Date,Open,High,Low,Close,Volume,OpenInt
2011-02-15,4.5,4.5,4.08,4.31,37331,0
2011-02-16,4.37,4.37,4.15,4.24,9435,0
2011-02-18,3.87,3.97,3.65,3.65,108803,0
2011-02-22,3.7,4.09,3.7,3.86,51552,0
2011-02-23,3.89,4.27,3.75,3.96,34856,0
2011-02-24,4,4,3.65,3.75,32615,0
2011-02-25,3.62,3.75,3.56,3.59,9519,0
2011-02-28,3.73,3.94,3.6,3.62,37676,0
2011-03-01,3.69,3.7,3.56,3.59,76346,0
2011-03-02,3.57,3.68,3.45,3.45,25039,0
2011-03-03,3.46,3.46,3.25,3.4,51898,0
2011-03-04,3.35,3.42,3.25,3.3,41817,0
2011-03-07,3.34,3.36,3.09,3.09,35454,0
2011-03-08,3.13,3.24,2.99,3.11,34010,0
2011-03-09,3.12,3.86,3.12,3.5,115868,0
2011-03-10,3.46,3.63,3.25,3.25,36055,0
2011-03-11,3.49,3.49,3.06,3.17,3500,0
2011-03-14,3.19,3.3,3.19,3.3,987,0
2011-03-15,3.36,3.54,3.3,3.49,13158,0
2011-03-16,3.55,3.7,3.24,3.51,16925,0
2011-03-17,3.36,3.43,3.35,3.43,4877,0
2011-03-18,3.42,3.42,3.12,3.12,16573,0
2011-03-21,3.18,3.6,3.16,3.59,48654,0
2011-03-22,3.65,3.65,3.39,3.39,4459,0
2011-03-23,3.56,3.56,2.97,3.33,68336,0
2011-03-24,3.42,3.49,3.37,3.37,5344,0
2011-03-25,3.36,3.47,3.36,3.47,14290,0
2011-03-28,3.5,3.58,3.5,3.58,3281,0
2011-03-29,3.5,3.65,3.44,3.54,20353,0
2011-03-30,3.59,3.64,3.41,3.42,15848,0
2011-03-31,3.42,3.59,3.33,3.43,14400,0
2011-04-01,3.51,3.51,3.38,3.38,5250,0
2011-04-04,3.36,3.45,3.12,3.35,25823,0
2011-04-05,3.23,3.29,3.22,3.25,5000,0
2011-04-06,3.3,3.38,3.3,3.38,7409,0
2011-04-07,3.41,3.41,3.3,3.3,8202,0
2011-04-08,3.3,3.3,3.22,3.22,2650,0
2011-04-11,3.29,3.3,3.21,3.25,11000,0
2011-04-12,3.25,3.3,3.23,3.25,4200,0
2011-04-13,3.29,3.3,3.25,3.25,2856,0
2011-04-14,3.25,3.25,3.1,3.12,6650,0
2011-04-15,3.21,3.21,3.15,3.15,1800,0
2011-04-18,3.21,3.21,3.03,3.14,16215,0
2011-04-19,3.25,3.25,3.02,3.02,4900,0
2011-04-20,3,3.18,2.9,3.06,9419,0
2011-04-21,3.27,3.28,3.12,3.12,1950,0
2011-04-25,3.24,3.24,3.17,3.17,1580,0
2011-04-26,3.24,3.3,3.02,3.3,30095,0
2011-04-27,3.2,3.48,3.08,3.43,19136,0
2011-04-28,3.44,3.44,3.33,3.35,19617,0
2011-04-29,3.43,3.43,3.3,3.42,9250,0
2011-05-02,3.41,3.41,3.41,3.41,1200,0
2011-05-03,3.35,3.41,3.35,3.35,1395,0
2011-05-04,3.35,3.35,3.1,3.2,11550,0
2011-05-05,3.29,3.3,3.29,3.3,200,0
2011-05-06,3.35,3.43,3.35,3.43,26976,0
2011-05-09,3.48,3.48,3.21,3.38,5145,0
2011-05-10,3.29,3.53,3.23,3.28,28711,0
2011-05-11,3.36,3.36,3.3,3.35,2693,0
2011-05-12,3.21,3.44,3.21,3.44,301,0
2011-05-13,3.49,3.57,3.48,3.5,5015,0
2011-05-16,3.58,3.75,3.58,3.65,4747,0
2011-05-17,3.69,3.75,3.65,3.68,5098,0
2011-05-18,3.74,4.18,3.72,4.04,47671,0
2011-05-19,3.99,4.22,3.95,4.19,58098,0
2011-05-20,4.24,4.38,4.17,4.17,14075,0
2011-05-23,4.15,4.15,4.02,4.07,23501,0
2011-05-24,4.08,4.09,4.02,4.05,11276,0
2011-05-25,4,4.05,3.9,3.95,91486,0
2011-05-26,4,4.23,4,4.12,42608,0
2011-05-27,4.1,4.68,4.1,4.62,32455,0
2011-05-31,4.75,5,4.7,4.8,39281,0
2011-06-01,4.8,4.8,4.45,4.45,13480,0
2011-06-02,4.45,4.82,4.45,4.7,16898,0
2011-06-03,4.8,4.82,4.7,4.74,31600,0
2011-06-06,4.74,4.82,4.74,4.75,20940,0
2011-06-07,4.74,4.74,4.41,4.61,12023,0
2011-06-08,4.55,4.64,4.23,4.4,15494,0
2011-06-09,4.52,4.74,4.49,4.69,19863,0
2011-06-10,4.6,4.61,4.5,4.5,4400,0
2011-06-13,4.5,4.74,4.5,4.64,10647,0
2011-06-14,4.74,4.74,4.51,4.56,8151,0
2011-06-15,4.57,4.71,4.36,4.59,11800,0
2011-06-16,4.56,4.74,4.55,4.59,1794,0
2011-06-17,4.68,5,4.2,4.22,24461,0
2011-06-20,4.26,4.47,4.25,4.31,11400,0
2011-06-21,4.41,4.65,4.35,4.41,22383,0
2011-06-22,4.46,4.5,4.45,4.45,725,0
2011-06-23,4.46,4.55,4.34,4.49,5670,0
2011-06-24,4.43,4.55,4.37,4.54,9124,0
2011-06-27,4.5,4.74,4.45,4.49,12113,0
2011-06-28,4.57,4.63,4.5,4.51,3350,0
2011-06-29,4.51,4.57,4.51,4.51,500,0
2011-06-30,4.55,4.68,4.51,4.59,9477,0
2011-07-01,4.45,4.5,4.4,4.4,9545,0
2011-07-05,4.37,4.47,4.32,4.47,2626,0
2011-07-07,4.43,4.43,4.35,4.37,3800,0
2011-07-08,4.32,4.32,4.24,4.25,8670,0
2011-07-11,4.23,4.38,4.23,4.31,5050,0
2011-07-12,4.31,4.66,4.31,4.57,11860,0
2011-07-13,4.58,4.7,4.57,4.57,6133,0
2011-07-14,4.58,4.68,4.58,4.64,1527,0
2011-07-15,4.6,4.6,4.36,4.42,10297,0
2011-07-18,4.4,4.52,4.4,4.42,2126,0
2011-07-19,4.48,4.48,4.48,4.48,100,0
2011-07-20,4.48,4.6,4.4,4.5,3900,0
2011-07-21,4.41,4.55,4.39,4.4,6312,0
2011-07-22,4.44,4.51,4.27,4.38,46818,0
2011-07-25,4.42,4.42,4.29,4.32,7780,0
2011-07-26,4.26,4.33,4.08,4.18,9900,0
2011-07-27,4.18,4.26,3.97,3.97,30200,0
2011-07-28,3.93,4.17,3.93,3.99,6740,0
2011-07-29,4,4.47,3.93,4.1,9956,0
2011-08-01,4.13,4.38,3.95,4.15,1529,0
2011-08-02,3.98,4.15,3.95,3.95,1300,0
2011-08-03,4.05,4.07,4.01,4.01,1300,0
2011-08-04,3.95,3.95,3.9,3.9,600,0
2011-08-05,3.96,4.01,3.94,4.01,2200,0
2011-08-08,3.93,3.93,3.65,3.78,10200,0
2011-08-09,3.77,3.87,3.45,3.45,4930,0
2011-08-10,3.57,3.6,3.43,3.6,6970,0
2011-08-11,3.78,3.96,3.7,3.7,4100,0
2011-08-12,3.7,3.88,3.62,3.7,9113,0
2011-08-15,3.65,3.65,3.44,3.57,3900,0
2011-08-16,3.49,3.49,3.49,3.49,100,0
2011-08-17,3.57,3.57,3.52,3.52,450,0
2011-08-19,3.43,3.5,3.43,3.45,400,0
2011-08-22,3.5,3.5,2.9,2.9,17529,0
2011-08-23,2.9,3.08,2.9,3,3650,0
2011-08-24,3.05,3.18,3.05,3.11,4000,0
2011-08-25,3.1,3.15,3.1,3.11,1900,0
2011-08-26,3.11,3.11,3.11,3.11,300,0
2011-08-29,3.28,3.28,3.24,3.24,1587,0
2011-08-30,3.26,3.26,3.12,3.12,1600,0
2011-08-31,3.21,3.4,3.2,3.4,7492,0
2011-09-01,3.35,3.37,3.05,3.1,11049,0
2011-09-06,3.14,3.4,3.14,3.17,10910,0
2011-09-07,3.2,3.4,3.2,3.3,9015,0
2011-09-08,3.4,3.4,3.3,3.3,200,0
2011-09-09,3.26,3.26,3.26,3.26,200,0
2011-09-12,3.22,3.4,3.22,3.33,1995,0
2011-09-13,3.46,3.5,3.38,3.4,10070,0
2011-09-14,3.47,3.58,3.36,3.58,2026,0
2011-09-15,3.49,3.49,3.4,3.4,3093,0
2011-09-16,3.4,3.41,3.21,3.25,11379,0
2011-09-19,3.25,3.4,3.25,3.4,6636,0
2011-09-20,3.4,3.5,3.36,3.44,9141,0
2011-09-21,3.45,3.45,3.3,3.35,5900,0
2011-09-22,3.38,3.42,3.3,3.31,2930,0
2011-09-23,3.3,3.3,3.2,3.22,5125,0
2011-09-26,3.26,3.3,3.25,3.25,810,0
2011-09-27,3.3,3.3,3.2,3.25,9200,0
2011-09-28,3.25,3.34,3.21,3.21,2135,0
2011-09-29,3.25,3.25,3.25,3.25,900,0
2011-09-30,3.26,3.26,3.21,3.21,1000,0
2011-10-03,3.25,3.25,3.21,3.23,1911,0
2011-10-04,3.25,3.25,3.04,3.05,9810,0
2011-10-06,3.04,3.17,3.04,3.04,2045,0
2011-10-11,3,3,3,3,500,0
2011-10-12,2.95,3,2.95,3,300,0
2011-10-13,3,3.02,2.9,3.02,6800,0
2011-10-14,2.97,3,2.97,3,5664,0
2011-10-17,2.96,2.97,2.92,2.92,5875,0
2011-10-18,2.98,2.98,2.92,2.92,200,0
2011-10-20,2.92,2.92,2.87,2.89,13100,0
2011-10-24,2.9,3.11,2.85,3.05,12907,0
2011-10-25,3.1,3.1,3,3.01,7800,0
2011-10-26,3,3.05,2.82,2.96,7050,0
2011-10-27,2.96,3.25,2.96,2.97,4300,0
2011-10-28,2.93,3.05,2.91,2.91,8323,0
2011-10-31,2.92,3,2.92,2.96,6591,0
2011-11-03,2.92,2.92,2.92,2.92,1000,0
2011-11-04,2.92,2.92,2.9,2.9,4100,0
2011-11-08,2.9,2.9,2.78,2.78,1900,0
2011-11-09,2.88,2.88,2.88,2.88,100,0
2011-11-10,2.89,2.89,2.73,2.76,2300,0
2011-11-11,2.85,2.85,2.77,2.77,200,0
2011-11-14,2.85,3.32,2.85,2.95,102134,0
2011-11-15,2.96,3.04,2.73,2.95,3120,0
2011-11-16,2.95,2.95,2.92,2.92,3300,0
2011-11-17,2.92,2.92,2.92,2.92,100,0
2011-11-18,2.87,2.87,2.87,2.87,1000,0
2011-11-21,2.95,2.95,2.88,2.88,3077,0
2011-11-22,2.87,2.87,2.87,2.87,600,0
2011-11-23,2.92,2.95,2.9,2.9,1439,0
2011-11-25,2.91,2.91,2.9,2.9,2600,0
2011-11-28,2.88,2.91,2.82,2.91,8265,0
2011-11-29,2.88,2.88,2.85,2.88,3700,0
2011-11-30,2.95,3.02,2.88,2.99,10000,0
2011-12-01,2.9,2.97,2.31,2.91,19898,0
2011-12-02,2.9,2.98,2.85,2.85,8160,0
2011-12-05,2.85,2.85,2.8,2.8,1400,0
2011-12-06,2.72,2.72,2.72,2.72,200,0
2011-12-07,2.74,2.74,2.74,2.74,600,0
2011-12-09,2.73,2.73,2.7,2.7,2900,0
2011-12-12,2.75,2.75,2.75,2.75,4600,0
2011-12-13,2.8,2.83,2.77,2.77,2700,0
2011-12-15,2.78,2.78,2.77,2.77,1758,0
2011-12-16,2.77,2.77,2.69,2.7,1313,0
2011-12-19,2.77,2.77,2.58,2.58,5589,0
2011-12-21,2.58,2.58,2.48,2.48,7400,0
2011-12-22,2.48,2.48,1.95,2.1,25440,0
2011-12-23,2.14,2.3,2.1,2.1,10652,0
2011-12-27,2.13,2.25,2.05,2.08,17143,0
2011-12-28,2.08,2.14,2.08,2.14,1474,0
2011-12-29,2.14,2.14,2.14,2.14,1004,0
2011-12-30,2.08,2.1,1.76,1.92,20369,0
2012-01-03,1.92,2.05,1.89,1.93,12218,0
2012-01-04,1.95,2.12,1.95,2.02,4204,0
2012-01-05,2,2.07,2,2.05,4650,0
2012-01-06,2.1,2.12,2.03,2.03,11670,0
2012-01-09,2.08,2.12,2.08,2.09,5600,0
2012-01-10,2.05,2.2,2.05,2.19,3200,0
2012-01-11,2.28,2.92,2.13,2.77,17457,0
2012-01-12,2.82,3.08,2.82,2.97,16515,0
2012-01-13,2.96,3,2.92,2.92,2350,0
2012-01-17,3,3.1,2.92,2.92,3130,0
2012-01-18,2.92,2.92,2.69,2.89,4400,0
2012-01-19,2.89,2.89,2.89,2.89,1804,0
