Date,Open,High,Low,Close,Volume,OpenInt
2012-03-26,4.88,5.14,4.5,5.14,109757,0
2012-03-27,5.12,5.2,4.4,4.57,202200,0
2012-03-28,4.69,4.69,4.2,4.2,64650,0
2012-03-29,4.2,4.4,3.75,4.34,141359,0
2012-03-30,4.31,4.399,3.91,4.04,39200,0
2012-04-02,4.04,4.28,4,4.14,26795,0
2012-04-03,4.2,4.4,3.93,4.02,45571,0
2012-04-04,4.02,4.04,3.83,3.99,45246,0
2012-04-05,3.9,4.05,3.89,4,46405,0
2012-04-09,3.9,4,3.9,3.99,20047,0
2012-04-10,3.93,4.04,3.71,3.75,53597,0
2012-04-11,3.81,3.98,3.3,3.6,44563,0
2012-04-12,3.55,3.6,3.11,3.25,143867,0
2012-04-13,3.2,3.3,2.53,3,147197,0
2012-04-16,2.96,2.96,2.69,2.81,50964,0
2012-04-17,2.78,2.99,2.75,2.89,46023,0
2012-04-18,2.81,2.95,2.81,2.93,22624,0
2012-04-19,3,3.14,2.94,3.08,112352,0
2012-04-20,3.18,3.18,2.9,2.95,45872,0
2012-04-23,2.95,2.96,2.81,2.82,23247,0
2012-04-24,2.9,3.05,2.9,3.04,44487,0
2012-04-25,3.11,3.2,2.97,3.14,86553,0
2012-04-26,3.24,3.33,3.1,3.29,19345,0
2012-04-27,3.31,3.48,3.12,3.17,18400,0
2012-04-30,3.1,3.16,3.039,3.11,5716,0
2012-05-01,3.11,3.15,3.1,3.11,21893,0
2012-05-02,3.1,3.1,3,3,27099,0
2012-05-03,2.93,2.96,2.85,2.87,26249,0
2012-05-04,2.9,3.1,2.9,2.95,11334,0
2012-05-07,2.95,2.99,2.93,2.99,13551,0
2012-05-08,2.91,2.98,2.91,2.97,13681,0
2012-05-09,2.95,2.99,2.89,2.97,20899,0
2012-05-10,2.98,3,2.91,2.98,4760,0
2012-05-11,2.92,2.95,2.89,2.93,21716,0
2012-05-14,2.87,2.91,2.54,2.54,39209,0
2012-05-15,2.62,2.63,2.17,2.31,61845,0
2012-05-16,2.21,2.25,2.1,2.15,33602,0
2012-05-17,2.17,2.29,2.02,2.02,72314,0
2012-05-18,2.03,2.05,2,2.04,39746,0
2012-05-21,2.27,2.27,1.96,1.96,57681,0
2012-05-22,2,2.13,1.97,2.08,175501,0
2012-05-23,2.1,2.53,2.08,2.34,162648,0
2012-05-24,2.45,2.47,2.32,2.41,67937,0
2012-05-25,2.49,2.49,2.38,2.38,52287,0
2012-05-29,2.48,2.48,2.31,2.4,53013,0
2012-05-30,2.3,2.35,2.3,2.3,34879,0
2012-05-31,2.3,2.39,2.26,2.34,26296,0
2012-06-01,2.25,2.33,2.25,2.32,23800,0
2012-06-04,2.27,2.3,2.15,2.19,37296,0
2012-06-05,2.2,2.2,2.15,2.17,9419,0
2012-06-06,2.23,2.28,2.19,2.28,8682,0
2012-06-07,2.21,2.28,2.21,2.26,18754,0
2012-06-08,2.2,2.2,2.11,2.14,20374,0
2012-06-11,2.1,2.13,2.08,2.1,47352,0
2012-06-12,2.05,2.1,2.03,2.08,19842,0
2012-06-13,2.02,2.09,1.99,2,50691,0
2012-06-14,2,2.03,1.98,2,19434,0
2012-06-15,1.97,2.05,1.97,1.98,56055,0
2012-06-18,1.96,2.04,1.89,2.02,35765,0
2012-06-19,2.03,2.07,2,2.05,20419,0
2012-06-20,2.1,2.15,2.05,2.14,37445,0
2012-06-21,2.1,2.15,2.07,2.14,9551,0
2012-06-22,2.12,2.15,2.1,2.15,73576,0
2012-06-25,2.2,2.2,2.11,2.16,13889,0
2012-06-26,2.1,2.22,2.03,2.08,23556,0
2012-06-27,2.11,2.18,2.04,2.09,11823,0
2012-06-28,2.12,2.12,2.01,2.04,27880,0
2012-06-29,2.13,2.13,2.01,2.05,8110,0
2012-07-02,2,2,1.76,1.76,94662,0
2012-07-03,1.8,1.8,1.65,1.65,79772,0
2012-07-05,1.95,1.95,1.75,1.89,85593,0
2012-07-06,1.75,1.92,1.75,1.86,35089,0
2012-07-09,1.86,1.97,1.86,1.92,14010,0
2012-07-10,1.93,1.93,1.79,1.85,18451,0
2012-07-11,1.8,1.92,1.8,1.84,23789,0
2012-07-12,1.8,1.91,1.75,1.84,25226,0
2012-07-13,1.7764,1.91,1.7764,1.82,17112,0
2012-07-16,1.71,1.8,1.71,1.77,28800,0
2012-07-17,1.78,1.78,1.68,1.6848,15794,0
2012-07-18,1.71,1.85,1.61,1.776,35123,0
2012-07-19,1.8,1.81,1.71,1.8,11420,0
2012-07-20,1.8,1.8,1.7,1.77,23142,0
2012-07-23,1.75,3.48,1.75,2.9,2565264,0
2012-07-24,2.95,2.97,2.36,2.48,530869,0
2012-07-25,2.82,3.25,2.77,2.82,1378685,0
2012-07-26,2.8,2.9,2.56,2.57,249550,0
2012-07-27,2.57,2.79,2.57,2.699,110570,0
2012-07-30,2.7,3.07,2.51,2.54,128561,0
2012-07-31,2.58,2.58,2.2245,2.34,124439,0
2012-08-01,2.46,2.46,2.13,2.31,115934,0
2012-08-02,2.35,2.4,2.2,2.355,59234,0
2012-08-03,2.3,2.4,2.11,2.23,65006,0
2012-08-06,2.1,2.27,2.01,2.09,75764,0
2012-08-07,2.02,2.45,2.02,2.3,149906,0
2012-08-08,2.2,2.41,2.2,2.28,105862,0
2012-08-09,2.25,2.5,2.25,2.3,93969,0
2012-08-10,2.51,2.51,2.31,2.31,33392,0
2012-08-13,2.5,2.5,2.24,2.35,39866,0
2012-08-14,2.3502,2.4399,2.35,2.35,8897,0
2012-08-15,2.35,2.3599,2.2644,2.33,22369,0
2012-08-16,2.35,2.35,2.211,2.285,23308,0
2012-08-17,2.3,2.35,2.23,2.34,40348,0
2012-08-20,2.2597,2.28,2.16,2.2795,25307,0
2012-08-21,2.17,2.27,2.15,2.21,22901,0
2012-08-22,2.22,2.27,2.15,2.21,20909,0
2012-08-23,2.2,2.25,2.13,2.2,34881,0
2012-08-24,2.11,2.25,2.11,2.2,43426,0
2012-08-27,2.19,2.319,2.19,2.319,41305,0
2012-08-28,2.34,2.44,2.28,2.38,39389,0
2012-08-29,2.37,2.37,2.16,2.17,70956,0
2012-08-30,2.15,2.32,2.08,2.2,75183,0
2012-08-31,2.19,2.22,2.06,2.16,35911,0
2012-09-04,2.21,2.24,2.06,2.06,82489,0
2012-09-05,2.07,2.09,1.9417,2.04,93333,0
2012-09-06,2.1,2.1,1.95,2.05,42933,0
2012-09-07,2.06,2.06,1.96,2.02,38174,0
2012-09-10,1.97,2.02,1.9317,1.98,129011,0
2012-09-11,2,2.02,1.91,2,110735,0
2012-09-12,1.97,2,1.9,1.98,38583,0
2012-09-13,2.01,2.01,1.91,1.958,33997,0
2012-09-14,1.92,1.95,1.82,1.88,62873,0
2012-09-17,1.88,1.9,1.67,1.72,122300,0
2012-09-18,1.66,1.89,1.65,1.89,95986,0
2012-09-19,2,2.24,1.9801,2.24,196798,0
2012-09-20,2.25,2.3,2.16,2.22,62409,0
2012-09-21,2.22,2.24,2.09,2.1,66511,0
2012-09-24,2.06,2.24,2.01,2.13,42004,0
2012-09-25,2.2143,2.24,2.1345,2.2,61867,0
2012-09-26,2.24,2.24,2.13,2.24,32222,0
2012-09-27,2.14,2.23,2.14,2.23,9575,0
2012-09-28,2.23,2.23,2.1499,2.23,11036,0
2012-10-01,2.2,2.2,2.1,2.1,39518,0
2012-10-02,2.15,2.19,2.07,2.08,10934,0
2012-10-03,2.08,2.14,1.99,2.12,22237,0
2012-10-04,2.09,2.1,2.02,2.08,40597,0
2012-10-05,2.05,2.09,2.01,2.07,15346,0
2012-10-08,2.07,2.09,2.07,2.09,14034,0
2012-10-09,2.09,2.09,1.94,2.06,48653,0
2012-10-10,2.01,2.15,2.01,2.14,27358,0
2012-10-11,2.17,2.1899,2.0201,2.17,28448,0
2012-10-12,2.06,2.17,2.06,2.15,18617,0
2012-10-15,2.11,2.11,2.0618,2.08,19297,0
2012-10-16,2.05,2.17,2,2.1,42459,0
2012-10-17,2.06,2.1,2.031,2.1,6684,0
2012-10-18,2.07,2.08,2.04,2.08,3183,0
2012-10-19,2.1,2.1,2.03,2.08,9875,0
2012-10-22,2.08,2.1,2.01,2.1,31008,0
2012-10-23,2.05,2.06,1.9,1.97,45723,0
2012-10-24,1.98,2.0001,1.88,1.94,13919,0
2012-10-25,1.95,1.96,1.88,1.91,13704,0
2012-10-26,1.9,2.09,1.86,1.88,42676,0
2012-10-31,2,2.04,1.89,1.9,22191,0
2012-11-01,1.88,1.92,1.78,1.89,25366,0
2012-11-02,1.93,1.9467,1.8,1.89,17497,0
2012-11-05,1.89,1.91,1.81,1.9,15755,0
2012-11-06,1.9,1.9,1.79,1.87,23810,0
2012-11-07,1.88,2.09,1.82,1.89,20783,0
2012-11-08,1.88,1.9699,1.82,1.8254,15236,0
2012-11-09,1.81,1.94,1.81,1.83,23176,0
2012-11-12,1.85,1.94,1.83,1.89,24038,0
2012-11-13,1.89,1.9,1.8,1.81,17232,0
2012-11-14,1.8,1.87,1.69,1.76,36377,0
2012-11-15,1.72,1.88,1.65,1.66,60963,0
2012-11-16,1.65,1.7,1.65,1.67,15000,0
2012-11-19,1.72,1.73,1.6,1.73,27730,0
2012-11-20,1.67,1.7499,1.6,1.68,19082,0
2012-11-21,1.65,1.75,1.65,1.75,21332,0
2012-11-23,1.71,1.78,1.634,1.75,3876,0
2012-11-26,1.98,2.22,1.83,2.07,262308,0
2012-11-27,2.11,2.11,2.02,2.05,51160,0
2012-11-28,1.95,2.03,1.75,1.9796,39546,0
2012-11-29,1.92,1.9781,1.891,1.97,23383,0
2012-11-30,1.92,2,1.92,2,19718,0
2012-12-03,1.95,1.9863,1.83,1.9,28738,0
2012-12-04,1.94,1.97,1.88,1.94,12259,0
2012-12-05,1.9,2.02,1.81,2.02,40397,0
2012-12-06,1.87,2.02,1.86,1.9779,15400,0
2012-12-07,2.0022,2.0022,1.82,1.88,22827,0
2012-12-10,1.84,1.88,1.8101,1.87,16319,0
2012-12-11,1.81,1.9,1.81,1.9,24341,0
2012-12-12,1.9096,1.9096,1.81,1.87,43059,0
2012-12-13,1.85,1.8899,1.8,1.8899,49541,0
