872,3.76,279128,0
2017-05-09,3.76,4.23,3.74,4.06,2229515,0
2017-05-10,4.11,4.12,3.9248,3.99,537528,0
2017-05-11,3.99,3.99,3.85,3.92,289257,0
2017-05-12,3.91,3.93,3.8,3.9,193615,0
2017-05-15,3.93,3.93,3.84,3.89,221188,0
2017-05-16,3.9,4.1399,3.84,4.05,692596,0
2017-05-17,4.05,4.05,3.83,3.9,402957,0
2017-05-18,3.87,3.94,3.8106,3.86,149374,0
2017-05-19,3.9,4.1,3.8,4,429243,0
2017-05-22,4,4.1763,3.995,4.07,879855,0
2017-05-23,4.05,4.18,4.03,4.12,836380,0
2017-05-24,4.15,4.15,4.0801,4.14,292096,0
2017-05-25,4.15,4.44,4.1,4.37,1213376,0
2017-05-26,4.4,4.56,4.3,4.56,1296973,0
2017-05-30,4.55,4.75,4.5,4.64,1642037,0
2017-05-31,4.63,4.655,4.3,4.47,657945,0
2017-06-01,4.5,4.55,4.42,4.52,548414,0
2017-06-02,4.51,4.52,4.39,4.42,346887,0
2017-06-05,4.38,4.48,4.38,4.4,332318,0
2017-06-06,4.35,4.45,3.8,4.19,1310809,0
2017-06-07,4.21,4.38,4.21,4.29,310115,0
2017-06-08,4.29,4.29,4.05,4.21,338749,0
2017-06-09,4.15,4.35,3.8,4.04,1044517,0
2017-06-12,3.97,4.08,3.9,4.05,485384,0
2017-06-13,4.05,4.16,3.936,4.05,287624,0
2017-06-14,4,4.3,3.96,4.1,2431923,0
2017-06-15,4.01,4.1338,4,4.04,227598,0
2017-06-16,4.04,4.0782,3.95,3.99,319127,0
2017-06-19,4,4.05,3.95,3.98,215950,0
2017-06-20,3.97,3.97,3.85,3.93,368754,0
2017-06-21,3.95,4.12,3.92,4.1,444552,0
2017-06-22,4.1,4.25,4.02,4.15,744360,0
2017-06-23,4.18,4.24,4.13,4.19,203485,0
2017-06-26,4.15,4.187,3.92,3.99,358290,0
2017-06-27,3.97,3.99,3.55,3.7,977668,0
2017-06-28,3.69,3.74,3.5,3.69,850831,0
2017-06-29,3.69,3.69,3.47,3.56,423753,0
2017-06-30,3.57,3.57,3.12,3.31,875154,0
2017-07-03,3.25,3.25,3.02,3.14,739480,0
2017-07-05,3.06,3.36,3.03,3.31,576499,0
2017-07-06,3.28,3.31,3.14,3.17,358113,0
2017-07-07,3.16,3.295,3.16,3.18,359954,0
2017-07-10,3.25,3.3,3.05,3.2,311879,0
2017-07-11,3.24,3.26,3.16,3.24,171766,0
2017-07-12,3.25,3.55,3.24,3.38,373125,0
2017-07-13,3.38,3.58,3.322,3.43,283534,0
2017-07-14,3.45,3.95,3.4348,3.74,875159,0
2017-07-17,3.71,3.86,3.56,3.8,528459,0
2017-07-18,3.8,3.88,3.56,3.57,400497,0
2017-07-19,3.58,3.709,3.45,3.57,201982,0
2017-07-20,3.58,3.91,3.58,3.85,399623,0
2017-07-21,3.83,3.83,3.64,3.66,203067,0
2017-07-24,3.65,3.7307,3.47,3.56,263324,0
2017-07-25,3.56,3.68,3.45,3.67,173405,0
2017-07-26,3.67,3.82,3.61,3.69,203675,0
2017-07-27,3.69,3.73,3.5,3.58,138280,0
2017-07-28,3.58,3.63,3.52,3.61,85571,0
2017-07-31,3.65,3.7,3.52,3.68,413099,0
2017-08-01,3.17,3.25,2.85,3.01,1820534,0
2017-08-02,3.15,3.15,2.87,2.87,579032,0
2017-08-03,2.85,2.91,2.72,2.78,884494,0
2017-08-04,2.75,2.89,2.71,2.79,300078,0
2017-08-07,2.79,2.8,2.62,2.66,316025,0
2017-08-08,2.65,2.69,2.55,2.66,394514,0
2017-08-09,2.66,2.82,2.63,2.75,273165,0