2012-01-20,2.89,2.9,2.76,2.76,3771,0
2012-01-23,2.76,3,2.52,2.52,16927,0
2012-01-24,2.52,2.58,2.5,2.5,2047,0
2012-01-25,2.49,2.49,2.48,2.48,755,0
2012-01-26,2.48,2.48,2.39,2.39,3087,0
2012-01-27,2.5,2.97,2.47,2.61,7002,0
2012-01-30,2.71,2.82,2.5,2.69,5430,0
2012-01-31,2.86,3.53,2.86,3.3,57454,0
2012-02-01,3.75,3.75,3.22,3.22,25251,0
2012-02-02,3.23,3.3,3.12,3.12,13825,0
2012-02-03,3.12,3.51,3.12,3.3,15656,0
2012-02-06,3.52,3.52,3.18,3.25,14614,0
2012-02-07,3.25,3.48,3.25,3.39,7225,0
2012-02-08,3.3,3.39,3.3,3.36,8437,0
2012-02-09,3.3,3.31,3.25,3.25,2400,0
2012-02-10,3.24,3.28,3.21,3.21,3000,0
2012-02-13,3.2,3.4,2.99,3,22133,0
2012-02-14,3,3.02,3,3.01,786,0
2012-02-15,3.02,3.02,3,3,2000,0
2012-02-16,3,3.02,3,3,496,0
2012-02-17,3.05,3.2,3,3,10660,0
2012-02-21,3,3.05,3,3.05,955,0
2012-02-22,3,3,2.75,2.95,4120,0
2012-02-23,2.75,2.9,2.75,2.9,415,0
2012-02-24,2.9,3.02,2.75,2.89,7235,0
2012-02-27,2.91,3.07,2.89,2.89,4757,0
2012-02-28,2.89,2.97,2.89,2.9,1350,0
2012-02-29,2.91,2.95,2.75,2.82,3250,0
2012-03-01,2.84,3.1,2.75,2.85,8282,0
2012-03-02,2.86,3,2.86,2.91,5000,0
2012-03-05,2.93,3.22,2.91,2.95,5200,0
2012-03-06,3.1,3.1,2.95,2.95,6600,0
2012-03-07,3.26,3.75,3.26,3.55,45677,0
2012-03-08,3.75,3.75,3.5,3.59,6913,0
2012-03-09,3.61,3.67,3.6,3.61,1400,0
2012-03-12,3.62,3.76,3.6,3.6,2750,0
2012-03-13,3.65,3.65,3.59,3.59,2750,0
2012-03-14,3.58,3.64,3.52,3.55,2350,0
2012-03-15,3.57,3.57,3.46,3.46,4479,0
2012-03-16,3.42,3.55,3.42,3.55,1000,0
2012-03-19,3.43,3.46,3.41,3.44,4141,0
2012-03-20,3.45,3.65,3.38,3.5,27383,0
2012-03-21,3.5,3.65,3.2,3.4,9408,0
2012-03-26,3.3,3.37,3.2,3.2,5000,0
2012-03-27,3.21,3.5,3.21,3.39,2536,0
2012-03-28,3.4,3.4,3.38,3.38,1675,0
2012-03-29,3.37,3.37,3.37,3.37,250,0
2012-03-30,3.37,3.49,3.37,3.49,1000,0
2012-04-02,3.49,3.5,3.49,3.49,800,0
2012-04-03,3.49,3.49,3.4,3.4,1200,0
2012-04-04,3.37,3.4,3.35,3.4,1700,0
2012-04-05,3.39,3.4,3.39,3.4,3800,0
2012-04-09,3.65,3.65,3.45,3.55,900,0
2012-04-10,3.4,3.4,3.4,3.4,925,0
2012-04-11,3.45,3.45,3.2,3.22,13041,0
2012-04-12,3.39,3.5,3.15,3.2,7828,0
2012-04-13,3.4,3.65,3.2,3.25,7450,0
2012-04-16,3.31,3.31,3.31,3.31,3000,0
2012-04-17,3.53,3.54,3.33,3.33,1667,0
2012-04-18,3.47,3.47,3.4,3.4,1300,0
2012-04-19,3.4,3.47,3.39,3.39,2983,0
2012-04-24,3.29,3.34,3.06,3.2,8139,0
2012-04-25,3.25,3.25,3.25,3.25,675,0
2012-04-26,3.5,3.68,3.26,3.5,15042,0
2012-04-27,3.5,3.8,3.5,3.8,2900,0
2012-04-30,3.61,3.61,3.6,3.6,2525,0
2012-05-01,3.6,4,3.6,3.77,10250,0
2012-05-02,3.77,4,3.77,3.8,16369,0
2012-05-03,3.8,3.81,3.8,3.8,3118,0
2012-05-04,3.79,3.8,3.42,3.8,7121,0
2012-05-07,3.8,3.8,3.8,3.8,3462,0
2012-05-08,3.8,3.8,3.5,3.5,4500,0
2012-05-09,3.69,3.69,3.69,3.69,2000,0
2012-05-10,3.6,3.62,3.5,3.52,6759,0
2012-05-14,3.72,3.75,3.5,3.5,2624,0
2012-05-15,3.5,3.65,3.39,3.65,7686,0
2012-05-16,3.6,3.65,3.6,3.6,2111,0
2012-05-17,3.6,3.6,3.5,3.5,1377,0
2012-05-18,3.6,3.65,3.33,3.6,4878,0
2012-05-21,3.59,3.59,3.45,3.45,4838,0
2012-05-22,3.45,3.45,3.4,3.41,1200,0
2012-05-23,3.43,3.45,3.43,3.45,3000,0
2012-05-24,3.45,3.46,3.45,3.46,875,0
2012-05-25,3.53,3.53,3.53,3.53,100,0
2012-05-29,3.54,3.55,3.4,3.4,800,0
2012-05-30,3.32,3.34,2.95,3.06,8457,0
2012-05-31,3.15,3.2,2.95,2.95,5340,0
2012-06-01,2.9,3.25,2.89,3.25,2000,0
2012-06-04,2.97,3.1,2.89,3,4213,0
2012-06-05,3.17,3.17,3.17,3.17,100,0
2012-06-06,3.05,3.2,2.95,3.11,4250,0
2012-06-07,3.1,3.1,3.1,3.1,300,0
2012-06-08,3.05,3.15,2.98,2.99,12610,0
2012-06-11,2.99,3,2.99,3,490,0
2012-06-12,3,3,2.97,2.97,4300,0
2012-06-14,3.2,3.2,3.1,3.15,4400,0
2012-06-15,3.15,3.15,2.77,3.04,9703,0
2012-06-18,2.94,2.98,2.9,2.9,2204,0
2012-06-21,3.01,3.07,3.01,3.05,3500,0
2012-06-22,3.18,3.25,3.05,3.05,18527,0
2012-06-25,3.11,3.35,3.1,3.1,3526,0
2012-06-26,3.14,3.29,3.14,3.29,1300,0
2012-06-27,3.25,3.26,3.25,3.25,3700,0
2012-06-28,3.21,3.29,3.21,3.29,430,0
2012-06-29,3.3,3.862,3.2,3.25,44930,0
2012-07-02,3.32,3.49,3.26,3.3,27571,0
2012-07-03,3.59,3.59,3.25,3.2511,21661,0
2012-07-05,3.35,3.35,3.2,3.22,23941,0
2012-07-06,3.22,3.25,3.17,3.25,26625,0
2012-07-09,3.25,3.4,3.24,3.25,78530,0
2012-07-10,3.3,3.35,3.2,3.21,48123,0
2012-07-11,3.32,3.35,3.26,3.29,73600,0
2012-07-12,3.34,3.7,3.3,3.43,118426,0
2012-07-13,3.43,3.6,3.38,3.3999,14886,0
2012-07-16,3.4,3.4,3.2,3.3,110000,0
2012-07-17,3.19,3.4,3.19,3.31,37963,0
2012-07-18,3.39,3.4,3.3,3.3,24375,0
2012-07-19,3.35,3.35,3.27,3.33,18867,0
2012-07-20,3.24,3.3,3.22,3.3,14150,0
2012-07-23,3.27,3.27,3.07,3.1,19070,0
2012-07-24,3.17,3.17,3.1,3.1098,14699,0
2012-07-25,3.05,3.07,2.77,2.86,49662,0
2012-07-26,2.78,2.88,2.77,2.77,28735,0
2012-07-27,2.77,2.8299,2.77,2.79,9291,0
2012-07-30,2.79,3.04,2.79,2.97,32390,0
2012-07-31,3.002,3.002,2.87,2.92,24207,0
2012-08-01,3,3,2.54,2.68,39311,0
2012-08-02,2.72,3.05,2.72,2.89,19847,0
2012-08-03,3,3.09,2.9,3.02,27129,0
2012-08-06,2.98,2.99,2.85,2.95,19281,0
2012-08-07,3.02,3.1,2.9572,3.09,16500,0
2012-08-08,3.03,3.03,3,3,2700,0
2012-08-09,3.08,3.1,3.05,3.07,10272,0
2012-08-10,3,3,2.95,3,8448,0
2012-08-13,3.08,3.08,2.95,3,46983,0
2012-08-14,2.95,3.1,2.95,2.9501,24547,0
2012-08-15,2.99,3.0899,2.98,2.99,2871,0
2012-08-17,2.97,3.08,2.97,2.99,4025,0
2012-08-20,2.99,3.02,2.99,3,2020,0
2012-08-21,2.99,2.99,2.94,2.98,6300,0
2012-08-22,2.98,3,2.9,2.95,19299,0
2012-08-23,2.95,2.9999,2.83,2.886,16300,0
2012-08-24,2.88,3.048,2.84,2.95,9200,0
2012-08-27,2.95,2.95,2.85,2.9,1500,0
2012-08-28,2.94,3,2.94,3,20828,0
2012-08-29,3,3.05,2.99,3,15100,0
2012-08-30,3.03,3.03,2.95,2.98,5099,0
2012-08-31,3,3.09,2.95,3,28936,0
2012-09-04,2.95,2.95,2.8992,2.94,47178,0
2012-09-05,2.94,3.0699,2.94,2.94,1700,0
2012-09-06,2.94,3,2.9,2.98,12767,0
2012-09-07,3.02,3.02,3,3.02,3242,0
2012-09-10,3.09,3.25,3.02,3.21,21768,0
2012-09-11,3.19,3.26,3.15,3.21,16490,0
2012-09-12,3.3,3.3,3.07,3.25,36430,0
2012-09-13,3.25,3.49,3.25,3.4,34006,0
2012-09-14,3.5,3.51,3.36,3.4,11300,0
2012-09-17,3.36,3.45,3.35,3.45,26600,0
2012-09-18,3.43,3.88,3.28,3.43,637002,0
2012-09-19,3.45,3.6483,3.45,3.5,48557,0
2012-09-20,3.46,3.5,3.45,3.4999,29216,0
2012-09-21,3.46,3.52,3.26,3.3,98378,0
2012-09-24,3.34,3.45,3.33,3.37,54367,0
2012-09-25,3.39,3.4,3.2,3.25,35592,0
2012-09-26,3.2501,3.2501,3.1,3.17,3097,0
2012-09-27,3.32,3.32,3.1,3.15,43482,0
2012-09-28,3.2,3.26,3.15,3.19,12621,0
2012-10-01,3.17,3.22,3.17,3.2,19125,0
2012-10-02,3.2,3.27,3.11,3.18,48030,0
2012-10-03,3.17,3.23,3.1,3.16,16320,0
2012-10-04,3.21,3.21,3.02,3.09,35920,0
2012-10-05,3.1,3.13,3.04,3.04,68573,0
2012-10-08,3.03,3.22,2.98,2.99,57888,0
2012-10-09,3.08,3.1,3.04,3.09,5548,0
2012-10-10,3.18,3.21,3.09,3.09,31293,0
2012-10-11,3.14,3.28,3.1,3.13,29550,0
2012-10-12,3.1,3.1,2.97,3,78364,0
2012-10-15,3,3.01,2.9801,3,51093,0
2012-10-16,3,3,2.97,2.99,35571,0
2012-10-17,3.02,3.02,2.98,3,8787,0
2012-10-18,3,3.04,2.99,3.04,32638,0
2012-10-19,3.1,3.17,3.06,3.1,47541,0
2012-10-22,3.15,3.23,3.1252,3.2,77735,0
2012-10-23,3.14,3.2,3.14,3.15,16050,0
2012-10-24,3.25,3.25,3.14,3.23,13368,0
2012-10-25,3.28,3.29,3.16,3.17,16471,0
2012-10-26,3.25,3.26,3.1,3.11,30806,0
2012-10-31,3.07,3.1,2.98,3,23406,0
2012-11-01,2.98,3.04,2.98,2.99,14000,0
2012-11-02,3,3,2.98,2.99,17896,0
2012-11-05,3.09,3.09,2.9,2.92,15300,0
2012-11-06,2.92,2.96,2.83,2.9,16350,0
2012-11-07,2.72,2.948,2.27,2.75,100111,0
2012-11-08,2.75,2.881,2.75,2.86,24860,0
2012-11-09,2.88,3.09,2.8,3.01,14510,0
2012-11-12,2.998,3.151,2.92,3.1,49739,0
2012-11-13,3.15,3.549,3.135,3.39,194114,0
2012-11-14,3.55,3.55,3.17,3.2,81511,0
2012-11-15,4.15,4.55,3.35,3.93,2101751,0
2012-11-16,3.8,3.91,3.65,3.65,256200,0
2012-11-19,3.74,3.9,3.61,3.9,136470,0
2012-11-20,3.9,4.65,3.8,4.24,311418,0
2012-11-21,3.9,4.34,3.79,4.27,411338,0
2012-11-23,4.5,4.5,4.09,4.15,171264,0
2012-11-26,4.4,5.1907,4.27,4.97,289977,0
2012-11-27,5.05,5.25,4.56,4.67,314887,0
2012-11-28,4.58,5,4.36,4.8,132157,0
2012-11-29,4.69,4.8,4.55,4.61,156694,0
2012-11-30,4.69,4.69,4.1,4.26,347209,0
2012-12-03,4.42,4.48,4,4.16,168762,0
2012-12-04,4.08,4.12,3.9,3.94,181741,0
2012-12-05,3.81,3.83,3.55,3.65,393552,0
2012-12-06,3.59,3.7,3.3,3.31,365755,0
2012-12-07,3.7,3.71,3.42,3.44,3612640,0
2012-12-10,3.41,3.54,3.31,3.31,422271,0
2012-12-11,3.3,3.56,3.3,3.46,696870,0
2012-12-12,3.47,3.52,3.36,3.43,297613,0
2012-12-13,3.4,3.86,3.4,3.86,988954,0
2012-12-14,3.85,4.12,3.71,4.08,559461,0
2012-12-17,4.05,4.23,3.8428,3.91,482335,0