2012-12-14,1.83,1.949,1.8,1.87,28911,0
2012-12-17,1.81,2.08,1.79,2.05,159050,0
2012-12-18,2.08,2.24,2.05,2.21,237498,0
2012-12-19,2.24,2.24,2.03,2.05,57066,0
2012-12-20,2.0601,2.11,2.0301,2.08,38393,0
2012-12-21,2.06,2.07,2,2.03,42976,0
2012-12-24,2,2.21,2,2.17,33344,0
2012-12-26,2.17,2.17,2,2.03,30941,0
2012-12-27,1.99,2.1454,1.99,2.03,36660,0
2012-12-28,2.01,2.13,1.99,2.07,39888,0
2012-12-31,2.02,2.08,1.91,2.05,87710,0
2013-01-02,2.08,2.15,2.05,2.13,17933,0
2013-01-03,2.09,2.1,2.01,2.04,46487,0
2013-01-04,2.09,2.09,2.011,2.05,15597,0
2013-01-07,2.01,2.1,1.96,2,19190,0
2013-01-08,2.02,2.1,2.02,2.1,18713,0
2013-01-09,2.1,2.15,2.06,2.1,34443,0
2013-01-10,2.1,2.14,1.99,2.13,27656,0
2013-01-11,2.038,2.15,2.038,2.13,16654,0
2013-01-14,2.07,2.14,2,2.1201,14012,0
2013-01-15,2.14,2.48,2.06,2.45,79736,0
2013-01-16,2.46,2.5,2.1074,2.39,62320,0
2013-01-17,2.37,2.37,2.2799,2.34,27449,0
2013-01-18,2.32,2.44,2.28,2.31,29677,0
2013-01-22,2.41,2.7199,2.41,2.63,229892,0
2013-01-23,2.65,2.72,2.44,2.46,80400,0
2013-01-24,2.51,2.6288,2.3,2.44,81627,0
2013-01-25,2.45,2.6,2.3,2.38,39458,0
2013-01-28,2.47,2.7,2.39,2.63,100544,0
2013-01-29,2.6301,2.75,2.536,2.75,48599,0
2013-01-30,2.7,2.75,2.6,2.65,48321,0
2013-01-31,2.58,2.65,2.56,2.57,24308,0
2013-02-01,2.55,2.6,2.5,2.6,41415,0
2013-02-04,2.6,2.64,2.52,2.63,21013,0
2013-02-05,2.64,2.724,2.6,2.6,19307,0
2013-02-06,2.6,2.6,2.51,2.54,25421,0
2013-02-07,2.51,2.72,2.5,2.589,17197,0
2013-02-08,2.56,3.03,2.5,2.9001,171238,0
2013-02-11,2.84,2.9,2.61,2.73,61091,0
2013-02-12,2.77,2.9069,2.73,2.7978,27947,0
2013-02-13,2.8,3.05,2.73,3.03,60953,0
2013-02-14,3.05,3.4,3.03,3.39,129357,0
2013-02-15,3.49,3.49,3.2,3.21,62759,0
2013-02-19,3.2,3.2,2.98,3.06,91376,0
2013-02-20,3.21,3.21,3,3.09,62103,0
2013-02-21,3.1,3.1,2.75,3.005,36324,0
2013-02-22,2.9,3.2989,2.78,3.29,136688,0
2013-02-25,3.47,3.98,3.351,3.65,203570,0
2013-02-26,3.69,3.8299,3.5,3.62,56106,0
2013-02-27,3.62,3.69,3.54,3.56,38415,0
2013-02-28,3.55,3.55,3.36,3.4,57395,0
2013-03-01,3.4,3.47,3.3,3.36,40349,0
2013-03-04,3.36,3.373,3.305,3.32,16229,0
2013-03-05,3.42,3.95,3.42,3.8,214772,0
2013-03-06,3.8,3.8,3.61,3.66,98553,0
2013-03-07,3.72,3.8,3.66,3.76,52921,0
2013-03-08,3.8,4.0485,3.7962,3.9,120112,0
2013-03-11,4,4.21,3.9,4.21,88060,0
2013-03-12,4.3,4.55,4.21,4.22,210743,0
2013-03-13,4.38,4.5,4.01,4.21,282100,0
2013-03-14,4.3,4.3,4.03,4.24,50988,0
2013-03-15,4.2,4.37,4.01,4.35,127463,0
2013-03-18,4.35,4.45,4.2,4.36,40879,0
2013-03-19,4.33,4.37,4.16,4.28,63995,0
2013-03-20,4.28,4.28,4.16,4.17,18921,0
2013-03-21,4.19,4.199,4.01,4.14,66709,0
2013-03-22,4.05,4.12,3.73,3.81,131699,0
2013-03-25,3.74,3.74,3.4,3.49,92823,0
2013-03-26,3.5,3.5,3.051,3.2906,202413,0
2013-03-27,3.25,3.68,3.21,3.62,103706,0
2013-03-28,3.62,3.68,3.49,3.59,29612,0
2013-04-01,3.49,3.558,3.35,3.55,66546,0
2013-04-02,3.5177,3.5177,3.36,3.429,23043,0
2013-04-03,3.397,3.45,3.281,3.45,40342,0
2013-04-04,3.51,3.79,3.405,3.61,47943,0
2013-04-05,3.67,3.78,3.556,3.64,33660,0
2013-04-08,3.61,3.66,3.4,3.63,35057,0
2013-04-09,3.61,3.6201,3.5025,3.56,18789,0
2013-04-10,3.57,3.62,3.51,3.58,19444,0
2013-04-11,3.53,3.56,3.4,3.45,48203,0
2013-04-12,3.48,3.48,3.19,3.26,42853,0
2013-04-15,3.3,3.49,3.2294,3.29,29053,0
2013-04-16,3.315,3.585,3.315,3.57,58791,0
2013-04-17,3.8,4.05,3.73,3.97,160746,0
2013-04-18,3.96,4.15,3.8,3.912,104074,0
2013-04-19,3.92,3.98,3.89,3.95,28010,0
2013-04-22,4,4.1725,3.85,3.87,32451,0
2013-04-23,3.99,4.15,3.888,4.02,61796,0
2013-04-24,4.0191,4.19,4.0191,4.15,57237,0
2013-04-25,4.07,4.15,3.9,3.97,97907,0
2013-04-26,4.03,4.15,4,4.15,21796,0
2013-04-29,4.28,5.22,4.28,4.98,887005,0
2013-04-30,5,5,4.51,4.68,235717,0
2013-05-01,4.67,4.88,4.62,4.73,112631,0
2013-05-02,4.75,5.1499,4.671,4.89,191724,0
2013-05-03,5.01,5.03,4.76,4.83,53937,0
2013-05-06,4.75,4.83,4.55,4.6,92522,0
2013-05-07,4.53,4.55,4.22,4.5,119618,0
2013-05-08,4.5,4.53,4.32,4.51,36277,0
2013-05-09,4.53,4.53,4.34,4.37,41691,0
2013-05-10,4.39,4.39,4.21,4.29,40438,0
2013-05-13,4.21,4.27,4.05,4.15,111757,0
2013-05-14,4.1,4.55,4.1,4.4111,44051,0
2013-05-15,4.39,4.433,4.1,4.275,54096,0
2013-05-16,4.15,4.32,4.1,4.22,33085,0
2013-05-17,4.19,4.45,4.1,4.4,28093,0
2013-05-20,4.47,4.55,4.36,4.42,38757,0
2013-05-21,4.37,4.45,4.32,4.42,25467,0
2013-05-22,4.4199,4.489,4.11,4.18,53682,0
2013-05-23,4.1,4.4,4.1,4.23,31307,0
2013-05-24,4.21,4.47,4.1532,4.4,75968,0
2013-05-28,4.47,4.47,4.16,4.26,76285,0
2013-05-29,4.21,4.349,4.2,4.29,21926,0
2013-05-30,4.35,4.4,4.32,4.35,26210,0
2013-05-31,4.4,4.4,4.21,4.25,28256,0
2013-06-03,4.23,4.3,4.05,4.29,86195,0
2013-06-04,4.34,4.42,4.13,4.15,57541,0
2013-06-05,4.24,4.27,3.95,4.06,126038,0
2013-06-06,4,4.18,4,4.15,42371,0
2013-06-07,4.2,4.32,4.05,4.2,53845,0
2013-06-10,4.13,4.2,4.05,4.07,26878,0
2013-06-11,4.08,4.18,3.95,3.99,51664,0
2013-06-12,4.19,4.2,4,4.09,50366,0
2013-06-13,4.09,4.1,3.96,4.09,26847,0
2013-06-14,4.05,4.13,3.96,4.09,18670,0
2013-06-17,4.1,4.21,4.06,4.16,27010,0
2013-06-18,4.1499,4.1499,3.95,3.98,40261,0
2013-06-19,3.99,4.049,3.95,3.97,24165,0
2013-06-20,3.95,4.08,3.9,4,29932,0
2013-06-21,4.23,4.23,3.925,4.05,22079,0
2013-06-24,4.09,4.09,3.9001,3.91,22275,0
2013-06-25,3.95,4.06,3.93,3.94,15451,0
2013-06-26,3.93,4.03,3.92,3.9499,6748,0
2013-06-27,3.96,4.1,3.96,4.03,16028,0
2013-06-28,4.1,4.25,3.99,4.25,27729,0
2013-07-01,4.25,4.42,4.22,4.41,72523,0
2013-07-02,4.44,4.44,4.2601,4.36,43719,0
2013-07-03,4.31,4.3951,3.955,4.2,34564,0
2013-07-05,4.31,4.32,3.97,4.09,15246,0
2013-07-08,4.08,4.28,4.08,4.16,25040,0
2013-07-09,4.2,4.49,4.1001,4.46,87895,0
2013-07-10,4.5,4.52,4.4,4.47,51751,0
2013-07-11,4.59,4.6,4.47,4.498,52228,0
2013-07-12,4.6,4.65,4.5,4.62,103790,0
2013-07-15,4.62,4.62,4.5,4.62,39025,0
2013-07-16,4.65,4.65,4.53,4.64,26362,0
2013-07-17,4.7,4.8,4.59,4.7388,52700,0
2013-07-18,4.71,4.9599,4.6,4.86,36771,0
2013-07-19,4.76,4.93,4.7039,4.86,38240,0
2013-07-22,4.9,4.9,4.7601,4.86,45347,0
2013-07-23,4.9,4.94,4.8,4.83,39649,0
2013-07-24,4.92,5,4.81,4.82,42114,0
2013-07-25,4.84,4.94,4.55,4.94,99799,0
2013-07-26,4.95,4.9999,4.84,4.929,39944,0
2013-07-29,4.9,5.0261,4.8,5,42244,0
2013-07-30,4.93,5.17,4.93,5.16,81622,0
2013-07-31,5.17,5.969,5.17,5.95,190955,0
2013-08-01,6.01,6.48,6.01,6.41,227039,0
2013-08-02,6.46,6.48,6,6.08,151184,0
2013-08-05,6,6.0799,5.63,5.8101,110248,0
2013-08-06,5.85,6.03,5.34,5.65,157729,0
2013-08-07,5.77,5.9,5.51,5.5436,72240,0
2013-08-08,5.49,5.8786,5.4801,5.7936,106162,0
2013-08-09,5.83,5.83,5.28,5.57,119929,0
2013-08-12,6.01,7.95,6.01,6.78,1364971,0
2013-08-13,7.2,7.4,6.85,7.12,570969,0
2013-08-14,7.17,7.35,6.92,7.25,192064,0
2013-08-15,7.2,7.2,6.28,6.69,270499,0
2013-08-16,6.67,7.11,6.36,6.98,96037,0
2013-08-19,6.99,6.99,6.51,6.53,94162,0
2013-08-20,6.31,6.749,5.55,6.12,289712,0
2013-08-21,6.1,6.75,6.1,6.37,89548,0
2013-08-22,6.49,6.62,6.321,6.589,48849,0
2013-08-23,6.63,7.63,6.39,7.23,306018,0
2013-08-26,7.2,7.87,7.2,7.61,265685,0
2013-08-27,7.55,7.89,7.32,7.565,198015,0
2013-08-28,7.4,7.5,7.11,7.25,142041,0
2013-08-29,7.37,7.7,7.0805,7.5,107016,0
2013-08-30,7.53,7.53,7.27,7.39,80511,0
2013-09-03,7.5,7.7,7.44,7.57,84556,0
2013-09-04,7.56,7.63,7.27,7.28,102740,0