2017-08-10,2.76,2.76,2.56,2.66,330320,0
2017-08-11,2.65,2.73,2.62,2.65,149405,0
2017-08-14,2.7,2.79,2.66,2.76,217031,0
2017-08-15,2.77,2.79,2.66,2.66,255594,0
2017-08-16,2.72,2.789,2.7,2.76,141391,0
2017-08-17,2.76,2.78,2.67,2.67,205862,0
2017-08-18,2.67,2.749,2.67,2.73,136708,0
2017-08-21,2.69,2.72,2.57,2.57,262708,0
2017-08-22,2.59,2.87,2.59,2.76,294101,0
2017-08-23,2.75,3.58,2.75,3.52,2477738,0
2017-08-24,3.48,3.48,3.21,3.28,632160,0
2017-08-25,3.26,3.39,3.1,3.12,240210,0
2017-08-28,3.12,3.22,3.12,3.2,125655,0
2017-08-29,3.16,3.22,3.1,3.1,101497,0
2017-08-30,3.1,3.25,3.05,3.15,186189,0
2017-08-31,3.18,3.23,3.1,3.1,98527,0
2017-09-01,3.14,3.2178,3.1286,3.18,100219,0
2017-09-05,3.13,3.1996,3.05,3.09,131273,0
2017-09-06,3.09,3.11,2.72,2.9,557985,0
2017-09-07,3,3.5,2.95,3.32,890269,0
2017-09-08,3.28,3.31,3.1,3.14,183550,0
2017-09-11,3.25,3.349,3.1301,3.18,251562,0
2017-09-12,3.16,3.25,3.09,3.1,318075,0
2017-09-13,3.13,3.2,3.09,3.11,304604,0
2017-09-14,3.13,3.39,3.12,3.33,363585,0
2017-09-15,3.32,3.6,3.31,3.55,1465855,0
2017-09-18,3.5,3.65,3.5,3.56,715553,0
2017-09-19,3.57,3.64,3.25,3.42,736588,0
2017-09-20,3.4,3.434,3.3,3.38,165525,0
2017-09-21,3.36,3.51,3.32,3.43,108161,0
2017-09-22,3.49,3.63,3.44,3.5,281550,0
2017-09-25,3.47,3.5,3.33,3.39,269635,0
2017-09-26,3.4,3.41,3.25,3.31,249277,0
2017-09-27,3.34,3.4274,3.26,3.32,116901,0
2017-09-28,3.33,3.389,3.27,3.31,74441,0
2017-09-29,3.33,3.365,3.11,3.14,312491,0
2017-10-02,3.11,3.202,2.97,3.08,389452,0
2017-10-03,3.12,3.15,2.98,3.06,270308,0
2017-10-04,2.31,2.4,1.84,1.93,8055143,0
2017-10-05,2.01,2.05,1.88,2,1358027,0
2017-10-06,2.03,2.05,1.87,1.98,1307025,0
2017-10-09,1.88,1.99,1.88,1.93,582603,0
2017-10-10,1.93,1.93,1.82,1.85,652414,0
2017-10-11,1.83,2.0417,1.8,2.01,2157967,0
2017-10-12,2.05,2.05,1.9,1.94,774094,0
2017-10-13,1.92,1.965,1.7299,1.93,1205272,0
2017-10-16,1.94,1.95,1.87,1.91,268464,0
2017-10-17,1.9,1.9599,1.82,1.88,492133,0
2017-10-18,1.87,1.9,1.79,1.82,537330,0
2017-10-19,1.83,1.85,1.73,1.79,611755,0
2017-10-20,1.77,1.88,1.7604,1.84,245464,0
2017-10-23,1.84,1.96,1.81,1.88,664074,0
2017-10-24,1.9,1.94,1.81,1.84,456784,0
2017-10-25,1.85,1.92,1.85,1.86,276241,0
2017-10-26,1.87,1.94,1.82,1.83,552216,0
2017-10-27,1.84,2.02,1.8399,1.99,600304,0
2017-10-30,1.9997,2.04,1.91,1.93,425111,0
2017-10-31,2.01,2.04,1.79,1.81,670056,0
2017-11-01,1.8,2.004,1.78,1.79,472707,0
2017-11-02,1.81,1.84,1.75,1.82,240356,0
2017-11-03,1.84,1.93,1.8377,1.86,313029,0
2017-11-06,1.89,1.97,1.87,1.89,494784,0
2017-11-07,1.89,1.93,1.85,1.88,390708,0
2017-11-08,1.89,1.95,1.82,1.82,589982,0
2017-11-09,1.82,1.89,1.8,1.81,222634,0
2017-11-10,1.8,1.8463,1.8,1.83,202516,0