2012-12-18,3.9,4.1,3.73,3.99,296155,0
2012-12-19,3.95,4.1,3.88,4,244772,0
2012-12-20,4.01,4.02,3.81,3.94,286877,0
2012-12-21,3.83,3.95,3.77,3.9,160967,0
2012-12-24,3.87,3.9615,3.81,3.88,47977,0
2012-12-26,3.99,3.99,3.82,3.98,138154,0
2012-12-27,3.98,3.98,3.8,3.96,109804,0
2012-12-28,3.97,3.9701,3.84,3.875,36300,0
2012-12-31,3.89,4.36,3.77,4.26,315601,0
2013-01-02,4.37,4.85,4.34,4.59,548183,0
2013-01-03,4.68,4.7,4.45,4.61,177325,0
2013-01-04,4.59,4.68,4.51,4.64,92302,0
2013-01-07,4.65,4.68,4.42,4.5,153371,0
2013-01-08,4.49,4.49,4.12,4.4,124039,0
2013-01-09,4.43,4.55,4.25,4.33,95041,0
2013-01-10,4.4,4.4,4.24,4.33,52693,0
2013-01-11,4.36,4.43,4.27,4.39,38909,0
2013-01-14,4.45,4.8,4.23,4.54,229057,0
2013-01-15,4.56,4.92,4.49,4.91,695782,0
2013-01-16,5,5.15,4.8,4.9,351968,0
2013-01-17,4.92,4.92,4.71,4.87,179572,0
2013-01-18,4.9,5.3,4.82,5.24,305236,0
2013-01-22,5.29,5.83,5.27,5.59,806546,0
2013-01-23,5.48,5.75,5.35,5.56,337200,0
2013-01-24,5.56,5.59,5.27,5.38,240802,0
2013-01-25,5.35,5.45,4.82,5.14,347669,0
2013-01-28,5.14,5.31,5,5.15,138436,0
2013-01-29,5.16,5.39,5.1,5.33,189723,0
2013-01-30,5.59,5.63,5.02,5.12,345310,0
2013-01-31,5.15,5.4,5.1,5.37,104074,0
2013-02-01,5.35,5.7,5.22,5.32,175513,0
2013-02-04,5.4,5.5,5.2,5.31,315016,0
2013-02-05,5.37,5.4,5.241,5.31,96447,0
2013-02-06,5.34,5.5,5.16,5.21,198846,0
2013-02-07,5.25,5.51,4.9,5.04,232835,0
2013-02-08,5.1,5.31,4.98,5.29,152531,0
2013-02-11,5.3,5.54,5.21,5.45,218449,0
2013-02-12,5.5,5.5699,5.32,5.56,185965,0
2013-02-13,5.6,5.97,5.47,5.78,557654,0
2013-02-14,5.7,5.78,5.5,5.6,183524,0
2013-02-15,5.6,5.65,5.4,5.43,125127,0
2013-02-19,5.45,5.65,5.41,5.6,235055,0
2013-02-20,5.64,5.81,5.48,5.52,238892,0
2013-02-21,5.48,5.48,5.1,5.39,349008,0
2013-02-22,5.39,5.46,5.21,5.33,63905,0
2013-02-25,5.39,5.4,5.21,5.23,95874,0
2013-02-26,5.33,5.33,5.08,5.1,59761,0
2013-02-27,5.08,5.12,4.91,4.99,213790,0
2013-02-28,4.96,5.14,4.95,5,161785,0
2013-03-01,4.96,5.02,4.93,4.96,192168,0
2013-03-04,5,5.15,4.87,4.98,198085,0
2013-03-05,5.6,5.62,4.89,4.96,918290,0
2013-03-06,5,5.3699,4.97,5.3,585623,0
2013-03-07,5.36,5.4,4.75,4.97,411852,0
2013-03-08,4.9,5.13,4.84,4.91,237715,0
2013-03-11,4.92,5.1,4.8,5.04,226458,0
2013-03-12,5.09,5.1499,4.88,4.99,157210,0
2013-03-13,5.05,5.1,4.71,4.78,254900,0
2013-03-14,4.78,4.79,4.45,4.53,416471,0
2013-03-15,4.39,4.84,4.311,4.62,691586,0
2013-03-18,4.72,4.85,4.58,4.71,172662,0
2013-03-19,4.74,4.84,4.5,4.51,410414,0
2013-03-20,4.58,4.799,4.45,4.7,192297,0
2013-03-21,4.72,4.959,4.66,4.95,450919,0
2013-03-22,5.01,5.5,5,5.32,616577,0
2013-03-25,5.29,5.52,5.17,5.24,454302,0
2013-03-26,5.27,5.49,5.19,5.23,218011,0
2013-03-27,5.24,5.27,4.98,5.22,210267,0
2013-03-28,5.42,5.43,5.1,5.16,179026,0
2013-04-01,5.15,5.15,4.76,4.91,306452,0
2013-04-02,4.94,5.09,4.89,4.94,158389,0
2013-04-03,4.9,4.99,4.66,4.97,232965,0
2013-04-04,4.93,4.94,4.7,4.9,244968,0
2013-04-05,4.74,5.085,4.71,5.03,178515,0
2013-04-08,5.38,5.39,5.1,5.25,344596,0
2013-04-09,5.32,5.7,5.3099,5.52,555324,0
2013-04-10,5.59,5.67,5.48,5.53,344550,0
2013-04-11,5.55,6.13,5.55,6,774244,0
2013-04-12,6.06,6.17,5.9202,6.03,520241,0
2013-04-15,6.05,6.08,5.7,5.78,432824,0
2013-04-16,5.84,5.88,5.41,5.56,522357,0
2013-04-17,5.5101,5.74,5.4201,5.47,170994,0
2013-04-18,5.46,5.67,5.35,5.61,131033,0
2013-04-19,5.69,5.93,5.64,5.86,193061,0
2013-04-22,6,6,5.76,5.89,94218,0
2013-04-23,5.96,6.35,5.91,6.15,487732,0
2013-04-24,6.1,6.15,5.75,6.02,331031,0
2013-04-25,6.04,6.12,5.8,5.9,249100,0
2013-04-26,5.84,5.999,5.8,5.87,52096,0
2013-04-29,5.98,5.98,5.77,5.9,107196,0
2013-04-30,5.9,6.03,5.82,5.86,110622,0
2013-05-01,5.88,5.98,5.52,5.55,270857,0
2013-05-02,5.62,5.94,5.61,5.83,205650,0
2013-05-03,5.98,5.98,5.73,5.79,196140,0
2013-05-06,5.85,6.02,5.69,6.02,139342,0
2013-05-07,6,6.35,5.97,6.34,528815,0
2013-05-08,6.4,6.4,5.86,5.9,405859,0
2013-05-09,5.86,6.15,5.7,6.11,219080,0
2013-05-10,6.03,6.39,6.03,6.29,252313,0
2013-05-13,6.3,6.46,6.21,6.33,164236,0
2013-05-14,6.39,7.21,6.33,7.1,544398,0
2013-05-15,7.16,7.3,7,7.12,406433,0
2013-05-16,7.17,7.26,7,7.19,349579,0
2013-05-17,7.26,7.26,6.5,6.68,337468,0
2013-05-20,6.65,6.93,6.44,6.46,451489,0
2013-05-21,7.12,7.42,6.33,6.4,1916778,0
2013-05-22,6.52,7.3,6.45,7.26,995655,0
2013-05-23,7.26,7.6499,6.8,7.45,643044,0
2013-05-24,7.5,8.02,7.36,7.86,568136,0
2013-05-28,8.1,8.59,7.95,8.36,942931,0
2013-05-29,8.36,8.5,8.11,8.3,545582,0
2013-05-30,8.42,9.44,8.3001,8.95,734646,0
2013-05-31,8.95,9.31,8.75,8.91,611243,0
2013-06-03,9.1,9.1,7.79,8.75,790540,0
2013-06-04,8.69,8.69,8.11,8.28,293638,0
2013-06-05,8.31,8.459,7.96,8.19,342335,0
2013-06-06,8.19,8.54,8.01,8.5,1371097,0
2013-06-07,8.68,8.906,8.34,8.69,357880,0
2013-06-10,8.81,9.63,8.67,9.6,696585,0
2013-06-11,9.6,10.43,9.49,10,944224,0
2013-06-12,10.1,10.59,9.6,9.69,496295,0
2013-06-13,9.54,9.65,8.94,9.29,577651,0
2013-06-14,9.26,9.91,9.14,9.63,313332,0
2013-06-17,9.83,10.1,9.53,9.92,473036,0
2013-06-18,10,10.13,9.4,9.6,353339,0
2013-06-19,9.65,9.679,9.22,9.34,299252,0
2013-06-20,9.16,9.24,8.75,8.87,409225,0
2013-06-21,8.91,9.07,8.7,8.91,276813,0
2013-06-24,8.87,9,8.31,8.67,405517,0
2013-06-25,8.69,8.82,8.23,8.41,256625,0
2013-06-26,8.42,8.74,8.4,8.68,206713,0
2013-06-27,8.79,9.03,8.64,8.96,314362,0
2013-06-28,8.94,9.35,8.89,9.27,3061811,0
2013-07-01,9.31,9.93,9.15,9.85,422906,0
2013-07-02,9.92,11.77,9.86,10.55,1828697,0
2013-07-03,10.67,10.67,9.89,10.1,496175,0
2013-07-05,10.19,10.33,9.98,10.29,303587,0
2013-07-08,10.7,11.4,10.42,11.38,1055451,0
2013-07-09,11.38,11.65,10.83,11,765726,0
2013-07-10,11.13,12.25,10.95,11.89,799259,0
2013-07-11,12.14,12.98,11.95,12.73,1007178,0
2013-07-12,13,13.28,12.04,12.23,823728,0
2013-07-15,12.38,12.75,12.2,12.38,393444,0
2013-07-16,12.33,12.52,11.46,11.97,664448,0
2013-07-17,11.98,12.28,11.75,11.92,465597,0
2013-07-18,12.33,12.75,12.15,12.48,2751961,0
2013-07-19,12.39,12.66,12.35,12.48,399675,0
2013-07-22,12.67,13.47,12.56,13.12,1211148,0
2013-07-23,13.2,13.5,12.28,12.32,890735,0
2013-07-24,12.32,12.43,11.95,12.33,755133,0
2013-07-25,12.26,12.57,12.07,12.13,429543,0
2013-07-26,12.01,12.29,11.65,12,647913,0
2013-07-29,11.99,11.99,11.425,11.75,644268,0
2013-07-30,11.75,11.91,11.58,11.74,271412,0
2013-07-31,11.71,11.87,11.52,11.65,725214,0
2013-08-01,11.75,11.92,11.73,11.85,383714,0
2013-08-02,11.83,12.5,11.83,12.24,459080,0
2013-08-05,12.28,12.28,11.8,11.96,381270,0
2013-08-06,11.93,11.99,11.32,11.44,624939,0
2013-08-07,11.4,11.73,11.3,11.49,460881,0
2013-08-08,11.5,11.68,10.85,10.94,887483,0
2013-08-09,10.89,11.31,10.65,11.12,566863,0
2013-08-12,11.05,11.07,10.71,10.82,459765,0
2013-08-13,10.82,10.9,9.61,9.68,1551231,0
2013-08-14,9.72,10.17,9.39,10.15,824587,0
2013-08-15,9.97,10.03,9.58,9.79,501111,0
2013-08-16,9.89,9.9,9.27,9.37,510345,0
2013-08-19,9.34,9.63,8.99,9.05,522032,0
2013-08-20,9.05,9.35,8.95,9.16,349438,0
2013-08-21,9.12,9.52,8.94,9.36,418392,0
2013-08-22,9.4,9.92,9.4,9.83,326315,0
2013-08-23,9.91,10.06,9.5,9.88,409982,0
2013-08-26,9.91,10.49,9.91,10.07,452452,0
2013-08-27,9.97,9.99,9.68,9.82,324515,0
2013-08-28,9.81,10.289,9.7,10.17,281032,0
2013-08-29,10.16,10.399,10,10.1,291006,0
2013-08-30,10.13,10.33,9.8,9.91,237578,0
2013-09-03,10.05,10.15,9.64,9.79,210754,0
2013-09-04,9.83,10.59,9.7,10.33,418720,0
2013-09-05,10.36,10.64,10.29,10.46,224485,0
2013-09-06,10.49,10.58,10,10.49,208234,0
2013-09-09,10.49,10.75,10.29,10.46,231639,0
2013-09-10,10.5,11.27,10.3,11.27,467862,0
2013-09-11,11.23,11.358,10.45,10.62,336878,0
2013-09-12,10.59,10.64,10.32,10.55,160822,0
2013-09-13,10.56,10.84,10.43,10.68,155110,0
2013-09-16,10.77,10.91,10.56,10.74,171127,0
2013-09-17,10.71,10.83,10.35,10.43,315299,0
2013-09-18,10.44,10.51,10.01,10.24,545655,0
2013-09-19,10.27,10.41,10.07,10.1,577318,0
2013-09-20,10.48,11.24,10.48,10.97,1647583,0
2013-09-23,11.06,11.52,10.86,11.22,951878,0
2013-09-24,11.37,11.48,10.69,10.85,518100,0
2013-09-25,10.82,10.98,10.62,10.65,434180,0
2013-09-26,10.67,10.79,10.35,10.61,757400,0
2013-09-27,10.56,10.87,10.51,10.59,469900,0
2013-09-30,10.83,10.83,10.35,10.78,763640,0
2013-10-01,10.78,11.12,10.56,11.1,849800,0
2013-10-02,11.04,11.15,10.68,10.86,592800,0
2013-10-03,10.91,10.91,10.4,10.58,578402,0
2013-10-04,10.61,11.08,10.57,10.96,614400,0
2013-10-07,10.97,11,10.19,10.31,885400,0