2013-09-05,7.35,7.55,7.16,7.55,93377,0
2013-09-06,7.65,7.65,7.36,7.51,76709,0
2013-09-09,7.64,7.65,7.3512,7.43,72841,0
2013-09-10,7.65,8.71,7.51,8.57,502201,0
2013-09-11,8.79,11.25,8.66,10.85,1417803,0
2013-09-12,10.99,13.21,10.85,11,1380398,0
2013-09-13,10.85,10.92,9.6,9.95,485545,0
2013-09-16,10,10.89,9.97,10.06,186910,0
2013-09-17,10.26,10.5,9.03,9.25,374091,0
2013-09-18,9.36,9.5,9.02,9.3,190664,0
2013-09-19,9.4,9.4,9.11,9.19,100617,0
2013-09-20,9.15,9.35,8.87,9.34,179698,0
2013-09-23,9.3,9.3,8.55,9.09,238042,0
2013-09-24,9.08,9.08,8.6,8.68,153000,0
2013-09-25,8.76,9.34,8.7,9.12,234300,0
2013-09-26,9.29,10.46,9.18,10.3,644900,0
2013-09-27,10.3,10.87,10.1,10.43,304900,0
2013-09-30,9.85,10.15,9.8,9.97,221607,0
2013-10-01,10,10.42,9.96,10.02,212993,0
2013-10-02,10.05,10.14,9.93,10.05,120901,0
2013-10-03,10.04,10.4,9.87,10.09,157400,0
2013-10-04,10.25,11.79,10.1,11,739500,0
2013-10-07,11.13,12.44,11,12.06,683726,0
2013-10-08,12.4,12.65,10.37,11.11,537500,0
2013-10-09,11.15,11.15,9.85,10.22,395900,0
2013-10-10,11.12,11.7,10.54,11.19,401700,0
2013-10-11,11.39,11.7,10.95,11.15,268800,0
2013-10-14,11.01,11.15,10.68,11.01,104600,0
2013-10-15,10.95,11.35,10.6,10.8,240300,0
2013-10-16,10.83,11.24,10.53,10.96,190618,0
2013-10-17,11.14,11.32,10.91,11.24,166200,0
2013-10-18,11.3,12.51,11.2,12.45,440151,0
2013-10-21,12.45,12.75,11.71,11.93,237600,0
2013-10-22,12,12.38,11.4,11.71,156100,0
2013-10-23,11.7,11.7,10.94,11.21,191500,0
2013-10-24,11.22,11.25,10.68,10.82,225100,0
2013-10-25,10.9,10.99,10.55,10.85,91500,0
2013-10-28,10.36,10.9,10.29,10.76,113100,0
2013-10-29,10.77,10.9,10.52,10.79,157300,0
2013-10-30,10.79,10.87,10.64,10.69,126900,0
2013-10-31,10.72,10.829,10.2,10.45,167306,0
2013-11-01,10.62,10.62,8.71,9.14,533400,0
2013-11-04,9.02,9.75,8.8,9.46,183500,0
2013-11-05,9.7,10.079,9.51,9.8,147224,0
2013-11-06,9.85,10,8.5,8.52,341793,0
2013-11-07,9.29,9.44,8.95,9,223664,0
2013-11-08,8.95,8.95,7.9,8.75,567500,0
2013-11-11,8.61,9.08,8.53,8.85,118600,0
2013-11-12,8.66,8.85,7.628,7.92,253351,0
2013-11-13,7.65,8,7.65,7.7,180934,0
2013-11-14,7.69,8.23,7.62,7.8,130000,0
2013-11-15,7.97,7.98,6.55,6.92,302900,0
2013-11-18,6.86,6.9,5.7,5.9,521400,0
2013-11-19,5.53,6.75,5.35,6.7,362000,0
2013-11-20,6.46,7.75,6.4,7.46,355823,0
2013-11-21,7.5,7.93,7.36,7.64,238600,0
2013-11-22,7.64,8.1,7.55,8.02,172800,0
2013-11-25,8.05,8.3,7.7,7.88,111300,0
2013-11-26,7.99,8.97,7.86,8.88,257600,0
2013-11-27,8.8,8.95,8.42,8.63,121500,0
2013-11-29,8.53,8.7,8.2,8.2,78924,0
2013-12-02,8.2,8.5,7.56,7.94,247700,0
2013-12-03,8.69,9.42,8.34,8.99,587800,0
2013-12-04,8.9,9.149,8.56,8.59,152040,0
2013-12-05,8.84,9.25,8.84,9.24,180168,0
2013-12-06,9.58,9.6,9,9.28,134700,0
2013-12-09,9.34,9.34,8.86,9.12,101300,0
2013-12-10,8.92,9.23,8.32,8.59,220200,0
2013-12-11,8.74,9.23,8.33,8.59,108800,0
2013-12-12,8.55,8.62,8.07,8.45,85200,0
2013-12-13,8.64,8.64,8.2,8.27,61400,0
2013-12-16,8.26,8.45,8.1,8.44,54800,0
2013-12-17,8.27,8.27,7.59,7.985,130275,0
2013-12-18,8.14,8.14,7.64,7.74,92800,0
2013-12-19,7.94,8.26,7.88,8.02,135300,0
2013-12-20,8.01,8.2,7.83,8.06,167000,0
2013-12-23,8,8.2,7.87,8.02,134500,0
2013-12-24,7.93,7.968,7.7,7.71,51372,0
2013-12-26,7.75,8.1,7.75,8.1,129500,0
2013-12-27,8.06,8.13,7.96,8.08,76100,0
2013-12-30,8.1,8.13,8,8.02,59900,0
2013-12-31,8.01,8.12,8,8.08,118170,0
2014-01-02,8.01,8.08,7.94,8.05,57649,0
2014-01-03,8.05,8.13,7.9,8.04,112798,0
2014-01-06,8.27,8.37,8.15,8.32,213700,0
2014-01-07,8.37,8.48,8.34,8.36,197200,0
2014-01-08,8.38,8.57,8.37,8.47,315200,0
2014-01-09,8.86,14.2,8.75,13.49,7082450,0
2014-01-10,17.02,17.88,14.78,15.1,7247000,0
2014-01-13,13.89,14.24,12.61,13.46,1904800,0
2014-01-14,13.25,13.25,11.19,12.05,1345400,0
2014-01-15,12.44,13.61,11.75,13.02,1042100,0
2014-01-16,12.98,13.21,12.01,13.05,388700,0
2014-01-17,13,13.16,11.25,11.64,871600,0
2014-01-21,12.5,14.33,11.82,13.38,1440925,0
2014-01-22,13.68,14.1,12.34,12.61,863600,0
2014-01-23,12.34,12.82,12.03,12.47,264273,0
2014-01-24,12.03,12.382,11.36,11.59,551856,0
2014-01-27,11.64,12.49,11.425,12.14,395387,0
2014-01-28,11.75,12.73,11.55,12.51,555847,0
2014-01-29,12.49,12.49,12,12.01,133500,0
2014-01-30,12.18,12.94,12.13,12.87,316235,0
2014-01-31,12.98,13.98,12.31,13.71,439800,0
2014-02-03,13.84,14.18,12,12.55,519079,0
2014-02-04,12.53,12.91,12.16,12.48,206526,0
2014-02-05,12.25,12.66,11.75,12.57,274547,0
2014-02-06,12.74,12.77,12.22,12.29,113159,0
2014-02-07,12.5,14.2,12.24,13.91,772675,0
2014-02-10,13.98,16.7,13.92,15.96,2192564,0
2014-02-11,15.9,15.91,14.82,15.46,812653,0
2014-02-12,15.7,16.32,15.08,16.17,645623,0
2014-02-13,16.01,16.34,15.66,15.99,497164,0
2014-02-14,15.69,16.254,14.77,14.82,627833,0
2014-02-18,15.1,15.578,14.5,15.46,319000,0
2014-02-19,15.35,15.74,15.13,15.26,146902,0
2014-02-20,15.17,15.359,14.8,14.97,210938,0
2014-02-21,14.99,15.51,14.81,14.95,224060,0
2014-02-24,15.09,15.776,14.75,15.54,254467,0
2014-02-25,15.75,18.68,15.73,18.19,1881783,0
2014-02-26,18,19.11,17.21,18.26,874338,0
2014-02-27,18.5,18.82,17.56,18.3,392103,0
2014-02-28,18.51,18.83,16.2,16.86,807128,0
2014-03-03,16.33,17.27,16.3,16.75,319472,0
2014-03-04,16.83,17.36,16.83,17.05,364066,0
2014-03-05,17.15,17.16,16.01,16.66,429878,0
2014-03-06,16.97,17.14,15.19,15.93,387429,0
2014-03-07,16.07,16.26,14.81,15.15,407271,0
2014-03-10,15.02,15.6,14.65,15.2,309354,0
2014-03-11,15.4,17.29,15.4,16.16,672458,0
2014-03-12,15.9,16.354,15.52,15.95,295415,0
2014-03-13,16.1,16.33,15.301,15.51,187377,0
2014-03-14,15.55,16.29,15.165,16.14,232628,0
2014-03-17,16.08,16.956,16.02,16.63,370052,0
2014-03-18,16.65,17.019,16.36,16.5,212631,0
2014-03-19,16.4,16.65,15.65,15.75,246895,0
2014-03-20,15.69,16.34,15.3,15.88,358051,0
2014-03-21,15.92,16,15.25,15.62,268986,0
2014-03-24,15.25,15.48,12.53,14.59,1264027,0
2014-03-25,16,18.62,15.63,15.88,3447088,0
2014-03-26,15.91,16.34,14.25,14.51,869200,0
2014-03-27,14.58,15.69,14.25,15.42,379468,0
2014-03-28,15.8,15.9,14.75,15.72,709698,0
2014-03-31,16.19,17.14,14.75,15.31,972935,0
2014-04-01,14.56,15.22,13.1,13.58,2241927,0
2014-04-02,13.63,14.702,13.441,14.04,708636,0
2014-04-03,13.83,14,13.2,13.25,404699,0
2014-04-04,13.4,13.58,12.131,12.21,652264,0
2014-04-07,12.1,12.58,11.52,11.94,469168,0
2014-04-08,11.89,12.237,11.52,12.05,304553,0
2014-04-09,12.09,12.89,12.06,12.58,269646,0
2014-04-10,12.58,12.87,11.69,12.22,395720,0
2014-04-11,11.89,12,11.39,11.51,246486,0
2014-04-14,11.24,11.89,10.56,10.85,641121,0
2014-04-15,10.93,11.27,10.37,10.92,474722,0
2014-04-16,11.11,11.16,10.21,10.28,293794,0
2014-04-17,10.3,11.82,10.05,11.61,564960,0
2014-04-21,11.37,12.1,11.214,11.87,309890,0
2014-04-22,12.05,12.67,12.01,12.32,248116,0
2014-04-23,12.48,12.492,11.9,12.1,161863,0
2014-04-24,12.37,12.414,11.708,11.99,182376,0
2014-04-25,11.87,11.89,10.9,11.06,171597,0
2014-04-28,11.13,11.9,10.8,11.24,251513,0
2014-04-29,11.23,11.65,11.03,11.32,174824,0
2014-04-30,11.17,11.6,10.96,11.54,90227,0
2014-05-01,11.54,12.03,11.36,11.73,119754,0
2014-05-02,11.7,11.76,11.14,11.17,153989,0
2014-05-05,11.05,11.85,10.8,11.8,219238,0
2014-05-06,11.68,11.86,11.08,11.15,117013,0
2014-05-07,11.25,11.48,10.28,10.41,297846,0
2014-05-08,10.29,10.85,10,10.4,242352,0
2014-05-09,10.31,10.51,9.8,10.23,193858,0
2014-05-12,10.28,10.674,10.01,10.62,316332,0
2014-05-13,10.59,11.71,10.361,11.62,331861,0
2014-05-14,10.91,11.56,10.69,10.95,275899,0
2014-05-15,11.11,11.99,10.94,11.77,360512,0
2014-05-16,11.73,11.99,11.01,11.25,167854,0
2014-05-19,11.17,11.38,10.9,10.95,145045,0
2014-05-20,10.9,11.8,10.9,11.23,326249,0
2014-05-21,11.39,11.44,10.72,11.17,183737,0
2014-05-22,10.95,11.64,10.95,11.27,173239,0
2014-05-23,11.24,11.7,11.15,11.47,107086,0
2014-05-27,11.63,12.36,11.6,12.3,326918,0
2014-05-28,12.41,12.49,12,12.26,147532,0
2014-05-29,12.48,13.25,12.4,13.13,331173,0
2014-05-30,13.25,13.34,12.599,12.93,217651,0
2014-06-02,12.81,13.12,12.15,12.81,189391,0
2014-06-03,12.64,13.26,12.45,13.22,165106,0
2014-06-04,13.18,13.41,13.02,13.32,190656,0
2014-06-05,13.31,13.86,13.24,13.66,204242,0
2014-06-06,13.69,13.85,13.43,13.58,149017,0
2014-06-09,13.52,14.06,13.19,13.36,167443,0
2014-06-10,13.38,14.05,13.32,14.01,135400,0
2014-06-11,13.93,14.62,13.7,13.95,248910,0
2014-06-12,13.97,14.226,13.49,13.72,193075,0
2014-06-13,13.79,14.001,13.43,13.82,192591,0
2014-06-16,13.95,14.3,13.86,13.96,220238,0
2014-06-17,13.83,14.78,13.82,14.75,230123,0
2014-06-18,14.67,15,14.41,14.81,203538,0
2014-06-19,14.86,15,14.29,14.64,131743,0
2014-06-20,14.64,14.82,14.209,14.69,160722,0
2014-06-23,14.98,16.02,14.59,14.69,457772,0
2014-06-24,14.79,15.36,14.15,14.17,246698,0
2014-06-25,14.22,15.3,14.04,14.68,354547,0
2014-06-26,14.78,14.99,14.09,14.14,392643,0
2014-06-27,14.1,14.7,13.83,14.15,2634205,0
2014-06-30,14.1,14.48,13.67,13.81,341301,0
2014-07-01,14.03,14.3,13.77,14.09,205415,0
2014-07-02,14.07,14.3,13.85,13.98,128400,0
2014-07-03,14.05,14.21,13.65,13.79,123942,0
2014-07-07,13.8,13.8,12.75,12.91,449408,0
2014-07-08,12.78,13.36,12.17,12.28,419114,0
2014-07-09,12.34,12.74,12.2,12.47,142002,0
2014-07-10,12.2,12.94,12.01,12.58,145800,0
2014-07-11,12.59,13,12.39,12.98,133032,0
2014-07-14,13.11,13.89,13.04,13.54,201845,0
2014-07-15,13.54,13.89,12.85,13.04,179417,0
2014-07-16,13.13,13.482,12.72,12.88,141186,0
2014-07-17,12.8,13,12.18,12.2,264648,0
2014-07-18,12.22,13.59,12.22,13.52,277335,0
2014-07-21,13.45,13.64,13.23,13.49,82032,0
2014-07-22,13.57,13.829,13.44,13.55,171349,0
2014-07-23,13.51,13.58,13.25,13.48,102074,0
2014-07-24,13.59,13.99,13.48,13.72,196029,0
2014-07-25,14.03,16.55,13.95,15.32,1804957,0
2014-07-28,15.91,16.2,13.91,14.54,1412328,0
2014-07-29,7.1,7.75,5.15,5.7,7686195,0
2014-07-30,6.2,7.5,6.2,6.6,8081307,0
2014-07-31,6.51,6.7,6.06,6.14,1098245,0
2014-08-01,5.87,6.04,5.55,5.69,1127711,0
2014-08-04,5.69,5.78,5.27,5.33,812045,0
2014-08-05,5.3,5.63,5.16,5.6,635450,0
2014-08-06,5.5,5.64,5.3206,5.56,640120,0
2014-08-07,5.46,5.68,5.39,5.47,407100,0
2014-08-08,5.43,5.445,5.06,5.22,682906,0
2014-08-11,5.25,5.25,5.05,5.1,344054,0
2014-08-12,5.04,5.22,4.51,4.6,1030393,0
2014-08-13,4.51,4.59,4.28,4.38,775010,0
2014-08-14,4.38,4.9,4.33,4.61,793990,0
2014-08-15,4.68,4.85,4.62,4.78,404471,0
2014-08-18,4.82,4.82,4.6,4.67,320415,0
2014-08-19,4.69,4.72,4.5,4.58,304167,0
2014-08-20,4.53,5.38,4.4,5.08,1142731,0
2014-08-21,5.09,5.35,4.75,4.86,596319,0
2014-08-22,4.8,5.37,4.74,5.22,631179,0
2014-08-25,5.24,5.3,4.87,4.9,622766,0
2014-08-26,4.95,5.09,4.9,5.02,407034,0
2014-08-27,5.12,6.35,5.01,6.16,1936332,0
2014-08-28,6.01,6.17,5.73,6,1220685,0
2014-08-29,6.06,6.59,5.86,6.26,778578,0
2014-09-02,6.28,6.4299,6.03,6.16,390761,0
2014-09-03,6.16,6.2,5.72,5.79,380377,0
2014-09-04,5.75,5.9499,5.58,5.59,275100,0
2014-09-05,5.58,5.63,5.33,5.55,266825,0
2014-09-08,5.55,5.87,5.44,5.81,264827,0
2014-09-09,5.85,5.93,5.65,5.67,185602,0
2014-09-10,5.69,5.74,5.54,5.63,146044,0
2014-09-11,5.62,5.73,5.5,5.62,273976,0
2014-09-12,5.59,6.6,5.59,6.19,1275321,0
2014-09-15,6.2,6.34,5.81,5.93,453256,0
2014-09-16,5.89,6.06,5.7,5.83,250641,0
2014-09-17,5.8,6.11,5.7,5.73,259273,0
2014-09-18,5.77,5.82,5.5,5.57,277993,0
2014-09-19,5.5,5.75,5.26,5.28,323864,0
2014-09-22,5.26,5.48,5.2,5.24,190894,0
2014-09-23,5.2,5.4,5.01,5.06,232572,0
2014-09-24,5.11,5.4,5.01,5.34,175520,0
2014-09-25,5.35,5.4,5.04,5.05,161702,0
2014-09-26,5.08,5.25,5.08,5.22,64854,0
2014-09-29,5.1,5.41,5.1,5.23,97673,0
2014-09-30,5.22,5.22,5,5.03,180480,0
2014-10-01,5,5,4.8,4.84,210866,0
2014-10-02,4.81,5.02,4.75,4.92,173917,0
2014-10-03,4.9732,5.1646,4.9,4.9,219123,0
2014-10-06,4.97,5.0442,4.7,4.75,140821,0
2014-10-07,4.71,4.8099,4.6,4.72,91903,0
2014-10-08,4.71,4.87,4.55,4.77,119458,0
2014-10-09,4.78,4.9,4.561,4.61,109130,0
2014-10-10,4.58,4.715,4.55,4.55,96151,0
2014-10-13,4.58,4.89,4.55,4.74,67868,0
2014-10-14,4.73,4.86,4.56,4.77,76730,0
2014-10-15,4.57,4.91,4.57,4.88,62501,0
2014-10-16,4.79,5.2399,4.79,5.17,142509,0
2014-10-17,5.26,5.26,5.01,5.07,55893,0
2014-10-20,5.02,5.17,5,5.06,64828,0
2014-10-21,5.03,5.15,4.82,5.09,118004,0
2014-10-22,4.95,5.08,4.7,4.76,84136,0
2014-10-23,4.81,4.9,4.61,4.74,111026,0
2014-10-24,4.75,5.09,4.75,5.09,145773,0
2014-10-27,5.05,5.05,4.9,4.94,59542,0
2014-10-28,4.95,5.23,4.95,5.21,94766,0
2014-10-29,5.24,5.39,5.06,5.28,132561,0
2014-10-30,5.29,5.49,5.14,5.45,85346,0
2014-10-31,5.51,5.8,5.3,5.42,182292,0
2014-11-03,5.44,5.88,5.41,5.56,203778,0
2014-11-04,5.56,5.67,5.25,5.47,114782,0
2014-11-05,5.54,5.66,5.2901,5.37,297251,0
2014-11-06,5.4,5.42,4.8,4.99,212460,0
2014-11-07,5,5.34,4.81,5.28,252577,0
2014-11-10,5.39,5.5799,4.74,5.07,537940,0
2014-11-11,5.05,5.05,4.78,4.86,141415,0
2014-11-12,4.79,5.07,4.7,5,131627,0
2014-11-13,5.04,5.04,4.8,4.85,140900,0
2014-11-14,4.87,4.91,4.75,4.8,76526,0
2014-11-17,4.78,4.892,4.6,4.62,136362,0
2014-11-18,4.61,4.75,4.58,4.68,116600,0
2014-11-19,4.6,4.68,4.31,4.34,182845,0
2014-11-20,4.28,4.39,4.01,4.35,230090,0
2014-11-21,4.43,4.466,4.18,4.2,122986,0
2014-11-24,4.2,4.33,4.2,4.26,64977,0
2014-11-25,4.26,4.31,4.02,4.23,182463,0
2014-11-26,4.22,4.3,4.11,4.25,111552,0
2014-11-28,4.2,4.25,3.95,3.97,117067,0
2014-12-01,3.98,3.988,3.53,3.71,339841,0
2014-12-02,3.7,3.81,3.53,3.59,131609,0
2014-12-03,3.6,3.82,3.59,3.64,131205,0
2014-12-04,3.64,3.67,3.53,3.55,90397,0
2014-12-05,3.55,3.93,3.46,3.87,141043,0
2014-12-08,3.84,3.89,3.61,3.66,71066,0
2014-12-09,3.61,3.98,3.45,3.92,220384,0
2014-12-10,3.89,3.92,3.62,3.66,107139,0
2014-12-11,3.66,3.94,3.66,3.82,120003,0
2014-12-12,3.77,3.95,3.7501,3.84,95158,0
2014-12-15,3.85,3.9,3.52,3.53,115523,0
2014-12-16,3.5,3.815,3.47,3.55,117053,0
2014-12-17,3.55,3.889,3.53,3.69,184009,0
2014-12-18,3.75,3.82,3.56,3.7,141659,0
2014-12-19,3.69,3.79,3.561,3.64,364329,0
2014-12-22,3.63,3.7,3.481,3.55,190479,0
2014-12-23,3.56,3.58,3.2,3.23,303105,0
2014-12-24,3.09,3.205,3,3.19,432301,0
2014-12-26,3.14,3.34,3.14,3.33,148551,0
2014-12-29,3.26,3.51,3.24,3.47,228264,0
2014-12-30,3.37,3.5,3.35,3.36,259022,0
2014-12-31,3.35,3.67,3.35,3.47,333201,0
2015-01-02,3.43,3.551,3.36,3.4,119303,0
2015-01-05,3.49,3.59,3.3,3.37,152760,0
2015-01-06,3.36,3.4408,3.11,3.23,127392,0
2015-01-07,4.41,4.5,3.82,4,7654059,0
2015-01-08,4,4.03,3.79,3.92,496352,0
2015-01-09,3.92,3.929,3.65,3.76,237274,0
2015-01-12,3.76,3.79,3.62,3.65,217569,0
2015-01-13,3.7,3.7,3.5,3.58,306786,0
2015-01-14,3.54,3.65,3.51,3.55,162294,0