2013-10-08,10.42,10.46,9.12,9.34,1058365,0
2013-10-09,9.56,9.58,8.5,8.68,974732,0
2013-10-10,9.02,9.33,8.67,8.8,1029241,0
2013-10-11,8.7,8.94,8.6,8.8,584300,0
2013-10-14,8.7,8.7,8.03,8.16,999644,0
2013-10-15,8.26,8.6,8.11,8.15,777400,0
2013-10-16,8.25,8.7,7.9,8.51,859300,0
2013-10-17,8.54,9.45,8.37,9.17,987200,0
2013-10-18,9.35,9.35,8.6,8.66,722300,0
2013-10-21,8.68,8.75,8.22,8.34,548457,0
2013-10-22,8.37,8.4,7.61,7.64,1175200,0
2013-10-23,7.52,7.94,7.23,7.89,755307,0
2013-10-24,7.87,8.31,7.62,7.88,597000,0
2013-10-25,7.83,7.83,7.52,7.66,357619,0
2013-10-28,7.79,7.8,7.1,7.24,620100,0
2013-10-29,7.25,7.58,7.12,7.51,413100,0
2013-10-30,7.53,7.63,6.61,6.65,1142000,0
2013-10-31,6.64,6.81,6.04,6.72,1930223,0
2013-11-01,6.76,7.32,6.75,7.23,1521530,0
2013-11-04,7.25,7.36,6.66,6.9,1392853,0
2013-11-05,6.92,7.05,6.57,6.93,741600,0
2013-11-06,7.02,7.23,6.21,6.86,1463300,0
2013-11-07,6.75,6.95,6.5,6.72,585500,0
2013-11-08,6.73,7.68,6.71,7.45,1027900,0
2013-11-11,7.5,7.74,7.18,7.69,689300,0
2013-11-12,7.68,7.68,7.14,7.34,918500,0
2013-11-13,7.31,8.01,7.3,7.82,688900,0
2013-11-14,7.87,8.05,7.78,8,389800,0
2013-11-15,8.07,8.5,8,8.27,531300,0
2013-11-18,8.3,8.42,7.7,7.74,693500,0
2013-11-19,7.72,8.13,7.52,7.93,392062,0
2013-11-20,7.94,8.08,7.78,7.89,344200,0
2013-11-21,7.96,8.31,7.81,8.12,511300,0
2013-11-22,8.12,8.3,7.91,8,322261,0
2013-11-25,7.96,8.19,7.89,8.09,273400,0
2013-11-26,8.1,8.4,8,8.3,531700,0
2013-11-27,8.37,8.8,8.31,8.78,843900,0
2013-11-29,8.94,9.85,8.91,9.78,1266143,0
2013-12-02,9.83,10.15,8.8,9.96,1837800,0
2013-12-03,9.91,9.99,9.1,9.24,925265,0
2013-12-04,9.26,9.46,9.01,9.1,500900,0
2013-12-05,9.09,9.11,8.8,8.95,559400,0
2013-12-06,9.04,9.17,8.68,8.71,363600,0
2013-12-09,8.78,8.8,8.32,8.32,537300,0
2013-12-10,8.28,8.3,7.99,8.18,661000,0
2013-12-11,8.16,8.28,7.81,7.88,566000,0
2013-12-12,7.88,8.24,7.77,7.88,528441,0
2013-12-13,8.3,8.31,7.85,8.2,532682,0
2013-12-16,8.66,10,8.66,9.67,2186410,0
2013-12-17,9.8,10.19,9.36,9.55,1020200,0
2013-12-18,9.54,9.75,9.24,9.61,460400,0
2013-12-19,9.62,10.7,9.62,10.6,1382800,0
2013-12-20,10.58,10.71,10.35,10.53,1668300,0
2013-12-23,10.64,10.88,10.35,10.65,423300,0
2013-12-24,10.61,10.77,10.45,10.76,205518,0
2013-12-26,10.8,10.99,10.6,10.7,331150,0
2013-12-27,10.74,10.85,10.1,10.47,557600,0
2013-12-30,10.43,10.65,10.24,10.52,395400,0
2013-12-31,10.62,11.35,10.58,11.31,1152900,0
2014-01-02,11.16,12,10.74,11.67,764654,0
2014-01-03,11.8,12.141,11.56,12.08,615133,0
2014-01-06,12.08,12.1,11.25,11.31,820200,0
2014-01-07,11.59,12.01,11.35,11.92,608400,0
2014-01-08,11.9,12.25,11.7,11.99,457400,0
2014-01-09,12.01,12.25,11.9,12.14,459000,0
2014-01-10,12.12,12.75,12,12.69,839300,0
2014-01-13,12.73,12.97,12,12.27,878800,0
2014-01-14,12.26,12.85,12.26,12.77,464000,0
2014-01-15,12.81,12.81,12.47,12.78,367300,0
2014-01-16,12.75,12.86,12.55,12.74,315297,0
2014-01-17,12.74,12.84,12.47,12.51,376300,0
2014-01-21,12.6,12.65,11.4,11.65,975200,0
2014-01-22,11.62,11.7,10.81,11.32,984300,0
2014-01-23,11.21,11.43,10.98,11.35,393200,0
2014-01-24,11.02,11.22,10.42,10.84,723400,0
2014-01-27,10.81,11.25,9.91,10.74,641900,0
2014-01-28,10.81,11.49,10.78,11.38,642600,0
2014-01-29,11.12,11.73,10.8,11.17,438600,0
2014-01-30,11.42,11.87,11.23,11.72,500500,0
2014-01-31,11.51,11.78,11.32,11.42,340300,0
2014-02-03,11.35,11.46,10.56,10.6,444812,0
2014-02-04,10.7,10.82,10.21,10.34,376610,0
2014-02-05,10.48,10.5,9.99,10.24,445582,0
2014-02-06,10.11,10.48,10.11,10.31,291205,0
2014-02-07,10.39,10.97,10.28,10.69,253881,0
2014-02-10,10.75,10.89,10.42,10.85,241654,0
2014-02-11,10.95,11.38,10.87,11.09,516435,0
2014-02-12,11.07,11.75,11.07,11.62,516868,0
2014-02-13,11.41,11.88,11.26,11.75,378020,0
2014-02-14,11.75,11.79,11.5,11.71,287739,0
2014-02-18,11.77,12.24,11.77,12.21,486302,0
2014-02-19,12.12,12.39,11.92,11.99,441080,0
2014-02-20,11.77,12.18,11.57,12.07,528816,0
2014-02-21,12.19,12.43,11.87,12.02,428923,0
2014-02-24,12.07,12.28,11.69,11.77,419344,0
2014-02-25,11.8,12.19,11.63,12.08,359705,0
2014-02-26,12.15,12.31,11.73,11.78,373728,0
2014-02-27,11.76,12.15,11.561,12.14,459709,0
2014-02-28,12.19,12.24,11.39,11.43,619751,0
2014-03-03,11.22,11.38,10.93,11.24,416988,0
2014-03-04,11.95,12.44,11.79,12.23,1340951,0
2014-03-05,12.26,13.23,12.26,13.03,962123,0
2014-03-06,13.09,13.64,12.805,13.01,959578,0
2014-03-07,13.02,13.05,11.851,11.92,1457678,0
2014-03-10,11.92,11.97,11.25,11.4,1687731,0
2014-03-11,11.45,11.99,11.25,11.9,849030,0
2014-03-12,11.7,12.22,11.56,12.12,569739,0
2014-03-13,12.29,12.69,12,12.5,931205,0
2014-03-14,12.49,12.77,12.12,12.45,528649,0
2014-03-17,12.58,12.89,12.471,12.76,968901,0
2014-03-18,12.79,13.11,12.67,13,994398,0
2014-03-19,12.97,13.1,12.79,13,454792,0
2014-03-20,12.95,13.135,12.87,12.94,364175,0
2014-03-21,13,13.4,12.47,12.47,821402,0
2014-03-24,12.5,12.64,11.71,12.14,596467,0
2014-03-25,12.57,12.74,11.81,12.14,576459,0
2014-03-26,12.31,12.48,11.6,11.64,523100,0
2014-03-27,11.64,12.13,11.301,12.11,663729,0
2014-03-28,12.14,12.39,11.5,11.59,549009,0
2014-03-31,11.76,12.23,11.53,12.01,687718,0
2014-04-01,12.11,12.35,11.66,11.89,472533,0
2014-04-02,11.9,12.01,11.6,11.78,371590,0
2014-04-03,11.77,11.82,10.78,10.83,753334,0
2014-04-04,10.89,11.2,9.85,10.4,1181781,0
2014-04-07,10.35,10.93,10.02,10.23,824181,0
2014-04-08,10.33,10.52,10,10.37,554665,0
2014-04-09,10.32,11.36,10.25,11.32,613054,0
2014-04-10,11.78,11.89,10.87,11,1052086,0
2014-04-11,10.82,11.04,10.29,10.32,677835,0
2014-04-14,11.13,11.21,10.09,10.29,579884,0
2014-04-15,10.29,10.5,9.47,10.1,719119,0
2014-04-16,10.39,10.48,9.98,10.23,545685,0
2014-04-17,10.45,10.75,10.02,10.68,799999,0
2014-04-21,10.71,11.04,10.55,11,471263,0
2014-04-22,11.23,11.62,11.2,11.52,435754,0
2014-04-23,11.48,11.52,10.78,10.89,496280,0
2014-04-24,11.19,11.22,10.5,11.04,513779,0
2014-04-25,10.74,11.02,10.24,10.34,374204,0
2014-04-28,10.42,10.85,9.91,10.37,435178,0
2014-04-29,10.44,10.96,10.33,10.78,359018,0
2014-04-30,10.64,10.88,10.33,10.82,266394,0
2014-05-01,10.76,11.17,10.6,10.87,281725,0
2014-05-02,10.87,11.18,10.37,10.57,210988,0
2014-05-05,10.52,10.94,10.201,10.89,226582,0
2014-05-06,10.85,11.18,10.39,10.46,352925,0
2014-05-07,11.17,11.17,10.08,10.34,383370,0
2014-05-08,10.05,10.51,9.8,9.92,595209,0
2014-05-09,10,10.19,9.5,9.76,554706,0
2014-05-12,9.83,10.21,9.53,9.71,432504,0
2014-05-13,9.74,10.04,9.6,9.6,492596,0
2014-05-14,9.52,9.72,9.18,9.2,597341,0
2014-05-15,9.14,9.16,8.52,8.78,763877,0
2014-05-16,8.8,8.9799,8.401,8.88,478606,0
2014-05-19,8.84,9.17,8.79,9.01,429818,0
2014-05-20,8.9,8.91,8.59,8.82,393927,0
2014-05-21,8.89,9.12,8.72,8.91,539398,0
2014-05-22,8.93,9.9,8.91,9.57,431172,0
2014-05-23,9.5,9.8,9.07,9.16,588816,0
2014-05-27,9.3,9.66,9.06,9.64,384360,0
2014-05-28,9.58,9.74,9.47,9.53,178291,0
2014-05-29,9.58,9.67,9.33,9.37,383632,0
2014-05-30,9.37,9.386,8.92,9.2,579516,0
2014-06-02,9.19,9.2,8.94,9.18,381445,0
2014-06-03,9.1,9.18,8.56,8.82,616665,0
2014-06-04,8.83,9,8.63,8.81,496838,0
2014-06-05,8.83,8.93,8.66,8.75,390676,0
2014-06-06,8.84,8.9,8.13,8.3,1011417,0
2014-06-09,8.24,8.84,8.13,8.59,920463,0
2014-06-10,8.57,8.68,8.45,8.66,533400,0
2014-06-11,8.63,9.26,8.59,8.99,858227,0
2014-06-12,8.98,9.24,8.92,9.16,678545,0
2014-06-13,9.22,9.66,9.01,9.5,686234,0
2014-06-16,9.51,10.47,9.5,10.35,1314386,0
2014-06-17,10.51,10.99,10.3,10.7,1177673,0
2014-06-18,10.7,11.52,10.61,11.18,826932,0
2014-06-19,11.17,11.2,10.51,10.605,713821,0
2014-06-20,10.69,10.74,10.17,10.37,780179,0
2014-06-23,10.3,10.7,10.3,10.52,674519,0
2014-06-24,10.65,10.68,10.15,10.22,600548,0
2014-06-25,10.15,10.29,9.81,10.03,967741,0
2014-06-26,10.07,10.2,9.92,10.15,420104,0
2014-06-27,10.07,10.25,9.95,10.25,544587,0
2014-06-30,10.41,10.5,10.1,10.25,658848,0
2014-07-01,10.3,10.94,10.22,10.86,846507,0
2014-07-02,10.9,11.32,10.88,11.17,1070400,0
2014-07-03,11.28,11.53,11.2,11.5,546934,0
2014-07-07,11.6,11.65,10.92,11.16,1717911,0
2014-07-08,11.53,11.53,10.39,10.55,1082140,0
2014-07-09,10.54,10.89,10.19,10.68,661459,0
2014-07-10,10.25,10.41,9.73,10.26,582425,0
2014-07-11,10.25,10.84,10.11,10.54,622111,0
2014-07-14,10.77,10.82,10.38,10.53,500354,0
2014-07-15,10.5,10.515,9.91,10.07,959562,0
2014-07-16,10.24,10.24,9.62,9.66,629113,0
2014-07-17,9.57,9.6,8.98,8.99,1278846,0
2014-07-18,9.18,10.24,9.18,10.04,1306790,0