2015-01-15,3.55,3.58,3.25,3.27,262267,0
2015-01-16,3.27,3.37,3.26,3.35,116616,0
2015-01-20,3.34,3.37,3.12,3.23,205097,0
2015-01-21,3.21,3.26,3.15,3.18,129434,0
2015-01-22,3.19,3.26,3.0801,3.22,136406,0
2015-01-23,3.21,3.43,3.19,3.42,142486,0
2015-01-26,3.42,3.58,3.4,3.47,113289,0
2015-01-27,3.43,3.6,3.43,3.57,108652,0
2015-01-28,3.67,3.67,3.33,3.36,161932,0
2015-01-29,3.35,3.48,3.26,3.45,70935,0
2015-01-30,3.5,3.5,3.22,3.22,161437,0
2015-02-02,3.23,3.235,3.12,3.22,506028,0
2015-02-03,3.25,3.42,3.23,3.41,101904,0
2015-02-04,3.4,3.46,3.26,3.34,117651,0
2015-02-05,3.33,3.63,3.29,3.58,274483,0
2015-02-06,3.58,3.6,3.51,3.52,82452,0
2015-02-09,3.51,3.65,3.51,3.57,61070,0
2015-02-10,3.61,3.65,3.5,3.62,117939,0
2015-02-11,3.6,3.65,3.58,3.59,61289,0
2015-02-12,3.6,3.69,3.53,3.68,135038,0
2015-02-13,3.62,3.91,3.62,3.84,140351,0
2015-02-17,3.83,4.05,3.815,4.04,250796,0
2015-02-18,4.07,4.3599,4.04,4.3,487433,0
2015-02-19,4.32,4.4,4.1,4.1,136052,0
2015-02-20,4.13,4.1499,4,4.04,109034,0
2015-02-23,4.05,4.05,3.75,3.81,184345,0
2015-02-24,3.84,3.85,3.58,3.68,157002,0
2015-02-25,3.63,3.65,3.46,3.58,111193,0
2015-02-26,3.56,3.6,3.4,3.48,134493,0
2015-02-27,3.7443,3.7443,3.4,3.4,120322,0
2015-03-02,3.41,3.49,3.35,3.37,72400,0
2015-03-03,3.37,3.43,3.35,3.37,59500,0
2015-03-04,3.36,3.64,3.36,3.57,73700,0
2015-03-05,3.56,3.79,3.52,3.69,159600,0
2015-03-06,3.68,3.77,3.53,3.71,126100,0
2015-03-09,3.76,3.76,3.5,3.53,85400,0
2015-03-10,3.51,3.52,3.37,3.46,81000,0
2015-03-11,3.46,3.52,3.35,3.38,46100,0
2015-03-12,3.42,3.6,3.37,3.6,92300,0
2015-03-13,3.62,3.62,3.38,3.5,77100,0
2015-03-16,3.52,3.69,3.5,3.61,90200,0
2015-03-17,3.57,3.7,3.56,3.6,80300,0
2015-03-18,3.6,3.8,3.57,3.74,122700,0
2015-03-19,3.68,4.08,3.68,3.89,255400,0
2015-03-20,3.98,4.03,3.83,3.86,213600,0
2015-03-23,3.86,3.86,3.53,3.69,106400,0
2015-03-24,3.64,3.89,3.64,3.8,106900,0
2015-03-25,3.84,3.84,3.5,3.54,133300,0
2015-03-26,3.57,3.76,3.5,3.55,119500,0
2015-03-27,3.57,3.73,3.5,3.54,63400,0
2015-03-30,3.58,3.58,3.5,3.57,37600,0
2015-03-31,3.52,3.54,3.35,3.35,166623,0
2015-04-01,3.42,3.44,3.3,3.34,72600,0
2015-04-02,3.35,3.42,3.32,3.32,77800,0
2015-04-06,3.34,3.44,3.3,3.33,66100,0
2015-04-07,3.31,3.4,3.3,3.32,63201,0
2015-04-08,3.33,3.4,3.31,3.32,68600,0
2015-04-09,3.31,3.4,3.22,3.24,111714,0
2015-04-10,3.26,3.37,3.24,3.26,44800,0
2015-04-13,3.28,3.35,3.22,3.34,107300,0
2015-04-14,3.32,3.34,3.23,3.3,102200,0
2015-04-15,3.36,3.48,3.2719,3.39,139905,0
2015-04-16,3.42,3.46,3.38,3.43,60088,0
2015-04-17,3.38,3.47,3.34,3.36,64200,0
2015-04-20,3.36,3.39,3.31,3.36,111166,0
2015-04-21,3.33,3.33,3.2,3.28,114349,0
2015-04-22,3.22,3.39,3.17,3.29,118827,0
2015-04-23,3.26,3.38,3.26,3.33,79500,0
2015-04-24,3.35,3.35,3.26,3.29,46200,0
2015-04-27,3.33,3.35,3.08,3.13,149900,0
2015-04-28,3.25,3.25,3.03,3.12,118800,0
2015-04-29,3.11,3.21,3.05,3.09,76800,0
2015-04-30,3.05,3.16,2.9,2.99,216000,0
2015-05-01,2.97,3.07,2.83,2.95,139800,0
2015-05-04,2.95,3.05,2.88,2.93,85500,0
2015-05-05,2.92,2.97,2.79,2.95,102100,0
2015-05-06,2.96,3.145,2.915,3.08,127742,0
2015-05-07,3.07,3.16,3,3.02,54765,0
2015-05-08,3.04,3.05,2.89,2.92,68000,0
2015-05-11,2.93,2.93,2.65,2.7,139500,0
2015-05-12,2.7,2.86,2.7,2.77,77042,0
2015-05-13,2.77,2.8,2.61,2.63,70800,0
2015-05-14,2.7,2.73,2.67,2.69,87300,0
2015-05-15,2.7,2.798,2.68,2.76,88611,0
2015-05-18,2.75,2.84,2.7,2.83,65623,0
2015-05-19,2.83,2.86,2.72,2.75,72100,0
2015-05-20,2.78,2.78,2.64,2.71,66600,0
2015-05-21,2.72,2.77,2.63,2.71,72100,0
2015-05-22,2.71,2.77,2.66,2.75,62700,0
2015-05-26,2.71,2.75,2.52,2.62,115299,0
2015-05-27,2.7,2.75,2.58,2.7,131200,0
2015-05-28,2.71,2.75,2.62,2.74,65800,0
2015-05-29,2.75,2.76,2.51,2.51,105700,0
2015-06-01,2.56,2.7,2.51,2.69,85522,0
2015-06-02,2.65,2.78,2.61,2.68,164103,0
2015-06-03,2.72,2.84,2.61,2.81,113400,0
2015-06-04,2.86,2.86,2.73,2.8,91100,0
2015-06-05,2.77,2.9,2.75,2.89,60200,0
2015-06-08,2.85,3.05,2.83,2.95,128900,0
2015-06-09,2.99,3.04,2.88,3,111383,0
2015-06-10,3,4.11,2.98,3.73,1971023,0
2015-06-11,3.62,3.63,3.12,3.34,576610,0
2015-06-12,3.3,3.32,3.15,3.25,158900,0
2015-06-15,3.19,3.23,3.1,3.17,87400,0
2015-06-16,3.15,3.2,3.02,3.13,114400,0
2015-06-17,3.15,3.25,2.95,2.98,162200,0
2015-06-18,2.98,3.08,2.98,3.04,68300,0
2015-06-19,3.05,3.11,2.85,3.05,175200,0
2015-06-22,3.07,3.18,2.96,3.12,80700,0
2015-06-23,3.11,3.13,2.95,3.02,96978,0
2015-06-24,3.01,3.11,2.93,2.93,130800,0
2015-06-25,2.94,2.96,2.72,2.8,149900,0
2015-06-26,2.81,2.84,2.52,2.56,2442200,0
2015-06-29,2.56,2.75,2.5,2.71,354900,0
2015-06-30,2.8,2.84,2.6,2.73,173618,0
2015-07-01,2.76,2.76,2.61,2.62,88300,0
2015-07-02,2.65,2.65,2.56,2.59,56400,0
2015-07-06,2.57,2.62,2.55,2.56,71500,0
2015-07-07,2.56,2.65,2.55,2.59,102300,0
2015-07-08,2.61,2.63,2.5,2.5,123800,0
2015-07-09,2.52,2.59,2.5,2.55,36400,0
2015-07-10,2.56,2.75,2.52,2.67,76600,0
2015-07-13,2.63,2.73,2.6,2.63,48400,0
2015-07-14,2.63,2.78,2.63,2.73,43925,0
2015-07-15,2.72,2.9,2.72,2.79,89937,0
2015-07-16,2.82,2.9,2.78,2.88,43400,0
2015-07-17,2.89,2.99,2.73,2.74,40600,0
2015-07-20,2.77,2.96,2.6,2.64,98400,0
2015-07-21,2.62,2.84,2.57,2.67,110400,0
2015-07-22,2.67,2.84,2.62,2.73,74200,0
2015-07-23,2.78,2.95,2.75,2.83,93900,0
2015-07-24,2.8,2.8,2.65,2.69,54200,0
2015-07-27,2.7,2.78,2.62,2.63,76400,0
2015-07-28,2.64,2.67,2.6,2.61,29000,0
2015-07-29,2.6,2.7,2.6,2.67,36000,0
2015-07-30,2.64,2.68,2.54,2.54,50600,0
2015-07-31,2.59,2.69,2.56,2.57,24800,0
2015-08-03,2.62,2.84,2.61,2.78,100280,0
2015-08-04,2.69,2.77,2.6,2.65,83600,0
2015-08-05,2.61,2.78,2.54,2.56,54800,0
2015-08-06,2.55,2.65,2.52,2.53,75405,0
2015-08-07,2.5,2.59,2.4,2.42,88800,0
2015-08-10,2.4,2.47,2.3,2.3,99900,0
2015-08-11,2.3,2.414,1.91,1.97,155227,0
2015-08-12,2,2.49,1.97,2.38,203700,0
2015-08-13,2.79,3.33,2.41,2.7,1525000,0
2015-08-14,2.61,2.75,2.34,2.38,219900,0
2015-08-17,2.4,2.4,2.18,2.24,195600,0
2015-08-18,2.2,2.24,2.1,2.17,65700,0
2015-08-19,2.2,2.36,2.02,2.07,242200,0
2015-08-20,2.1,2.29,1.95,1.97,144800,0
2015-08-21,1.97,2,1.86,1.99,128400,0
2015-08-24,1.88,1.98,1.75,1.84,233269,0
2015-08-25,1.96,2,1.83,1.85,115700,0
2015-08-26,1.9,1.9,1.68,1.86,137700,0
2015-08-27,1.89,1.96,1.74,1.86,103500,0
2015-08-28,1.86,1.99,1.86,1.96,44900,0
2015-08-31,1.95,2.3,1.95,2.21,200100,0
2015-09-01,2.12,2.24,2.11,2.2,41700,0
2015-09-02,2.28,2.28,2.04,2.1,86100,0
2015-09-03,2.1,2.18,2.03,2.06,61300,0
2015-09-04,2.05,2.2,2,2.1,121300,0
2015-09-08,2.09,2.24,2,2.2,214600,0
2015-09-09,2.25,2.35,2.12,2.16,83000,0
2015-09-10,2.14,2.28,2.11,2.18,49499,0
2015-09-11,2.16,2.19,2.05,2.09,58600,0
2015-09-14,2.09,2.24,2.05,2.12,95000,0
2015-09-15,2.07,2.11,2.03,2.07,53100,0
2015-09-16,2.08,2.15,2.06,2.12,39600,0
2015-09-17,2.05,2.23,2.05,2.13,56909,0
2015-09-18,2.09,2.28,2.03,2.28,84700,0
2015-09-21,2.4,2.63,2.4,2.4,372400,0
2015-09-22,2.38,2.5,2.31,2.33,65900,0
2015-09-23,2.35,2.4,2.26,2.31,68700,0
2015-09-24,2.34,2.3699,2.26,2.27,39627,0
2015-09-25,2.3,2.3,2.09,2.13,45400,0
2015-09-28,2.4,2.4,2,2.07,103303,0
2015-09-29,2.02,2.23,2.01,2.14,65400,0
2015-09-30,2.17,2.38,2.04,2.34,131100,0
2015-10-01,2.34,2.36,2.2,2.34,51100,0
2015-10-02,2.27,2.35,2.2,2.25,85600,0
2015-10-05,2.23,2.39,2.23,2.35,52133,0
2015-10-06,2.3,2.49,2.26,2.39,56600,0
2015-10-07,2.42,2.78,2.32,2.67,260800,0
2015-10-08,2.6,2.72,2.55,2.71,69000,0
2015-10-09,2.72,2.72,2.6,2.61,35800,0
2015-10-12,2.64,2.6516,2.5,2.55,28050,0
2015-10-13,2.51,2.64,2.51,2.59,21400,0
2015-10-14,2.56,2.7,2.54,2.61,42500,0
2015-10-15,2.63,2.79,2.62,2.75,97500,0
2015-10-16,2.72,2.89,2.71,2.85,102600,0
2015-10-19,2.87,3.25,2.87,3,324400,0
2015-10-20,3,3.04,2.75,2.75,79105,0
2015-10-21,2.86,2.98,2.55,2.67,121800,0
2015-10-22,2.66,2.94,2.62,2.76,165800,0
2015-10-23,2.76,2.91,2.71,2.75,112800,0
2015-10-26,2.75,2.9,2.69,2.8,103600,0
2015-10-27,2.78,2.86,2.66,2.74,85400,0
2015-10-28,2.89,2.9,2.77,2.86,94100,0
2015-10-29,2.9,3.09,2.81,2.87,178500,0
2015-10-30,2.86,2.86,2.7,2.73,78200,0
2015-11-02,2.77,3,2.74,2.86,108866,0
2015-11-03,2.85,2.95,2.84,2.86,88500,0
2015-11-04,2.82,2.9799,2.76,2.81,127354,0
2015-11-05,2.8,2.97,2.76,2.85,121800,0
2015-11-06,2.92,2.99,2.72,2.75,232500,0
2015-11-09,2.85,2.85,2.59,2.64,103283,0
2015-11-10,2.59,2.77,2.52,2.58,61200,0
2015-11-11,2.62,2.65,2.45,2.47,138200,0
2015-11-12,2.46,2.49,2.29,2.32,209400,0
2015-11-13,2.37,2.47,2.28,2.33,124700,0
2015-11-16,2.33,2.51,2.32,2.51,140000,0
2015-11-17,2.5,2.58,2.36,2.43,73100,0
2015-11-18,2.42,2.52,2.35,2.38,49300,0
2015-11-19,2.37,2.45,2.26,2.4,57600,0
2015-11-20,2.2,2.31,2.1,2.15,574200,0
2015-11-23,2.15,2.33,2.15,2.18,219900,0
2015-11-24,2.15,2.28,2.15,2.21,78400,0
2015-11-25,2.23,2.34,2.2,2.28,318200,0
2015-11-27,2.28,2.4,2.05,2.05,424600,0
2015-11-30,2.1,2.12,2,2,266800,0
2015-12-01,2.01,2.04,1.93,2,158277,0
2015-12-02,2.01,2.02,1.94,1.96,97354,0
2015-12-03,1.99,1.99,1.86,1.88,114670,0
2015-12-04,1.88,1.94,1.82,1.92,137000,0
2015-12-07,1.9,1.91,1.8,1.8,97200,0
2015-12-08,1.82,1.83,1.75,1.77,89828,0
2015-12-09,1.75,1.85,1.71,1.79,138500,0
2015-12-10,1.75,1.92,1.75,1.84,107300,0
2015-12-11,1.79,1.86,1.68,1.76,237800,0
2015-12-14,1.75,1.77,1.66,1.67,72168,0
2015-12-15,1.68,1.86,1.68,1.79,85100,0
2015-12-16,1.78,1.86,1.78,1.83,53600,0
2015-12-17,1.81,1.84,1.7,1.73,139000,0
2015-12-18,1.72,1.79,1.7,1.7,116200,0
2015-12-21,1.71,1.74,1.59,1.62,190100,0
2015-12-22,1.61,1.75,1.53,1.73,278921,0
2015-12-23,1.73,1.89,1.72,1.85,270000,0
2015-12-24,1.85,1.85,1.72,1.79,46281,0
2015-12-28,1.79,1.845,1.66,1.71,164352,0
2015-12-29,1.71,1.78,1.61,1.61,191340,0
2015-12-30,1.6,1.66,1.521,1.55,210617,0
2015-12-31,1.55,1.67,1.55,1.64,193223,0
2016-01-04,1.6,1.64,1.5,1.62,112185,0
2016-01-05,1.62,1.82,1.62,1.76,245081,0
2016-01-06,1.77,1.77,1.71,1.72,97115,0
2016-01-07,1.7,1.7,1.56,1.57,125794,0
2016-01-08,1.58,1.63,1.4,1.44,180406,0
2016-01-11,1.45,1.54,1.42,1.42,87421,0
2016-01-12,1.43,1.43,1.24,1.33,84630,0
2016-01-13,1.34,1.49,1.25,1.28,130685,0
2016-01-14,1.26,1.39,1.25,1.31,64821,0
2016-01-15,1.29,1.36,1.24,1.33,78220,0
2016-01-19,1.35,1.44,1.23,1.28,46300,0
2016-01-20,1.27,1.39,1.2203,1.37,140479,0
2016-01-21,1.38,1.38,1.32,1.38,31713,0
2016-01-22,1.38,1.5,1.37,1.435,100356,0
2016-01-25,1.41,1.55,1.41,1.46,36684,0
2016-01-26,1.45,1.52,1.38,1.46,73902,0
2016-01-27,1.47,1.5,1.46,1.46,12179,0
2016-01-28,1.47,1.55,1.45,1.48,26596,0
2016-01-29,1.46,1.4949,1.42,1.46,39837,0
2016-02-01,1.42,1.47,1.34,1.35,59765,0
2016-02-02,1.36,1.4,1.26,1.26,80191,0
2016-02-03,1.29,1.337,1.2,1.28,216968,0
2016-02-04,1.25,1.26,1.18,1.2,120342,0
2016-02-05,1.25,1.25,1.17,1.17,75815,0
2016-02-08,1.15,1.24,1.08,1.09,93773,0
2016-02-09,1.09,1.1499,1.08,1.08,51826,0
2016-02-10,1.15,1.15,1.08,1.12,72318,0
2016-02-11,1.14,1.14,1.09,1.13,40888,0
2016-02-12,1.12,1.1399,1.08,1.08,64097,0
2016-02-16,1.08,1.11,1.08,1.1,43405,0
2016-02-17,1.1,1.17,1.1,1.14,178080,0
2016-02-18,1.16,1.2,1.11,1.13,106681,0
2016-02-19,1.11,1.15,1.0899,1.12,51062,0
2016-02-22,1.13,1.19,1.08,1.18,101444,0
2016-02-23,1.19,1.19,1.11,1.15,87502,0
2016-02-24,1.17,1.19,1.1,1.11,74081,0
2016-02-25,1.11,1.19,1.08,1.18,81576,0
2016-02-26,1.18,1.24,1.11,1.22,75995,0
2016-02-29,1.24,1.24,1.19,1.22,46905,0
2016-03-01,1.29,1.29,1.23,1.24,27517,0
2016-03-02,1.22,1.41,1.22,1.38,67498,0
2016-03-03,1.4,1.43,1.31,1.35,60714,0
2016-03-04,1.37,1.47,1.25,1.43,119230,0
2016-03-07,1.43,1.53,1.3,1.52,141659,0
2016-03-08,1.5,1.65,1.44,1.49,120597,0
2016-03-09,1.503,1.54,1.36,1.425,84648,0
2016-03-10,1.45,1.6,1.45,1.59,185092,0
2016-03-11,1.59,1.6,1.47,1.51,143824,0
2016-03-14,1.52,1.615,1.49,1.52,107539,0
2016-03-15,1.55,1.55,1.29,1.34,169877,0
2016-03-16,1.38,1.39,1.205,1.26,125442,0
2016-03-17,1.28,1.29,1.2,1.24,64151,0
2016-03-18,1.26,1.37,1.21,1.35,201519,0
2016-03-21,1.33,1.45,1.31,1.39,90846,0
2016-03-22,1.38,1.4,1.3,1.37,99357,0
2016-03-23,1.389,1.45,1.36,1.4,64981,0
2016-03-24,1.4,1.45,1.3501,1.38,71830,0
2016-03-28,1.44,1.6,1.36,1.43,110823,0
2016-03-29,1.42,1.5,1.39,1.42,70922,0
2016-03-30,1.45,1.58,1.43,1.53,174157,0
2016-03-31,1.54,1.55,1.43,1.43,139310,0
2016-04-01,1.44,1.47,1.4075,1.44,100814,0
2016-04-04,1.46,1.5695,1.46,1.48,131838,0
2016-04-05,1.46,1.53,1.45,1.5,76877,0
2016-04-06,1.5,1.57,1.47,1.55,181194,0
2016-04-07,1.55,1.63,1.5,1.59,418020,0
2016-04-08,1.58,1.63,1.45,1.51,287486,0
2016-04-11,1.51,1.52,1.41,1.45,152811,0
2016-04-12,1.46,1.58,1.43,1.45,105331,0
2016-04-13,1.47,1.5,1.44,1.46,89407,0
2016-04-14,1.46,1.57,1.45,1.51,303719,0
2016-04-15,1.5,1.7,1.49,1.67,359970,0
2016-04-18,1.67,1.75,1.6101,1.68,366385,0
2016-04-19,1.7,1.72,1.56,1.65,304073,0
2016-04-20,1.65,1.65,1.46,1.48,246711,0
2016-04-21,1.52,1.62,1.5199,1.54,98306,0
2016-04-22,1.56,1.58,1.5184,1.53,36687,0
2016-04-25,1.53,1.6,1.4966,1.51,108707,0
2016-04-26,1.51,1.56,1.51,1.5401,46006,0
2016-04-27,1.55,1.58,1.55,1.57,41094,0
2016-04-28,1.57,1.57,1.45,1.46,193187,0
2016-04-29,1.48,1.49,1.41,1.41,74748,0
2016-05-02,1.44,1.44,1.3,1.32,233305,0
2016-05-03,1.34,1.3699,1.3,1.33,93540,0
2016-05-04,1.33,1.35,1.28,1.3,84334,0
2016-05-05,1.3,1.33,1.26,1.28,60586,0
2016-05-06,1.29,1.29,1.25,1.25,73998,0
2016-05-09,1.26,1.28,1.25,1.2601,47742,0
2016-05-10,1.29,1.38,1.26,1.38,112095,0
2016-05-11,1.26,1.58,1.25,1.54,195336,0
2016-05-12,1.59,1.59,1.4101,1.44,50947,0
2016-05-13,1.5,1.54,1.42,1.51,100306,0
2016-05-16,1.44,1.56,1.44,1.52,88374,0
2016-05-17,1.67,1.7,1.45,1.47,264717,0
2016-05-18,1.45,1.55,1.45,1.47,138502,0
2016-05-19,1.49,1.55,1.41,1.53,90626,0
2016-05-20,1.52,1.56,1.52,1.52,56796,0
2016-05-23,1.54,1.5899,1.51,1.53,143158,0
2016-05-24,1.54,1.64,1.458,1.46,169522,0
2016-05-25,1.48,1.55,1.39,1.45,210006,0
2016-05-26,1.45,1.48,1.4,1.41,60027,0
2016-05-27,1.42,1.54,1.42,1.48,38597,0
2016-05-31,1.49,1.58,1.45,1.48,80363,0
2016-06-01,1.515,1.53,1.48,1.49,45022,0
2016-06-02,1.52,1.59,1.5,1.52,175819,0
2016-06-03,1.51,1.57,1.42,1.4401,71589,0
2016-06-06,1.45,1.49,1.45,1.47,73319,0
2016-06-07,1.46,1.47,1.44,1.46,47803,0
2016-06-08,1.48,1.5,1.44,1.48,99996,0
2016-06-09,1.47,1.49,1.45,1.47,26614,0
2016-06-10,1.45,1.48,1.36,1.42,56172,0
2016-06-13,1.4,1.45,1.37,1.38,29631,0
2016-06-14,1.39,1.45,1.35,1.43,55472,0
2016-06-15,1.42,1.45,1.42,1.44,28593,0
2016-06-16,1.42,1.44,1.35,1.37,81044,0
2016-06-17,1.41,1.43,1.35,1.4,46579,0
2016-06-20,1.4699,1.4699,1.35,1.38,50625,0
2016-06-21,1.38,1.415,1.36,1.41,46077,0