2014-07-21,10.06,10.42,9.89,10.08,1277340,0
2014-07-22,10.18,10.28,9.92,9.96,635732,0
2014-07-23,10.1,11,9.96,10.63,1885395,0
2014-07-24,10.8,10.86,10.1,10.22,1741371,0
2014-07-25,10.98,11.38,10.52,10.83,3997325,0
2014-07-28,6.87,7.33,6.11,6.39,15719761,0
2014-07-29,6.24,6.76,6.16,6.42,2600641,0
2014-07-30,6.51,6.69,6.31,6.52,1226064,0
2014-07-31,6.44,7.11,6.44,6.96,2354218,0
2014-08-01,6.96,7.15,6.75,6.89,950036,0
2014-08-04,6.89,7.03,6.61,6.71,907794,0
2014-08-05,6.64,6.7399,6.425,6.53,835683,0
2014-08-06,6.4,6.65,6.33,6.41,890429,0
2014-08-07,6.4,6.4,6.14,6.32,1057420,0
2014-08-08,6.3,6.51,6.23,6.47,425952,0
2014-08-11,6.49,6.64,6.4,6.45,635119,0
2014-08-12,6.4,6.5,6.08,6.14,1360277,0
2014-08-13,6.22,6.52,6.06,6.44,810722,0
2014-08-14,6.46,6.74,6.44,6.52,504406,0
2014-08-15,6.57,6.65,6.25,6.48,448647,0
2014-08-18,6.56,6.93,6.49,6.8,694558,0
2014-08-19,6.78,6.82,6.51,6.78,442294,0
2014-08-20,6.7,6.8,6.41,6.42,634286,0
2014-08-21,6.46,6.57,6.34,6.37,628860,0
2014-08-22,6.39,6.65,6.37,6.61,585676,0
2014-08-25,6.65,6.9,6.5555,6.7,643835,0
2014-08-26,6.7,7.01,6.64,6.99,723515,0
2014-08-27,6.96,7.45,6.87,7.25,1067386,0
2014-08-28,7.23,7.49,6.96,7.12,773233,0
2014-08-29,7.15,7.33,7.01,7.15,415092,0
2014-09-02,7.2,7.54,7.1401,7.47,642562,0
2014-09-03,7.5,7.64,7.38,7.46,699841,0
2014-09-04,7.51,7.62,7.46,7.5,557345,0
2014-09-05,7.5,7.56,7.36,7.46,537498,0
2014-09-08,7.39,8.11,7.39,8.09,969217,0
2014-09-09,8.04,8.25,7.77,7.84,779522,0
2014-09-10,7.77,7.92,7.66,7.89,507699,0
2014-09-11,7.93,8.24,7.84,8.01,567401,0
2014-09-12,8,8.09,7.85,7.93,657333,0
2014-09-15,7.93,7.97,7.279,7.33,1124139,0
2014-09-16,7.26,7.41,7.06,7.25,468867,0
2014-09-17,7.25,7.49,7.18,7.29,431135,0
2014-09-18,7.32,7.57,7.27,7.3,312085,0
2014-09-19,7.37,7.41,7.06,7.08,598062,0
2014-09-22,7.06,7.06,6.56,6.68,707202,0
2014-09-23,6.6,6.68,6.52,6.6,491684,0
2014-09-24,6.61,7.105,6.61,6.95,496020,0
2014-09-25,6.93,7.05,6.6,6.72,492977,0
2014-09-26,5.51,5.75,5.27,5.41,3864220,0
2014-09-29,5.45,6,5.41,5.9,1361685,0
2014-09-30,5.86,6,5.42,5.49,1095540,0
2014-10-01,5.47,5.6,5.2201,5.33,969564,0
2014-10-02,5.34,5.51,5.22,5.49,527898,0
2014-10-03,5.66,5.75,5.45,5.68,328896,0
2014-10-06,5.72,5.75,5.48,5.68,388500,0
2014-10-07,5.57,5.72,5.43,5.65,610391,0
2014-10-08,5.52,5.98,5.52,5.85,753305,0
2014-10-09,5.82,6.12,5.75,6.07,717124,0
2014-10-10,6.02,6.32,5.8,6.06,509193,0
2014-10-13,6.03,6.25,5.8,6.09,554615,0
2014-10-14,6.12,6.52,6.03,6.48,561322,0
2014-10-15,6.39,6.88,6.16,6.88,445009,0
2014-10-16,6.78,7.45,6.5,7.35,725239,0
2014-10-17,7.46,7.46,6.61,6.74,598736,0
2014-10-20,6.69,7,6.6101,6.9,227233,0
2014-10-21,6.93,6.94,6.64,6.85,379060,0
2014-10-22,6.953,6.9531,6.59,6.61,257231,0
2014-10-23,6.63,6.88,6.565,6.65,333898,0
2014-10-24,6.61,6.825,6.59,6.78,237429,0
2014-10-27,6.71,6.99,6.59,6.97,303810,0
2014-10-28,7.03,7.05,6.92,7,363630,0
2014-10-29,6.99,6.99,6.62,6.75,379658,0
2014-10-30,6.73,6.98,6.58,6.94,425047,0
2014-10-31,7,7,6.62,6.63,506753,0
2014-11-03,6.63,6.74,6.38,6.64,450794,0
2014-11-04,6.56,6.69,6.38,6.57,394201,0
2014-11-05,6.62,6.62,6.11,6.21,443654,0
2014-11-06,5.8,5.83,5.4,5.63,1356948,0
2014-11-07,5.62,6.05,5.55,6.04,762692,0
2014-11-10,6.01,6.14,5.915,6.03,255306,0
2014-11-11,6.1,7.04,5.93,6.93,3219399,0
2014-11-12,6.7,7,6.55,6.945,776935,0
2014-11-13,6.81,7.2,6.73,6.77,736040,0
2014-11-14,6.74,6.9,6.5501,6.79,424216,0
2014-11-17,6.72,7.03,6.66,6.69,365053,0
2014-11-18,6.69,6.88,6.67,6.83,247606,0
2014-11-19,6.83,6.83,6.51,6.53,241241,0
2014-11-20,6.5,6.71,6.47,6.62,272031,0
2014-11-21,6.75,6.75,6.37,6.5,338114,0
2014-11-24,6.55,6.88,6.45,6.72,360310,0
2014-11-25,6.73,6.95,6.57,6.63,406491,0
2014-11-26,6.62,6.978,6.56,6.9,273007,0
2014-11-28,6.9,6.94,6.64,6.66,144726,0
2014-12-01,6.92,6.92,6.42,6.44,254625,0
2014-12-02,6.5,6.79,6.5,6.6,260314,0
2014-12-03,6.6,6.75,6.51,6.55,191788,0
2014-12-04,6.56,6.75,6.3,6.37,274240,0
2014-12-05,6.38,6.56,6.3401,6.5,240754,0
2014-12-08,6.75,6.75,6.43,6.46,200024,0
2014-12-09,6.38,6.74,6.37,6.61,292237,0
2014-12-10,6.58,6.6,6.34,6.35,475844,0
2014-12-11,6.39,6.53,6.2,6.4,473138,0
2014-12-12,6.46,6.61,6.2401,6.4,347938,0
2014-12-15,6.45,6.6,6.1,6.13,363186,0
2014-12-16,6.1,6.26,5.82,5.83,452422,0
2014-12-17,5.83,6.16,5.83,6.13,660548,0
2014-12-18,6.2,6.44,6.05,6.39,470523,0
2014-12-19,6.38,6.77,6.29,6.69,780556,0
2014-12-22,6.6,6.79,6.44,6.74,215521,0
2014-12-23,6.76,6.76,6.49,6.55,371228,0
2014-12-24,6.58,6.73,6.56,6.61,147513,0
2014-12-26,6.66,6.92,6.53,6.92,429473,0
2014-12-29,6.94,7.2,6.9156,6.97,464832,0
2014-12-30,6.91,6.95,6.675,6.69,253227,0
2014-12-31,6.69,6.92,6.69,6.73,342492,0
2015-01-02,6.77,6.8783,6.64,6.81,297285,0
2015-01-05,6.81,6.86,6.613,6.75,339505,0
2015-01-06,6.78,6.89,6.64,6.71,735321,0
2015-01-07,6.74,6.95,6.66,6.9,570605,0
2015-01-08,6.95,7.32,6.94,7.19,471412,0
2015-01-09,7.21,7.35,7.044,7.32,311093,0
2015-01-12,7.42,7.5,7.3,7.44,319469,0
2015-01-13,7.52,7.67,7.04,7.17,394092,0
2015-01-14,7.14,7.27,6.85,7.22,257866,0
2015-01-15,7.26,7.3,6.72,6.78,351959,0
2015-01-16,6.89,7.11,6.76,7,218909,0
2015-01-20,7,7.08,6.71,6.8,262971,0
2015-01-21,6.77,6.805,6.45,6.48,436851,0
2015-01-22,6.5,6.68,6.31,6.51,413222,0
2015-01-23,6.656,6.656,6.3792,6.475,206671,0
2015-01-26,6.49,6.85,6.4625,6.81,353306,0
2015-01-27,6.71,7.23,6.64,7.11,498438,0
2015-01-28,7.18,7.18,6.88,6.97,419560,0
2015-01-29,6.97,6.97,6.71,6.92,215573,0
2015-01-30,6.88,7,6.6619,6.7,406777,0
2015-02-02,6.7,6.84,6.44,6.61,264554,0
2015-02-03,6.62,6.71,6.5,6.57,305118,0
2015-02-04,6.53,6.69,6.41,6.62,185462,0
2015-02-05,6.65,7.04,6.5553,6.99,382885,0
2015-02-06,7,7.14,6.85,7,261188,0
2015-02-09,7.02,7.39,6.91,7.11,399827,0
2015-02-10,7.16,7.386,7,7.17,240324,0
2015-02-11,7.13,7.45,7.02,7.24,361004,0
2015-02-12,7.29,7.45,7.19,7.35,227812,0
2015-02-13,7.4,7.45,7.15,7.29,156056,0
2015-02-17,7.44,8.14,7.33,8.06,639972,0
2015-02-18,8.06,8.25,7.75,8.05,361201,0
2015-02-19,7.99,8.18,7.89,8.09,219910,0
2015-02-20,8.04,8.15,7.93,8.13,275512,0
2015-02-23,8.13,8.45,8.11,8.19,350857,0
2015-02-24,8.5,8.66,8.28,8.45,430041,0
2015-02-25,8.58,8.95,8.41,8.77,433903,0
2015-02-26,9.27,9.32,8.87,8.96,620014,0
2015-02-27,9,9.23,8.56,8.86,451317,0
2015-03-02,8.86,9.17,8.83,9.13,509400,0
2015-03-03,9.13,9.2,8.91,8.93,362700,0
2015-03-04,8.93,9.24,8.86,9.11,372600,0
2015-03-05,9.12,9.2,9,9.01,452500,0
2015-03-06,9.01,9.01,8.5,8.74,518000,0
2015-03-09,5.3,6.15,5.07,5.51,5232500,0
2015-03-10,5.18,5.18,4.63,4.64,3065600,0
2015-03-11,4.71,4.79,4.5,4.68,1889400,0
2015-03-12,4.68,4.72,3.95,4.15,2186000,0
2015-03-13,4.3,4.3,3.97,4.05,1068900,0
2015-03-16,4.18,4.26,3.91,3.92,1265500,0
2015-03-17,3.9,3.98,3.81,3.96,853100,0
2015-03-18,4.02,4.23,3.95,4.23,945000,0
2015-03-19,4.26,4.35,4.06,4.24,912200,0
2015-03-20,4.3,4.39,4.02,4.15,1220500,0
2015-03-23,4.14,4.14,3.95,3.98,826800,0
2015-03-24,3.97,4.05,3.84,4.01,733500,0
2015-03-25,4.04,4.11,3.77,3.79,863200,0
2015-03-26,3.79,3.89,3.66,3.87,566700,0
2015-03-27,3.85,3.92,3.66,3.74,657900,0
2015-03-30,3.77,3.85,3.58,3.67,499200,0
2015-03-31,3.68,3.92,3.67,3.86,711019,0
2015-04-01,3.93,3.94,3.69,3.92,657100,0
2015-04-02,3.93,4.09,3.93,4.01,501100,0
2015-04-06,4.03,4.09,3.94,4.07,538800,0
2015-04-07,4.03,4.1,3.93,3.96,604272,0
2015-04-08,4.07,4.07,3.82,3.93,279700,0
2015-04-09,3.91,3.98,3.83,3.95,257483,0
2015-04-10,3.95,4.1,3.91,4.06,250100,0
2015-04-13,4.07,4.19,4.04,4.13,357500,0
2015-04-14,4.17,4.2,4.11,4.15,233000,0
2015-04-15,4.2,4.4,4.15,4.29,718826,0
2015-04-16,4.34,4.72,4.21,4.62,836771,0
2015-04-17,4.6,4.99,4.57,4.74,1158300,0
2015-04-20,4.71,4.79,4.43,4.6,612447,0
2015-04-21,4.69,4.787,4.54,4.57,318937,0
2015-04-22,4.6,4.62,4.41,4.5,327823,0
2015-04-23,4.46,4.75,4.46,4.74,482100,0
2015-04-24,4.75,4.9,4.52,4.58,321200,0
2015-04-27,4.65,4.65,4.33,4.38,464000,0
2015-04-28,4.38,4.52,4.16,4.43,457200,0
2015-04-29,4.37,4.48,4.21,4.24,256200,0
2015-04-30,4.2,4.26,3.97,3.99,540100,0
2015-05-01,4.05,4.1,3.99,4.03,547800,0
2015-05-04,4.11,4.28,4.05,4.2,499300,0
2015-05-05,3.01,3.37,2.96,3.04,2892600,0
2015-05-06,3.07,3.15,3.02,3.08,578815,0
2015-05-07,3.14,3.18,3.07,3.09,526919,0
2015-05-08,3.2,3.32,3.15,3.24,549100,0
2015-05-11,3.26,3.3,3.11,3.11,599700,0
2015-05-12,3.12,3.21,3.01,3.02,623100,0
2015-05-13,3.02,3.06,2.96,3.01,431800,0