2016-06-22,1.39,1.43,1.36,1.42,98104,0
2016-06-23,1.45,1.47,1.364,1.45,102123,0
2016-06-24,1.3,1.445,1.295,1.445,80038,0
2016-06-27,1.52,1.52,1.39,1.47,141621,0
2016-06-28,1.5,1.51,1.4756,1.49,52704,0
2016-06-29,1.4796,1.61,1.479,1.57,221432,0
2016-06-30,1.57,1.6297,1.45,1.47,158931,0
2016-07-01,1.54,1.6,1.51,1.52,64154,0
2016-07-05,1.53,1.56,1.48,1.53,35087,0
2016-07-06,1.52,1.55,1.49,1.53,20262,0
2016-07-07,1.53,1.54,1.5,1.5216,29276,0
2016-07-08,1.53,1.57,1.5083,1.56,49305,0
2016-07-11,1.57,1.6,1.56,1.57,60805,0
2016-07-12,1.6,1.6145,1.53,1.55,59133,0
2016-07-13,1.56,1.56,1.48,1.48,82445,0
2016-07-14,1.51,1.56,1.48,1.52,38891,0
2016-07-15,1.54,1.56,1.5,1.52,28839,0
2016-07-18,1.54,1.57,1.516,1.54,29172,0
2016-07-19,1.53,1.56,1.51,1.53,28866,0
2016-07-20,1.54,1.54,1.48,1.5,47730,0
2016-07-21,1.49,1.52,1.45,1.48,43719,0
2016-07-22,1.49,1.52,1.45,1.5,25696,0
2016-07-25,1.52,1.59,1.52,1.55,39203,0
2016-07-26,1.56,1.6,1.52,1.555,48299,0
2016-07-27,1.58,1.58,1.51,1.56,54925,0
2016-07-28,1.59,1.6,1.4907,1.57,47710,0
2016-07-29,1.54,1.66,1.54,1.64,270523,0
2016-08-01,1.64,2.06,1.63,1.92,900924,0
2016-08-02,1.98,2.0699,1.91,2.04,437040,0
2016-08-03,2.07,2.16,1.89,1.96,331613,0
2016-08-04,1.98,2.05,1.83,2,169204,0
2016-08-05,2.02,2.1,1.97,2.05,143751,0
2016-08-08,2.1,2.25,2.05,2.16,287955,0
2016-08-09,2.25,2.42,2.08,2.11,314299,0
2016-08-10,2.17,2.17,1.7174,1.81,311542,0
2016-08-11,1.91,1.93,1.76,1.87,150853,0
2016-08-12,1.9,1.97,1.76,1.93,84659,0
2016-08-15,1.95,1.98,1.8601,1.91,105700,0
2016-08-16,1.85,1.93,1.8,1.88,213782,0
2016-08-17,1.87,1.92,1.81,1.8701,59649,0
2016-08-18,1.86,2.055,1.82,1.98,108360,0
2016-08-19,2.01,2.07,1.8801,2,124969,0
2016-08-22,1.99,2.0695,1.88,1.94,107395,0
2016-08-23,1.97,2.05,1.89,1.99,73134,0
2016-08-24,2,2.04,1.94,1.94,32096,0
2016-08-25,1.85,1.85,1.7,1.77,268073,0
2016-08-26,1.8,1.8,1.56,1.62,139664,0
2016-08-29,1.57,1.74,1.57,1.7101,98278,0
2016-08-30,1.73,1.8,1.63,1.75,60525,0
2016-08-31,1.74,1.76,1.6601,1.7201,38617,0
2016-09-01,1.73,1.74,1.65,1.65,63458,0
2016-09-02,1.68,1.75,1.64,1.7,30105,0
2016-09-06,1.69,1.79,1.66,1.67,91922,0
2016-09-07,1.68,1.76,1.68,1.68,78618,0
2016-09-08,1.7,1.76,1.7,1.73,28192,0
2016-09-09,1.71,1.7431,1.69,1.69,58268,0
2016-09-12,1.63,1.71,1.63,1.69,57889,0
2016-09-13,1.7,1.714,1.67,1.68,30630,0
2016-09-14,1.66,1.7,1.66,1.68,24488,0
2016-09-15,1.67,1.73,1.61,1.71,150799,0
2016-09-16,1.65,1.71,1.65,1.7,70743,0
2016-09-19,1.69,1.6934,1.66,1.67,35207,0
2016-09-20,1.96,2.06,1.83,1.9178,1098399,0
2016-09-21,1.99,2.73,1.95,2.63,7191088,0
2016-09-22,2.87,3.05,2.61,2.87,6818710,0
2016-09-23,2.8,2.85,2.6,2.73,1815963,0
2016-09-26,2.7,2.7,2.33,2.52,1491845,0
2016-09-27,2.5,2.529,2.34,2.47,527918,0
2016-09-28,1.2,1.59,1.13,1.3999,7671146,0
2016-09-29,1.33,1.38,1.18,1.22,2297873,0
2016-09-30,1.23,1.23,1.1,1.13,1604031,0
2016-10-03,1.12,1.15,1.08,1.15,798115,0
2016-10-04,1.15,1.18,1.09,1.11,688283,0
2016-10-05,1.09,1.12,1.04,1.06,466956,0
2016-10-06,1.05,1.09,1,1.01,434121,0
2016-10-07,1.06,1.06,0.94,0.9485,641384,0
2016-10-10,0.98,0.9898,0.9301,0.94,181584,0
2016-10-11,0.93,0.9399,0.9,0.9146,238548,0
2016-10-12,0.92,0.9388,0.89,0.9,194029,0
2016-10-13,0.882,0.89,0.832,0.86,218997,0
2016-10-14,0.8684,0.9099,0.8263,0.87,124661,0
2016-10-17,0.85,0.86,0.8,0.85,157606,0
2016-10-18,0.84,0.88,0.8,0.88,111624,0
2016-10-19,0.84,0.88,0.8301,0.855,216854,0
2016-10-20,0.83,0.86,0.8037,0.8501,120901,0
2016-10-21,0.84,0.85,0.8151,0.8151,108414,0
2016-10-24,0.83,0.845,0.8,0.8,184464,0
2016-10-25,0.8,0.83,0.8,0.82,153981,0
2016-10-26,0.8,0.82,0.77,0.78,240130,0
2016-10-27,0.8,0.8,0.76,0.7692,124469,0
2016-10-28,0.76,0.77,0.727,0.75,254297,0
2016-10-31,0.75,0.77,0.6899,0.72,312974,0
2016-11-01,0.72,0.72,0.6,0.66,511916,0
2016-11-02,0.66,0.7169,0.62,0.64,116027,0
2016-11-03,0.621,0.65,0.49,0.51,419091,0
2016-11-04,0.5,0.7,0.5,0.61,867120,0
2016-11-07,0.61,0.7,0.5825,0.59,279042,0
2016-11-08,0.6195,0.68,0.6,0.6099,94814,0
2016-11-09,0.64,0.6799,0.6028,0.63,204742,0
2016-11-10,0.7,0.9267,0.7,0.775,1303111,0
2016-11-11,0.799,0.93,0.7801,0.91,531966,0
2016-11-14,0.99,1.05,0.95,1.04,776118,0
2016-11-15,1.1,1.1,1.04,1.06,639903,0
2016-11-16,1.07,1.1,1.04,1.0499,236748,0
2016-11-17,1.07,1.07,1.04,1.04,237706,0
2016-11-18,1.05,1.066,0.85,0.97,407544,0
2016-11-21,0.96,1.0025,0.9,0.9655,163349,0
2016-11-22,0.94,0.97,0.925,0.9252,68177,0
2016-11-23,0.94,0.99,0.91,0.91,94127,0
2016-11-25,0.91,0.91,0.868,0.8901,83314,0
2016-11-28,0.87,0.97,0.87,0.9,83120,0
2016-11-29,0.87,0.8999,0.808,0.82,177738,0
2016-11-30,0.82,0.8725,0.808,0.8201,144587,0
2016-12-01,0.82,0.8896,0.82,0.86,164593,0
2016-12-02,0.874,0.89,0.85,0.8708,66141,0
2016-12-05,0.8515,0.8808,0.844,0.88,47168,0
2016-12-06,0.88,0.9187,0.85,0.8704,141494,0
2016-12-07,0.8704,0.89,0.87,0.87,98878,0
2016-12-08,0.87,0.939,0.87,0.939,142185,0
2016-12-09,0.9262,1.03,0.9014,1.03,364180,0
2016-12-12,1.03,1.05,0.932,0.96,342316,0
2016-12-13,0.99,1,0.93,1,121123,0
2016-12-14,1.03,1.03,0.95,0.9501,138362,0
2016-12-15,0.93,0.99,0.88,0.89,100495,0
2016-12-16,0.89,0.9349,0.88,0.903,104100,0
2016-12-19,0.91,0.94,0.88,0.88,57696,0
2016-12-20,0.99,1.17,0.912,0.9781,1877794,0
2016-12-21,0.9941,0.9999,0.9201,0.9293,278742,0
2016-12-22,0.93,1.03,0.92,1.03,267694,0
2016-12-23,1.05,1.08,1,1.05,315636,0
2016-12-27,1.05,1.1,1,1.07,533992,0
2016-12-28,1.05,1.1,1,1,264460,0
2016-12-29,1.07,1.17,1.01,1.02,608605,0
2016-12-30,1.02,1.0643,0.97,0.9798,284736,0
2017-01-03,0.97,1.05,0.9548,1.03,88894,0
2017-01-04,1.04,1.11,1,1.06,460471,0
2017-01-05,1.05,1.1099,1.0302,1.07,170742,0
2017-01-06,1.07,1.0896,1.01,1.05,100135,0
2017-01-09,1.06,1.06,1.02,1.02,135714,0
2017-01-10,1.06,1.065,1.02,1.05,113177,0
2017-01-11,1.03,1.08,1,1.06,351405,0
2017-01-12,1.06,1.09,1.01,1.06,284659,0
2017-01-13,1.07,1.18,1.07,1.14,1902911,0
2017-01-17,1.16,1.17,1,1.04,1008543,0
2017-01-18,1.05,1.0599,1,1.02,264476,0
2017-01-19,1.06,1.07,1,1.01,223956,0
2017-01-20,1.03,1.03,0.99,1.01,268277,0
2017-01-23,1.03,1.03,0.935,0.9549,278315,0
2017-01-24,0.99,0.99,0.945,0.95,118516,0
2017-01-25,0.98,0.99,0.95,0.9899,105515,0
2017-01-26,0.99,0.99,0.96,0.99,90442,0
2017-01-27,0.99,1,0.97,0.99,99698,0
2017-01-30,0.9778,1,0.97,1,128801,0
2017-01-31,1,1,0.9801,0.99,82014,0
2017-02-01,1,1.06,0.9815,1.01,327431,0
2017-02-02,1.03,1.06,0.9715,1.04,238347,0
2017-02-03,1.05,1.07,1,1.04,200974,0
2017-02-06,1.03,1.28,1.01,1.15,1012333,0
2017-02-07,1.15,1.42,1.15,1.27,2002571,0
2017-02-08,1.23,1.29,1.15,1.17,504603,0
2017-02-09,1.2,1.29,1.1501,1.26,491066,0
2017-02-10,1.35,1.359,1.27,1.28,543820,0
2017-02-13,1.35,1.36,1.27,1.28,570954,0
2017-02-14,1.28,1.85,1.2701,1.8,2735564,0
2017-02-15,1.66,1.78,1.4,1.47,1308883,0
2017-02-16,1.55,1.63,1.44,1.47,659100,0
2017-02-17,1.5,1.53,1.44,1.47,220936,0
2017-02-21,1.54,1.94,1.4701,1.94,1844953,0
2017-02-22,1.84,2.2101,1.63,1.71,2250367,0
2017-02-23,1.71,1.89,1.57,1.7824,512809,0
2017-02-24,1.8,1.9,1.72,1.9,366007,0
2017-02-27,1.9,1.9,1.75,1.86,359977,0
2017-02-28,1.88,1.89,1.7547,1.89,228218,0
2017-03-01,1.89,1.9,1.82,1.86,315918,0
2017-03-02,1.86,1.86,1.66,1.68,322832,0
2017-03-03,1.67,1.75,1.6,1.72,282818,0