2015-05-14,3.55,3.58,3.23,3.25,2581700,0
2015-05-15,3.3,3.3,3.11,3.16,630979,0
2015-05-18,3.18,3.18,3.09,3.14,309657,0
2015-05-19,3.2,3.47,3.07,3.46,923500,0
2015-05-20,3.59,3.64,3.26,3.41,1275600,0
2015-05-21,3.43,3.5,3.33,3.45,604600,0
2015-05-22,3.43,3.47,3.3,3.47,553700,0
2015-05-26,3.5,3.537,3.39,3.43,358251,0
2015-05-27,3.45,3.5,3.39,3.48,218600,0
2015-05-28,3.45,3.4802,3.42,3.45,198362,0
2015-05-29,3.45,3.55,3.44,3.5,552700,0
2015-06-01,3.51,3.69,3.51,3.63,521593,0
2015-06-02,3.6,3.7076,3.57,3.67,318662,0
2015-06-03,3.7,4.32,3.65,4.15,1240000,0
2015-06-04,4.16,4.42,4.15,4.37,869000,0
2015-06-05,4.37,4.39,4.06,4.22,626100,0
2015-06-08,4.25,4.32,4.12,4.2,286100,0
2015-06-09,4.17,4.25,4.01,4.07,349942,0
2015-06-10,4.18,4.32,4.085,4.14,574613,0
2015-06-11,4.17,4.284,4.06,4.115,885668,0
2015-06-12,4.12,4.13,4.01,4.04,287000,0
2015-06-15,4,4.13,3.96,4.09,372000,0
2015-06-16,4.07,4.13,4,4.08,336200,0
2015-06-17,4.11,4.12,3.95,4.01,452900,0
2015-06-18,4.02,4.21,4.01,4.14,527800,0
2015-06-19,4.16,4.18,4,4.04,439000,0
2015-06-22,4.04,4.12,3.96,4.06,431900,0
2015-06-23,4.05,4.11,3.96,4.08,441877,0
2015-06-24,4.03,4.09,3.97,4,341100,0
2015-06-25,4,4.13,4,4.08,468900,0
2015-06-26,4.06,4.16,3.97,4.05,3918200,0
2015-06-29,4,4.15,3.95,4,686600,0
2015-06-30,4.01,4.3,4.01,4.24,462120,0
2015-07-01,4.28,4.39,4.09,4.11,336200,0
2015-07-02,4.26,4.3,4.11,4.14,404300,0
2015-07-06,4.07,4.19,3.99,4.07,267800,0
2015-07-07,4.06,4.09,3.99,4.06,211500,0
2015-07-08,4,4.06,3.96,4.05,539700,0
2015-07-09,4.1,4.23,4.06,4.18,387000,0
2015-07-10,4.31,4.33,4.2,4.2,400800,0
2015-07-13,4.25,4.46,4.09,4.12,698500,0
2015-07-14,4.1,4.42,4.1,4.38,439885,0
2015-07-15,4.44,4.49,4.19,4.22,321840,0
2015-07-16,4.24,4.26,4.07,4.11,475900,0
2015-07-17,4.12,4.27,4.12,4.25,350500,0
2015-07-20,4.25,4.3,4.08,4.2,384400,0
2015-07-21,4.21,4.25,4.11,4.2,231800,0
2015-07-22,4.15,4.29,4.07,4.25,264000,0
2015-07-23,4.27,4.5,4.27,4.42,580200,0
2015-07-24,4.9,5.1,4.23,4.42,2016600,0
2015-07-27,4.35,4.36,4,4.08,571700,0
2015-07-28,4.09,4.11,3.97,4,466200,0
2015-07-29,4,4.06,4,4.01,312400,0
2015-07-30,4.02,4.18,4.01,4.12,549800,0
2015-07-31,4.14,4.2,4.04,4.12,211400,0
2015-08-03,4.12,4.19,4.01,4.05,356357,0
2015-08-04,4.05,4.59,4.05,4.45,989900,0
2015-08-05,4.5,4.8,4.38,4.7,787800,0
2015-08-06,4.73,4.736,4.35,4.37,703461,0
2015-08-07,4.38,4.51,4.23,4.5,524500,0
2015-08-10,4.51,4.63,4.48,4.53,434500,0
2015-08-11,4.5,4.59,4.39,4.46,248623,0
2015-08-12,4.38,4.57,4.3,4.55,331500,0
2015-08-13,4.55,4.56,4.34,4.38,317500,0
2015-08-14,4.41,4.5,4.33,4.47,125300,0
2015-08-17,4.49,4.55,4.38,4.43,329900,0
2015-08-18,4.4,4.49,4.33,4.35,187200,0
2015-08-19,4.35,4.4,4.15,4.25,376300,0
2015-08-20,4.25,4.41,4.07,4.12,452900,0
2015-08-21,4.11,4.15,3.94,4.05,566500,0
2015-08-24,3.66,4.05,3.6,3.83,424331,0
2015-08-25,3.91,4.18,3.85,4.02,482500,0
2015-08-26,4.11,4.22,3.95,4.21,332200,0
2015-08-27,4.27,4.36,4.17,4.31,320700,0
2015-08-28,4.26,4.41,4.22,4.24,525400,0
2015-08-31,4.25,4.43,4.23,4.28,328100,0
2015-09-01,4.3,4.39,4.24,4.37,376900,0
2015-09-02,4.4,4.54,4.34,4.48,513300,0
2015-09-03,4.5,4.5,4.1,4.12,566700,0
2015-09-04,4.09,4.35,4.08,4.29,260100,0
2015-09-08,4.02,4.14,3.95,4.09,915200,0
2015-09-09,4.72,4.83,3.89,3.93,4175400,0
2015-09-10,3.9,4.11,3.9,3.96,550702,0
2015-09-11,3.94,3.94,3.81,3.85,509300,0
2015-09-14,3.85,3.99,3.81,3.94,315500,0
2015-09-15,3.98,3.98,3.82,3.85,187000,0
2015-09-16,3.85,3.96,3.8,3.89,440600,0
2015-09-17,3.86,3.98,3.83,3.95,371641,0
2015-09-18,3.92,3.97,3.89,3.97,489000,0
2015-09-21,4.25,4.25,3.84,3.89,862400,0
2015-09-22,4.06,4.06,3.81,3.9,808700,0
2015-09-23,3.91,3.99,3.85,3.92,404300,0
2015-09-24,3.85,3.885,3.72,3.8,455307,0
2015-09-25,3.84,3.85,3.3,3.4,830300,0
2015-09-28,3.26,3.5,3.1,3.11,547323,0
2015-09-29,3.1,3.23,2.92,3,596200,0
2015-09-30,3.08,3.19,2.95,3.05,424100,0
2015-10-01,3.1,3.11,2.97,3.09,299000,0
2015-10-02,3.06,3.39,3.03,3.37,266400,0
2015-10-05,3.45,3.4827,3.29,3.34,279888,0
2015-10-06,3.35,3.63,3.25,3.48,545200,0
2015-10-07,3.47,3.71,3.41,3.67,334300,0
2015-10-08,3.6,3.7,3.42,3.47,307900,0
2015-10-09,3.51,3.69,3.51,3.64,308000,0
2015-10-12,3.7,3.7,3.54,3.63,158794,0
2015-10-13,3.48,3.72,3.36,3.5,239600,0
2015-10-14,3.5,3.63,3.46,3.51,237000,0
2015-10-15,3.57,3.75,3.55,3.72,308300,0
2015-10-16,3.77,3.84,3.56,3.72,244200,0
2015-10-19,3.74,3.848,3.5,3.65,233748,0
2015-10-20,3.65,3.73,3.41,3.43,259720,0
2015-10-21,3.46,3.48,3.23,3.31,287900,0
2015-10-22,3.32,3.41,3.16,3.26,201200,0
2015-10-23,3.34,3.45,3.27,3.34,248000,0
2015-10-26,3.35,3.39,3.23,3.3,268800,0
2015-10-27,3.3,3.33,3.15,3.29,358000,0
2015-10-28,3.31,3.49,3.16,3.47,196500,0
2015-10-29,3.44,3.53,3.33,3.35,301800,0
2015-10-30,3.82,4,3.61,3.94,3643200,0
2015-11-02,3.95,4.4299,3.93,4.38,1567418,0
2015-11-03,4.38,4.59,4.25,4.52,752900,0
2015-11-04,4.6,4.935,4.5575,4.84,945401,0
2015-11-05,4.85,5.13,4.53,4.55,1005100,0
2015-11-06,4.54,4.75,4.35,4.6,669000,0
2015-11-09,4.57,4.95,4.56,4.86,517607,0
2015-11-10,4.77,4.89,4.66,4.78,319500,0
2015-11-11,4.82,4.88,4.67,4.69,217600,0
2015-11-12,4.67,4.9,4.51,4.89,368300,0
2015-11-13,4.86,5.2,4.78,5.11,919000,0
2015-11-16,5.07,5.34,4.96,5.22,567400,0
2015-11-17,5.3,5.59,5.21,5.3,780000,0
2015-11-18,5.36,5.48,5.06,5.25,580100,0
2015-11-19,5.31,5.41,4.91,5.34,680400,0
2015-11-20,5.34,5.48,5.15,5.38,368000,0
2015-11-23,5.36,5.88,5.35,5.76,630200,0
2015-11-24,5.69,5.88,5.54,5.65,291000,0
2015-11-25,5.63,5.79,5.55,5.62,558100,0
2015-11-27,5.65,5.75,5.51,5.62,167800,0
2015-11-30,5.62,5.85,5.54,5.72,623800,0
2015-12-01,5.73,5.801,5.15,5.4,616713,0
2015-12-02,5.34,5.34,4.9,4.93,838526,0
2015-12-03,4.92,5.09,4.8,4.85,366956,0
2015-12-04,4.83,5,4.58,4.98,734300,0
2015-12-07,4.96,5.01,4.58,4.64,354800,0
2015-12-08,4.55,4.8,4.53,4.73,418128,0
2015-12-09,4.73,4.86,4.67,4.74,207700,0
2015-12-10,4.72,4.84,4.66,4.73,334100,0
2015-12-11,4.68,4.73,4.61,4.66,190500,0
2015-12-14,4.6,4.61,3.71,3.71,1119684,0
2015-12-15,3.74,4.03,3.74,3.9,525100,0
2015-12-16,3.92,4,3.79,3.96,538000,0
2015-12-17,3.96,4.22,3.85,4.18,591200,0
2015-12-18,4.16,4.55,4.02,4.49,1947400,0
2015-12-21,4.54,4.67,4.3,4.34,396200,0
2015-12-22,4.33,4.33,4,4.08,295337,0
2015-12-23,4.09,4.32,4.09,4.2,258300,0
2015-12-24,4.16,4.17,3.99,4.07,223122,0
2015-12-28,4.09,4.1,3.81,3.83,614648,0
2015-12-29,3.87,3.88,3.75,3.79,626264,0
2015-12-30,3.76,3.95,3.65,3.93,960484,0
2015-12-31,3.88,3.99,3.8,3.85,300923,0
2016-01-04,3.81,3.87,3.72,3.795,335134,0
2016-01-05,3.81,4.03,3.76,3.82,336048,0
2016-01-06,3.83,3.8945,3.61,3.69,368881,0
2016-01-07,3.59,3.62,3.3,3.4,584839,0
2016-01-08,3.53,3.7,3.4,3.44,593741,0
2016-01-11,3.5,3.53,3.11,3.14,470966,0
2016-01-12,3.21,3.35,3.115,3.21,396757,0
2016-01-13,3.25,3.29,2.9,2.98,425655,0
2016-01-14,3.03,3.15,2.832,2.99,465006,0
2016-01-15,2.9,3.195,2.73,3.18,694247,0
2016-01-19,3.2,3.26,2.71,2.81,510000,0
2016-01-20,2.75,2.91,2.59,2.77,578694,0
2016-01-21,2.83,3.2,2.74,2.98,455983,0
2016-01-22,3.03,3.23,3,3.08,444238,0
2016-01-25,3.01,3.2,3.01,3.13,229917,0
2016-01-26,3.17,3.84,3.02,3.69,1526211,0
2016-01-27,3.72,3.8199,3.5,3.5,787492,0
2016-01-28,3.58,3.63,3.45,3.5,598207,0
2016-01-29,3.55,3.86,3.5,3.61,425698,0
2016-02-01,3.73,3.79,3.53,3.7,272490,0
2016-02-02,3.63,3.78,3.51,3.56,287799,0
2016-02-03,3.56,3.65,3.45,3.61,264090,0
2016-02-04,3.64,3.79,3.53,3.59,140308,0
2016-02-05,3.6,3.74,3.5,3.52,170681,0
2016-02-08,3.5,3.74,3.27,3.36,315814,0
2016-02-09,3.27,3.58,3.27,3.47,332664,0
2016-02-10,3.54,3.62,3.39,3.4,163124,0
2016-02-11,3.25,3.44,3.25,3.32,456848,0
2016-02-12,3.31,3.52,3.22,3.49,345050,0
2016-02-16,3.55,3.65,3.52,3.54,237096,0
2016-02-17,3.54,3.7399,3.5296,3.65,287547,0
2016-02-18,3.67,3.745,3.62,3.62,163934,0
2016-02-19,3.63,3.91,3.6,3.86,264071,0
2016-02-22,3.96,3.99,3.805,3.85,168672,0
2016-02-23,3.83,3.98,3.68,3.73,170564,0
2016-02-24,3.66,3.833,3.55,3.73,283856,0
2016-02-25,4,4,3.58,3.66,427229,0
2016-02-26,3.7,3.7516,3.5,3.64,340902,0
2016-02-29,3.65,3.78,3.6,3.71,139237,0
2016-03-01,3.76,3.85,3.6,3.83,209562,0
2016-03-02,3.8,4.35,3.8,4.31,613135,0
2016-03-03,4.36,4.5,3.91,4.06,440548,0
2016-03-04,4.07,4.1111,3.81,3.89,447575,0
2016-03-07,3.86,4.09,3.81,4,402814,0
2016-03-08,3.81,3.85,3.5143,3.55,603439,0
2016-03-09,3.54,3.79,3.53,3.6,298891,0