2017-03-06,1.93,1.95,1.681,1.75,1078671,0
2017-03-07,1.77,1.82,1.68,1.7,214894,0
2017-03-08,1.65,1.8519,1.65,1.74,377672,0
2017-03-09,1.74,1.84,1.71,1.82,212220,0
2017-03-10,1.85,2.05,1.8401,1.94,2295278,0
2017-03-13,1.91,1.9342,1.72,1.81,555741,0
2017-03-14,1.87,1.955,1.78,1.87,697680,0
2017-03-15,1.9,1.9,1.85,1.87,224193,0
2017-03-16,1.9,2.14,1.8621,2.13,1296509,0
2017-03-17,2.19,2.2,1.9,2.12,978071,0
2017-03-20,2.08,2.11,2,2.11,311477,0
2017-03-21,2.11,2.15,1.96,2.01,497355,0
2017-03-22,1.99,2.09,1.9614,2.05,150267,0
2017-03-23,2.01,2.19,2,2.13,493933,0
2017-03-24,2.14,2.35,2.13,2.2,917288,0
2017-03-27,2.28,2.33,2.2,2.33,487684,0
2017-03-28,2.33,2.45,1.95,2.03,1211231,0
2017-03-29,2.01,2.03,1.96,1.98,319595,0
2017-03-30,2.16,2.16,2.02,2.03,558208,0
2017-03-31,2.12,2.3,2.1023,2.3,978192,0
2017-04-03,2.3,2.3,2.1,2.18,525692,0
2017-04-04,2.2,2.26,2.12,2.14,134958,0
2017-04-05,2.11,2.22,2.11,2.14,202742,0
2017-04-06,2.13,2.5,2.13,2.46,815717,0
2017-04-07,2.45,2.87,2.36,2.87,1709086,0
2017-04-10,2.9,3.68,2.75,3.04,4135850,0
2017-04-11,3.05,3.33,2.91,3.22,1432009,0
2017-04-12,3.22,3.39,3.1,3.32,836235,0
2017-04-13,3.23,3.39,3.14,3.16,663929,0
2017-04-17,3.08,3.15,2.91,3.09,602211,0
2017-04-18,3.1,3.16,2.9522,3.06,237491,0
2017-04-19,3.05,3.23,3.02,3.15,302429,0
2017-04-20,3.14,3.25,3.14,3.23,248143,0
2017-04-21,3.25,3.25,3.05,3.09,275376,0
2017-04-24,3.15,3.2285,3.11,3.2,346827,0
2017-04-25,3.21,3.37,3.19,3.27,537071,0
2017-04-26,3.27,3.27,3.1101,3.16,378447,0
2017-04-27,3.16,3.21,3.04,3.18,517315,0
2017-04-28,3.1,3.2,3.05,3.06,229029,0
2017-05-01,3.05,3.2,3.04,3.15,264568,0
2017-05-02,3.16,3.1951,3.05,3.16,153069,0
2017-05-03,3.13,3.16,3.02,3.11,155763,0
2017-05-04,3.1,3.1059,2.9044,2.99,258050,0
2017-05-05,3.03,3.03,2.7101,2.84,400792,0
2017-05-08,2.78,2.88,2.65,2.75,336648,0
2017-05-09,2.7,2.73,2.6321,2.7,194001,0
2017-05-10,2.66,2.92,2.66,2.87,144408,0
2017-05-11,2.77,2.8999,2.7,2.75,181480,0
2017-05-12,2.7,2.77,2.67,2.72,120398,0
2017-05-15,2.75,2.8215,2.7,2.73,119152,0
2017-05-16,2.7,2.7961,2.7,2.72,121842,0
2017-05-17,2.7,2.74,2.04,2.26,789271,0
2017-05-18,2.24,2.62,2.24,2.53,380479,0
2017-05-19,2.52,2.5472,2.4047,2.48,177245,0
2017-05-22,2.28,2.32,2.1032,2.32,428474,0
2017-05-23,2.32,2.4001,2.2101,2.32,156904,0
2017-05-24,2.34,2.4158,2.2501,2.35,105801,0
2017-05-25,2.36,2.41,2.26,2.36,136928,0
2017-05-26,2.36,2.55,2.32,2.51,194577,0
2017-05-30,2.51,2.5363,2.38,2.44,136689,0
2017-05-31,2.43,2.44,2.23,2.27,195718,0
2017-06-01,2.27,2.44,2.27,2.34,129493,0
2017-06-02,2.36,2.45,2.35,2.42,98705,0
2017-06-05,2.42,2.42,2.28,2.3,116839,0
2017-06-06,2.41,2.72,2.29,2.34,307387,0
2017-06-07,2.34,2.45,2.3,2.38,94055,0
2017-06-08,2.42,2.75,2.4,2.67,254321,0
2017-06-09,2.7,2.7,2.42,2.45,166191,0
2017-06-12,2.44,2.51,2.37,2.45,63257,0
2017-06-13,2.48,2.54,2.45,2.52,158211,0
2017-06-14,2.51,2.61,2.4779,2.53,142218,0
2017-06-15,2.5,2.54,2.44,2.49,95503,0
2017-06-16,2.49,2.545,2.2,2.35,299689,0
2017-06-19,2.4,2.4,2.2,2.38,244459,0
2017-06-20,2.35,2.47,2.31,2.37,71986,0
2017-06-21,2.34,2.41,2.261,2.37,104390,0
2017-06-22,2.32,2.47,2.32,2.38,85564,0
2017-06-23,2.42,2.51,2.37,2.46,175567,0
2017-06-26,2.5,2.55,2.47,2.53,139356,0
2017-06-27,2.53,2.56,2.4046,2.45,90638,0
2017-06-28,2.48,2.53,2.44,2.47,92309,0
2017-06-29,2.5,2.5,2.35,2.37,81958,0
2017-06-30,2.4,2.47,2.37,2.46,53653,0
2017-07-03,2.5,2.51,2.38,2.48,36458,0
2017-07-05,2.5,2.52,2.45,2.46,121407,0
2017-07-06,2.45,2.5,2.36,2.39,92779,0
2017-07-07,2.46,2.4903,2.33,2.4311,55838,0
2017-07-10,2.45,2.49,2.37,2.39,46118,0
2017-07-11,2.41,2.5,2.35,2.38,48996,0
2017-07-12,2.45,2.5,2.39,2.39,98856,0
2017-07-13,2.39,2.415,2.3099,2.36,99010,0
2017-07-14,2.37,2.43,2.31,2.41,79861,0
2017-07-17,2.45,2.45,2.37,2.4,87847,0
2017-07-18,2.37,2.411,2.28,2.29,150549,0
2017-07-19,2.3,2.3874,2.3,2.34,71155,0
2017-07-20,2.33,2.35,2.17,2.1907,199329,0
2017-07-21,2.25,2.3399,2.15,2.17,162459,0
2017-07-24,2.18,2.24,2.05,2.07,183433,0
2017-07-25,2.15,2.36,2.08,2.21,453970,0
2017-07-26,2.24,2.24,2.17,2.2,90134,0
2017-07-27,2.21,2.234,2.01,2.03,269826,0
2017-07-28,2.03,2.1205,2,2.06,137238,0
2017-07-31,2.06,2.089,1.9401,2,158430,0
2017-08-01,2.1,2.1,1.8265,1.89,271421,0
2017-08-02,1.9,1.92,1.8,1.83,167922,0
2017-08-03,1.82,2.25,1.8138,2.17,304947,0
2017-08-04,2.15,2.1501,1.95,2.1,158084,0
2017-08-07,2.09,2.1,1.85,1.9,239994,0
2017-08-08,1.95,2.23,1.93,1.99,176203,0
2017-08-09,1.96,1.97,1.81,1.83,341744,0
2017-08-10,1.77,1.9367,1.77,1.81,203942,0
2017-08-11,1.82,1.84,1.68,1.72,174200,0
2017-08-14,1.71,1.9583,1.51,1.83,356977,0
2017-08-15,1.81,1.88,1.56,1.81,95701,0
2017-08-16,1.88,1.88,1.7801,1.84,63731,0
2017-08-17,1.82,1.86,1.74,1.78,94125,0
2017-08-18,1.8,1.88,1.76,1.8,51134,0
2017-08-21,1.87,1.87,1.7,1.73,79689,0
2017-08-22,1.775,1.7995,1.7146,1.75,39575,0
2017-08-23,1.76,1.78,1.7,1.72,47190,0
2017-08-24,1.73,1.82,1.71,1.78,231321,0
2017-08-25,1.8,1.8236,1.71,1.75,77278,0
2017-08-28,1.75,1.75,1.71,1.71,51042,0
2017-08-29,1.7,1.771,1.7,1.75,83813,0
2017-08-30,1.73,1.77,1.7,1.74,86194,0
2017-08-31,1.74,1.7705,1.72,1.72,144090,0
2017-09-01,1.72,1.77,1.72,1.76,72136,0
2017-09-05,1.75,1.7575,1.73,1.73,57902,0
2017-09-06,1.75,1.77,1.72,1.76,101036,0
2017-09-07,1.77,1.78,1.75,1.77,70162,0
2017-09-08,1.77,1.83,1.75,1.8,128610,0
2017-09-11,1.8,1.89,1.72,1.72,265340,0
2017-09-12,1.8,1.87,1.72,1.75,163490,0
2017-09-13,1.74,1.8,1.71,1.73,172266,0
2017-09-14,1.73,1.73,1.65,1.67,119121,0
2017-09-15,1.66,1.75,1.63,1.75,142264,0
2017-09-18,1.75,1.75,1.66,1.68,72772,0
2017-09-19,1.69,1.829,1.64,1.74,267516,0
2017-09-20,1.72,1.82,1.68,1.75,113399,0
2017-09-21,1.88,2.01,1.8,1.8799,274584,0
2017-09-22,1.91,1.9951,1.88,1.91,99410,0
2017-09-25,1.99,2.1,1.9048,2.04,368451,0
2017-09-26,2.1,2.3499,2.08,2.3,726844,0
2017-09-27,2.32,2.3443,2.1701,2.23,200672,0
2017-09-28,2.29,2.29,1.98,2.07,193743,0
2017-09-29,2.15,2.2,2.01,2.14,135256,0
2017-10-02,2.24,2.59,2.16,2.44,720541,0
2017-10-03,2.44,2.47,2.3011,2.34,190040,0
2017-10-04,2.34,2.48,2.3056,2.42,291120,0
2017-10-05,2.41,2.51,2.3505,2.4301,147648,0
2017-10-06,2.54,2.6,2.41,2.44,226442,0
2017-10-09,2.41,2.63,2.41,2.61,266919,0
2017-10-10,2.69,2.8963,2.6201,2.76,734513,0
2017-10-11,2.8,2.85,2.6101,2.76,240636,0
2017-10-12,2.76,2.8,2.6991,2.73,138421,0
2017-10-13,2.75,2.75,2.52,2.57,230100,0
2017-10-16,2.5,2.569,2.2401,2.31,319417,0
2017-10-17,2.25,2.34,2.2,2.29,224381,0
2017-10-18,2.3,2.6,2.24,2.51,184323,0
2017-10-19,2.6,2.6626,2.45,2.49,268205,0
2017-10-20,2.55,2.78,2.51,2.66,378740,0
2017-10-23,2.72,2.73,2.49,2.54,283392,0
2017-10-24,2.74,2.74,2.54,2.63,292877,0
2017-10-25,2.61,2.67,2.53,2.6,114557,0
2017-10-26,2.6,2.6,2.4538,2.54,125106,0
2017-10-27,2.52,2.71,2.48,2.6,139562,0
2017-10-30,2.5983,2.6496,2.5196,2.58,93519,0
2017-10-31,2.59,2.6297,2.38,2.45,180395,0
2017-11-01,2.45,2.5,2.365,2.38,108050,0
2017-11-02,2.36,2.39,2.2,2.31,181098,0
2017-11-03,2.33,2.47,2.31,2.47,147197,0
2017-11-06,2.45,2.54,2.38,2.385,116144,0
2017-11-07,2.38,2.69,2.38,2.6,608391,0
2017-11-08,2.6,2.6286,2.51,2.55,128479,0
2017-11-09,2.57,2.62,2.49,2.54,121358,0
2017-11-10,2.52,2.68,2.52,2.67,200102,0