2016-03-10,3.64,3.72,3.53,3.58,329404,0
2016-03-11,3.61,3.72,3.57,3.62,381060,0
2016-03-14,3.69,3.86,3.66,3.7,500042,0
2016-03-15,3.67,3.7,3.51,3.58,266993,0
2016-03-16,3.55,3.5521,3.27,3.4,385623,0
2016-03-17,3.35,3.4,3.14,3.27,458554,0
2016-03-18,3.2,3.25,3.03,3.08,977589,0
2016-03-21,3.1,3.31,3.1,3.26,410572,0
2016-03-22,3.25,3.44,3.23,3.37,483470,0
2016-03-23,3.33,3.4,3.09,3.12,373315,0
2016-03-24,3.09,3.28,3,3.2,226600,0
2016-03-28,3.2,3.275,3.05,3.1,332252,0
2016-03-29,3.06,3.2,3.035,3.16,299928,0
2016-03-30,3.18,3.2,2.96,3.07,588149,0
2016-03-31,3.07,3.18,3.04,3.08,212264,0
2016-04-01,3.05,3.26,3.05,3.18,272981,0
2016-04-04,3.23,3.45,3.2,3.39,479630,0
2016-04-05,3.34,3.4501,3.3,3.36,229253,0
2016-04-06,3.38,3.69,3.38,3.64,445842,0
2016-04-07,3.64,3.75,3.54,3.57,409383,0
2016-04-08,3.62,3.64,3.5,3.61,238291,0
2016-04-11,3.61,3.7,3.55,3.59,275628,0
2016-04-12,3.6,3.7,3.51,3.67,267992,0
2016-04-13,3.66,3.73,3.6,3.62,184788,0
2016-04-14,3.58,3.825,3.58,3.79,307561,0
2016-04-15,3.75,3.9899,3.73,3.81,280022,0
2016-04-18,3.78,3.87,3.7401,3.8,201622,0
2016-04-19,3.83,3.86,3.6401,3.72,131941,0
2016-04-20,3.75,3.765,3.57,3.69,205154,0
2016-04-21,3.68,3.74,3.62,3.72,208553,0
2016-04-22,3.73,3.86,3.73,3.77,164837,0
2016-04-25,3.78,3.81,3.54,3.54,207700,0
2016-04-26,3.55,3.64,3.415,3.54,389445,0
2016-04-27,3.5,3.55,3.36,3.37,256485,0
2016-04-28,3.35,3.49,3.3,3.32,234902,0
2016-04-29,3.3,3.4,3.2681,3.39,138495,0
2016-05-02,3.34,3.35,3.21,3.25,434306,0
2016-05-03,3.08,3.25,3.0501,3.21,271015,0
2016-05-04,3.17,3.26,3.06,3.13,284499,0
2016-05-05,3.12,3.19,3.05,3.1,234903,0
2016-05-06,3.07,3.27,3.02,3.22,272913,0
2016-05-09,3.26,3.29,3.16,3.25,165753,0
2016-05-10,3.32,3.32,3.105,3.18,203529,0
2016-05-11,3.17,3.215,3.125,3.13,125735,0
2016-05-12,3.14,3.14,3,3.05,266829,0
2016-05-13,3.08,3.28,3.05,3.21,211698,0
2016-05-16,3.23,3.326,3.21,3.21,156467,0
2016-05-17,3.23,3.36,3.16,3.21,392618,0
2016-05-18,3.21,3.28,3.18,3.2,115423,0
2016-05-19,3.18,3.19,3.06,3.09,174221,0
2016-05-20,3.09,3.223,3.08,3.21,168178,0
2016-05-23,3.2,3.33,3.2,3.31,259633,0
2016-05-24,3.35,3.4,3.3,3.39,171995,0
2016-05-25,3.4,3.45,3.34,3.39,135119,0
2016-05-26,3.45,3.5,3.33,3.42,126745,0
2016-05-27,3.44,3.49,3.36,3.48,85397,0
2016-05-31,3.49,3.57,3.41,3.46,160931,0
2016-06-01,3.43,3.51,3.36,3.45,101569,0
2016-06-02,3.45,3.5,3.42,3.48,101585,0
2016-06-03,3.46,3.54,3.38,3.5,152670,0
2016-06-06,3.51,3.61,3.45,3.49,184314,0
2016-06-07,3.49,3.57,3.44,3.45,151885,0
2016-06-08,3.45,3.51,3.4,3.47,85524,0
2016-06-09,3.42,3.51,3.35,3.35,107032,0
2016-06-10,3.33,3.33,3.09,3.19,222833,0
2016-06-13,3.17,3.25,3.03,3.07,285490,0
2016-06-14,3.06,3.14,3.01,3.02,330077,0
2016-06-15,3.03,3.12,3,3,238714,0
2016-06-16,3.01,3.0599,2.91,3.05,290906,0
2016-06-17,3.05,3.1101,2.86,2.87,395945,0
2016-06-20,2.89,2.95,2.79,2.87,310606,0
2016-06-21,2.91,2.92,2.71,2.87,336486,0
2016-06-22,2.82,2.88,2.65,2.725,372443,0
2016-06-23,2.74,2.86,2.72,2.73,415569,0
2016-06-24,2.6,2.654,2.56,2.57,722307,0
2016-06-27,2.55,2.64,2.42,2.48,582844,0
2016-06-28,2.5,2.55,2.4,2.5,685487,0
2016-06-29,2.56,2.78,2.5101,2.7,615106,0
2016-06-30,2.72,2.785,2.61,2.69,238865,0
2016-07-01,2.68,2.76,2.66,2.69,214081,0
2016-07-05,2.69,2.82,2.61,2.77,299309,0
2016-07-06,2.78,2.89,2.69,2.845,295651,0
2016-07-07,2.85,2.93,2.81,2.84,187377,0
2016-07-08,2.86,3.07,2.85,2.98,306916,0
2016-07-11,2.99,3.05,2.92,2.96,213839,0
2016-07-12,2.98,3.17,2.97,3.07,388909,0
2016-07-13,3.11,3.13,2.97,3.04,250874,0
2016-07-14,3.09,3.09,2.9701,3.04,147340,0
2016-07-15,3.06,3.1,3.01,3.02,81041,0
2016-07-18,3.01,3.07,2.95,2.99,134282,0
2016-07-19,2.98,3.09,2.94,2.95,103116,0
2016-07-20,2.98,3.02,2.88,2.98,115805,0
2016-07-21,2.98,3.05,2.91,2.94,66447,0
2016-07-22,2.99,3,2.91,2.98,156171,0
2016-07-25,2.95,3.04,2.95,2.99,117420,0
2016-07-26,2.99,3.05,2.97,3,89175,0
2016-07-27,3,3.05,2.96,3.03,198340,0
2016-07-28,3.02,3.17,2.95,3.08,233144,0
2016-07-29,3.08,3.73,3.035,3.63,1168875,0
2016-08-01,3.6,3.66,3.4,3.48,560044,0
2016-08-02,3.47,3.62,3.43,3.57,415004,0
2016-08-03,3.65,3.84,3.57,3.76,668762,0
2016-08-04,3.79,3.8,3.52,3.56,300625,0
2016-08-05,3.54,3.67,3.5,3.59,229935,0
2016-08-08,3.64,3.7,3.53,3.59,203077,0
2016-08-09,3.56,3.69,3.51,3.56,155547,0
2016-08-10,3.56,3.71,3.52,3.59,253125,0
2016-08-11,3.59,3.72,3.53,3.55,267120,0
2016-08-12,3.56,3.8,3.56,3.73,345010,0
2016-08-15,3.75,3.8,3.49,3.67,1234432,0
2016-08-16,3.74,3.76,3.55,3.57,279990,0
2016-08-17,3.6,3.64,3.46,3.52,215181,0
2016-08-18,3.53,3.56,3.47,3.51,119611,0
2016-08-19,3.5,3.51,3.3052,3.38,208214,0
2016-08-22,3.38,3.49,3.35,3.45,81419,0
2016-08-23,3.45,3.57,3.4305,3.5,154181,0
2016-08-24,3.51,3.56,3.27,3.33,269156,0
2016-08-25,3.34,3.39,3.2,3.24,131453,0
2016-08-26,3.22,3.37,3.16,3.22,181041,0
2016-08-29,3.25,3.3,3.23,3.29,77691,0
2016-08-30,3.3,3.311,3.155,3.23,171016,0
2016-08-31,3.2,3.25,3.14,3.15,100156,0
2016-09-01,3.17,3.17,3,3.05,244850,0
2016-09-02,3.08,3.1,3.01,3.09,85190,0
2016-09-06,3.1,3.17,3.03,3.1,144101,0
2016-09-07,3.11,3.34,3.11,3.31,289243,0
2016-09-08,3.32,3.34,3.25,3.32,119871,0
2016-09-09,3.32,3.33,3.18,3.18,153537,0
2016-09-12,3.15,3.32,3.138,3.32,167159,0
2016-09-13,3.3,3.3292,3.17,3.22,139508,0
2016-09-14,3.25,3.32,3.21,3.28,112309,0
2016-09-15,3.66,3.83,3.52,3.59,4163576,0
2016-09-16,3.59,3.69,3.45,3.55,899560,0
2016-09-19,3.6,3.63,3.415,3.47,364029,0
2016-09-20,3.48,3.51,3.41,3.41,230372,0
2016-09-21,3.44,3.6,3.4,3.6,254500,0
2016-09-22,3.67,3.75,3.57,3.58,430169,0
2016-09-23,3.69,3.73,3.62,3.68,212640,0
2016-09-26,3.68,3.78,3.61,3.62,300700,0
2016-09-27,3.65,3.86,3.65,3.85,470404,0
2016-09-28,3.91,4.079,3.77,3.895,727798,0
2016-09-29,3.92,4.07,3.64,3.72,436516,0
2016-09-30,3.73,3.9,3.66,3.89,357700,0
2016-10-03,3.86,3.87,3.75,3.8,188558,0
2016-10-04,3.77,3.87,3.7614,3.83,189556,0
2016-10-05,3.81,3.86,3.77,3.83,139085,0
2016-10-06,3.81,3.86,3.72,3.76,180463,0
2016-10-07,3.74,3.8,3.66,3.71,187532,0
2016-10-10,3.74,3.8495,3.71,3.81,143099,0
2016-10-11,3.78,3.79,3.5,3.53,242634,0
2016-10-12,3.51,3.55,3.4,3.42,165326,0
2016-10-13,3.39,3.4747,3.35,3.39,169903,0
2016-10-14,3.43,3.44,3.33,3.36,261494,0
2016-10-17,3.3,3.4,3.3,3.35,115752,0
2016-10-18,3.45,3.45,3.25,3.3,108522,0
2016-10-19,3.25,3.25,3.05,3.1,254500,0
2016-10-20,3.1,3.2,3.05,3.2,146456,0
2016-10-21,3.2,3.25,3.15,3.2,94554,0
2016-10-24,3.2,3.2,3.1,3.15,142244,0
2016-10-25,3.15,3.15,3.1,3.1,65793,0
2016-10-26,3.15,3.15,3.05,3.05,118672,0
2016-10-27,3.05,3.1,3,3,86351,0
2016-10-28,3,3,2.9,2.95,232522,0
2016-10-31,2.9,2.9,2.75,2.8,201600,0
2016-11-01,2.8,2.85,2.8,2.8,213758,0
2016-11-02,3.2,3.2,2.625,2.7,242605,0
2016-11-03,2.75,2.8,2.55,2.55,250170,0
2016-11-04,2.6,2.65,2.6,2.6,140070,0
2016-11-07,2.65,2.75,2.65,2.75,132868,0
2016-11-08,2.7,2.8,2.65,2.75,211246,0
2016-11-09,2.7,3.05,2.61,3,383281,0
2016-11-10,3.15,3.25,3.05,3.2,277603,0
2016-11-11,3.2,3.3,3.05,3.25,214465,0
2016-11-14,3.3,3.3,3.05,3.15,153855,0
2016-11-15,3.1081,3.127,3,3.1,137726,0
2016-11-16,3.1,3.15,3,3.1,130965,0
2016-11-17,3.15,3.15,3.05,3.1,188536,0
2016-11-18,3.15,3.15,3.025,3.15,100359,0
2016-11-21,3.25,3.25,3.025,3.1,105973,0
2016-11-22,3.1,3.15,3,3.15,114642,0
2016-11-23,3.1,3.15,3.05,3.15,114721,0
2016-11-25,3.1,3.1,2.925,3.05,79349,0
2016-11-28,3.05,3.1,2.95,3,157743,0
2016-11-29,3.05,3.05,2.95,3,65711,0
2016-11-30,3.05,3.15,2.95,3.1,198955,0
2016-12-01,3.1,3.1,2.85,2.85,254882,0
2016-12-02,2.9,2.945,2.75,2.75,197163,0
2016-12-05,2.8,2.95,2.75,2.85,144970,0
2016-12-06,2.85,3,2.75,2.9,270011,0
2016-12-07,2.95,3.1,2.85,3.05,375502,0
2016-12-08,3.05,3.2,2.95,3.15,498757,0
2016-12-09,3.15,3.3,3.1,3.25,328118,0
2016-12-12,3.25,3.25,2.95,2.95,330155,0
2016-12-13,3.05,3.095,2.95,3,215790,0
2016-12-14,2.95,3,2.8,2.85,286179,0
2016-12-15,2.85,2.85,2.725,2.75,352218,0
2016-12-16,2.8,2.85,2.7,2.85,328276,0
2016-12-19,2.85,2.85,2.75,2.8,180989,0
2016-12-20,2.8,2.85,2.75,2.85,187348,0
2016-12-21,2.85,2.85,2.75,2.75,151990,0
2016-12-22,2.75,2.85,2.7,2.8,234303,0
2016-12-23,2.8,2.85,2.75,2.85,153981,0
2016-12-27,2.8,2.85,2.75,2.85,160090,0
2016-12-28,2.8,2.85,2.7,2.8,415891,0
2016-12-29,2.8,2.8,2.65,2.7,311555,0
2016-12-30,2.75,2.75,2.475,2.6,295197,0
2017-01-03,2.7,2.75,2.55,2.55,167970,0
2017-01-04,2.55,2.65,2.55,2.6,253254,0
2017-01-05,2.6,2.7,2.6,2.65,111211,0
2017-01-06,2.7,2.7,2.55,2.6,199279,0
2017-01-09,2.65,2.65,2.45,2.55,285647,0
2017-01-10,2.65,2.7,2.55,2.65,210958,0
2017-01-11,2.9,2.95,2.65,2.7,734869,0
2017-01-12,2.85,2.85,2.65,2.8,283315,0
2017-01-13,2.8,2.95,2.8,2.85,274984,0
2017-01-17,2.8,2.85,2.7,2.75,114095,0
2017-01-18,2.8,2.8,2.675,2.75,82176,0
2017-01-19,2.75,2.75,2.7,2.7,88205,0
2017-01-20,2.7,2.75,2.65,2.65,166847,0
2017-01-23,2.65,2.65,2.55,2.6,166603,0
2017-01-24,2.65,2.65,2.55,2.55,180442,0
2017-01-25,2.65,2.65,2.6,2.65,155663,0
2017-01-26,2.65,2.65,2.55,2.55,129182,0
2017-01-27,2.6,2.65,2.55,2.6,150868,0
2017-01-30,2.55,2.65,2.55,2.6,115367,0
2017-01-31,2.6,2.65,2.55,2.65,135171,0
2017-02-01,2.65,2.7,2.6,2.65,162657,0
2017-02-02,2.65,2.85,2.65,2.85,261217,0
2017-02-03,2.85,3,2.8275,3,560657,0
2017-02-06,3,3.15,3,3.15,320147,0
2017-02-07,3.1,3.15,3,3,215287,0
2017-02-08,3,3.05,2.9,2.9,141894,0
2017-02-09,2.9,3.1,2.9,3.1,146777,0
2017-02-10,3.2,3.2,3.1,3.15,209728,0
2017-02-13,3.15,3.2,3.05,3.1,128742,0
2017-02-14,3.15,3.2,2.95,3,133849,0
2017-02-15,3,3.1,2.95,3.05,160021,0
2017-02-16,3.2,3.25,3.05,3.1,193698,0
2017-02-17,3.15,3.15,3,3.1,173043,0
2017-02-21,3.1,3.15,3.1,3.15,138156,0
2017-02-22,3.15,3.15,3.1,3.1,111500,0
2017-02-23,3.15,3.1705,3.05,3.1,130096,0
2017-02-24,3.1,3.1,3,3,113503,0
2017-02-27,3.1,3.2,3.05,3.15,342852,0
2017-02-28,3.2,3.2,3,3,168073,0
2017-03-01,3.1,3.1,2.95,3.1,267290,0
2017-03-02,3.1,3.2,3.05,3.2,309548,0
2017-03-03,3.2,3.6,3.15,3.4,632222,0
2017-03-06,3.4,3.5,3.3,3.3,222704,0
2017-03-07,3.3,3.3783,3.15,3.15,190774,0
2017-03-08,3.1,3.15,3.1,3.1,205720,0
2017-03-09,3.15,3.2,3.1,3.15,178548,0
2017-03-10,3.2,3.25,3.15,3.2,148276,0
2017-03-13,3.239,3.258,3.15,3.2,107313,0
2017-03-14,3.15,3.2,3.1,3.1,105587,0
2017-03-15,3.1,3.15,3.05,3.05,119287,0
2017-03-16,3.1,3.1,3,3.05,143667,0
2017-03-17,3,3.05,3,3,183606,0
2017-03-20,3,3.2,3,3.05,229274,0
2017-03-21,3.1,3.125,2.85,2.95,312627,0
2017-03-22,2.95,3.1,2.875,3.05,155879,0
2017-03-23,3.05,3.05,2.95,3,162515,0
2017-03-24,3.05,3.15,3,3.075,189998,0
2017-03-27,3,3.1,3,3.05,98803,0
2017-03-28,3.1,3.15,3.05,3.1,114891,0
2017-03-29,3.1,3.15,3.069,3.1,212373,0
2017-03-30,3.1,3.15,3.05,3.1,309725,0
2017-03-31,3.1,3.15,3.075,3.15,101124,0
2017-04-03,3.15,3.2,3,3.025,164507,0
2017-04-04,3.05,3.05,3,3.05,196247,0
2017-04-05,3.1,3.1,2.95,2.95,220200,0
2017-04-06,3,3,2.85,2.85,260131,0
2017-04-07,2.85,2.85,2.75,2.75,294715,0
2017-04-10,2.75,2.8,2.75,2.75,145371,0
2017-04-11,2.8,2.8,2.75,2.75,144030,0
2017-04-12,2.75,2.8,2.5,2.65,536832,0
2017-04-13,2.7,2.8,2.65,2.75,204882,0
2017-04-17,2.75,2.85,2.625,2.75,334447,0
2017-04-18,2.7,2.7,2.55,2.7,176239,0
2017-04-19,2.7,2.7,2.65,2.65,80594,0
2017-04-20,2.65,2.75,2.65,2.7,113135,0
2017-04-21,2.65,2.7,2.55,2.55,208281,0
2017-04-24,2.6,2.65,2.55,2.6,163666,0
2017-04-25,2.6,2.65,2.5,2.55,189624,0
2017-04-26,2.6,2.65,2.55,2.6,166626,0
2017-04-27,2.65,2.7,2.6,2.6,87964,0
2017-04-28,2.6,2.65,2.6,2.6,100622,0
2017-05-01,2.6,2.7,2.6,2.65,85983,0
2017-05-02,2.7,2.7,2.6,2.65,127129,0
2017-05-03,2.65,2.75,2.625,2.65,107145,0
2017-05-04,2.65,2.7,2.6,2.6,83060,0
2017-05-05,2.6,2.75,2.6,2.7,186166,0
2017-05-08,2.75,2.95,2.7,2.85,287375,0
2017-05-09,2.7,2.75,2.55,2.6,298135,0
2017-05-10,2.55,2.6,2.55,2.575,163621,0
2017-05-11,2.55,2.7,2.5,2.525,568199,0
2017-05-12,2.55,2.6,2.5,2.5,311279,0
2017-05-15,2.5,2.625,2.5,2.6,201497,0
2017-05-16,2.55,2.6,2.5,2.5,222840,0
2017-05-17,2.5,2.525,2.45,2.45,316254,0
2017-05-18,2.45,2.5,2.25,2.35,385401,0
2017-05-19,2.35,2.8,2.3,2.65,1049828,0
2017-05-22,2.65,2.65,2.5,2.6,410595,0
2017-05-23,2.6,2.75,2.575,2.65,184253,0
2017-05-24,2.65,2.75,2.55,2.65,142630,0
2017-05-25,2.65,2.675,2.55,2.55,159153,0
2017-05-26,2.55,2.6,2.525,2.55,147879,0
2017-05-30,2.55,2.575,2.5,2.5,137419,0
2017-05-31,2.5,2.55,2.5,2.5,165791,0
2017-06-01,2.5,2.575,2.5,2.5,161385,0
2017-06-02,2.5,2.65,2.5,2.65,161798,0
2017-06-05,2.6,2.6,2.5,2.525,257470,0
2017-06-06,2.5,2.55,2.4,2.45,490313,0
2017-06-07,2.45,2.525,2.2,2.25,685009,0
2017-06-08,2.25,2.35,2.25,2.3,224920,0
2017-06-09,2.3,2.3,2.2,2.225,400854,0
2017-06-12,2.2,2.2,1.95,2.2,965594,0
2017-06-13,2.25,2.4,2.2,2.375,290711,0
2017-06-14,2.4,2.4,2.3,2.4,230818,0
2017-06-15,2.4,2.4,2.3,2.3,170329,0
2017-06-16,2.25,2.4,2.2,2.4,297061,0
2017-06-19,2.4,2.7,2.35,2.5,1653429,0
2017-06-20,2.5,2.55,2.4,2.5,371852,0
2017-06-21,2.55,2.6,2.5,2.5,434735,0
2017-06-22,2.5,2.575,2.35,2.4,454266,0
2017-06-23,2.35,2.5,2.15,2.15,4239546,0
2017-06-26,2.2,2.4,2.15,2.25,594039,0
2017-06-27,2.25,2.345,2.05,2.05,799430,0
2017-06-28,2.1,2.1335,2,2.1,369045,0
2017-06-29,2.1,2.2,2.05,2.15,679364,0
2017-06-30,2.15,2.15,2.1,2.15,254245,0
2017-07-03,2.15,2.15,2.1,2.1,140540,0
2017-07-05,2.1,2.131,2.05,2.05,365617,0
2017-07-06,2.05,2.1,2.025,2.05,299553,0
2017-07-07,2.1,2.1327,2.05,2.1,351411,0
2017-07-10,2.1,2.25,2.05,2.175,1221969,0
2017-07-11,2.2,2.275,2.15,2.25,575854,0
2017-07-12,2.25,2.25,2.15,2.25,482654,0
2017-07-13,2.2,2.25,2.15,2.15,258992,0
2017-07-14,2.3,2.6,2.225,2.4,2329023,0
2017-07-17,2.85,3.3,2.8,3.15,11011526,0
2017-07-18,3.1,3.2,3.05,3.1,3151400,0
2017-07-19,3.1,3.15,2.85,3,1635476,0
2017-07-20,3.05,3.15,2.95,3.125,871577,0
2017-07-21,3.15,3.25,3.05,3.15,847371,0
2017-07-24,3.2,3.65,3.15,3.65,2323442,0
2017-07-25,3.8,3.9,3.6,3.8,2518244,0
2017-07-26,3.7,3.85,3.65,3.7,907373,0
2017-07-27,3.7,3.705,3.4,3.45,1059342,0
2017-07-28,3.45,3.7,3.45,3.65,775492,0
2017-07-31,3.75,4.05,3.55,3.9,2614989,0
2017-08-01,3.55,3.65,3.1,3.4,4910256,0
2017-08-02,3.3,3.35,2.85,2.95,2606403,0
2017-08-03,3,3.025,2.75,2.775,909575,0
2017-08-04,2.8,3,2.7,2.9,1239943,0
2017-08-07,2.95,3,2.8,2.95,852158,0
2017-08-08,2.95,3,2.85,2.9,700014,0
2017-08-09,3,3.1,2.85,3.05,1600938,0
2017-08-10,3.1,3.125,2.9,2.95,1186505,0
2017-08-11,3,3.1,2.9,2.95,724268,0
2017-08-14,2.95,3.1,2.925,3.05,571556,0
2017-08-15,3,3.1,2.95,2.975,391387,0
2017-08-16,2.95,3.05,2.95,3,388998,0
2017-08-17,3,3.05,2.95,2.975,409320,0
2017-08-18,3,3.05,2.9,2.95,465771,0
2017-08-21,2.95,3,2.85,2.95,388882,0
2017-08-22,2.9,3,2.855,2.95,539804,0
2017-08-23,3,3.05,2.95,3,796791,0
2017-08-24,3.05,3.05,2.95,2.975,720346,0
2017-08-25,3.05,3.1,2.95,2.95,1136886,0
2017-08-28,3.05,3.1,3,3.05,1084598,0
2017-08-29,3.1,3.3,3.1,3.2,2493952,0
2017-08-30,3.3,3.45,3.3,3.35,1581146,0
2017-08-31,3.4,3.45,3.3,3.3,974793,0
2017-09-01,3.3,3.35,3.25,3.25,385446,0
2017-09-05,3.25,3.325,3.15,3.3,818918,0
2017-09-06,3.4,3.4,3.2,3.25,682578,0
2017-09-07,3.25,3.25,3.1203,3.25,547698,0
2017-09-08,3.2,3.45,3.2,3.25,2395779,0
2017-09-11,3.35,3.39,3.15,3.2,1051464,0
2017-09-12,3.3,3.3,3.2,3.25,901206,0
2017-09-13,3.2,3.25,3.15,3.15,1323686,0
2017-09-14,3.15,3.2,3,3,1913775,0
2017-09-15,3,3.15,2.95,3.1,1116369,0
2017-09-18,3.15,3.25,3.15,3.2,1231396,0
2017-09-19,3.25,3.3,3.2,3.2,900867,0
2017-09-20,3.25,3.3,3.2,3.2,1168319,0
2017-09-21,3.25,3.25,3.15,3.2,1818445,0
2017-09-22,3.2,3.35,3.15,3.35,820336,0
2017-09-25,3.35,3.95,3.321,3.9,3809474,0
2017-09-26,4.05,4.7,4,4.25,4444842,0
2017-09-27,4.3,4.45,4.15,4.4,1775089,0
2017-09-28,4.35,4.5,4.225,4.3,1068725,0
2017-09-29,4.4,4.65,4.3,4.6,1572595,0
2017-10-02,4.9,5.6,4.85,5.5,4551053,0
2017-10-03,5.75,5.75,5.2,5.5,3875452,0
2017-10-04,5.45,5.45,4.9,5.225,2986337,0
2017-10-05,5.3,5.35,5,5.05,1657524,0
2017-10-06,5.1,5.2,5,5.15,2589506,0
2017-10-09,5.2,5.4,5.1,5.2,3142186,0
2017-10-10,5.3,5.6,5.1,5.5,6794240,0
2017-10-11,5.75,5.75,5.3,5.35,6596684,0
2017-10-12,2.1,2.475,2,2.15,24235922,0
2017-10-13,2.2,2.25,2.1,2.125,5426499,0
2017-10-16,2.1,2.15,1.9,1.95,5319946,0
2017-10-17,1.9,1.95,1.7,1.75,4353231,0
2017-10-18,1.75,1.75,1.7,1.75,1642996,0
2017-10-19,1.75,1.8,1.55,1.75,3228502,0
2017-10-20,1.95,2,1.9,2,2424300,0
2017-10-23,2.2,2.2,1.9,2.025,2461518,0
2017-10-24,2,2.05,1.85,2,1133460,0
2017-10-25,2,2.05,1.9,1.925,601471,0
2017-10-26,1.95,1.95,1.8,1.8,977158,0
2017-10-27,1.85,1.9,1.8,1.85,456867,0
2017-10-30,1.85,1.95,1.8,1.85,537738,0
2017-10-31,1.9,1.95,1.85,1.9,535307,0
2017-11-01,1.9,2.05,1.9,2,858306,0
2017-11-02,2.05,2.05,1.95,2,442603,0
2017-11-03,1.95,2,1.95,1.975,437450,0
2017-11-06,1.95,2,1.85,1.9,1109217,0
2017-11-07,1.9,1.95,1.85,1.9,863208,0
2017-11-08,1.85,1.95,1.85,1.95,599600,0
2017-11-09,1.95,2,1.9,1.95,471023,0
2017-11-10,1.9,2,1.85,1.975,949605,0
