Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,3.14,3.2,3.05,3.07,55911,0
2010-08-24,3.02,3.06,2.97,3,48564,0
2010-08-25,3.09,3.09,2.96,3,57854,0
2010-08-26,3.05,3.07,2.92,2.99,71115,0
2010-08-27,2.99,3.05,2.97,3.03,116624,0
2010-08-30,3.09,3.09,3.05,3.06,23299,0
2010-08-31,3.1,3.15,3.02,3.06,29999,0
2010-09-01,3.02,3.13,3.02,3.08,30875,0
2010-09-02,3.15,3.15,3.06,3.14,65394,0
2010-09-03,3.15,3.29,3.08,3.25,88051,0
2010-09-07,3.25,3.26,3.12,3.21,18760,0
2010-09-08,3.26,3.26,3.08,3.14,35588,0
2010-09-09,3.16,3.23,3.1,3.16,24312,0
2010-09-10,3.17,3.25,3.08,3.24,66052,0
2010-09-13,3.29,3.34,3.16,3.32,110369,0
2010-09-14,3.27,3.3,3.16,3.24,23569,0
2010-09-15,3.26,3.26,3.14,3.2,26753,0
2010-09-16,3.11,3.23,3.1,3.23,25257,0
2010-09-17,3.29,3.32,3.17,3.25,47514,0
2010-09-20,3.29,3.29,3.25,3.27,31890,0
2010-09-21,3.26,3.27,3.16,3.21,31201,0
2010-09-22,3.26,3.78,3.22,3.67,589099,0
2010-09-23,3.71,3.94,3.66,3.75,302840,0
2010-09-24,3.84,3.84,3.63,3.78,131350,0
2010-09-27,3.88,3.88,3.6,3.65,134034,0
2010-09-28,3.66,3.77,3.5,3.77,174052,0
2010-09-29,3.84,4.17,3.79,4.05,328304,0
2010-09-30,4.19,4.28,4.01,4.22,419741,0
2010-10-01,4.27,4.3,4.1,4.15,124856,0
2010-10-04,4.16,4.3,4.15,4.24,210022,0
2010-10-05,4.43,4.98,4.43,4.58,873506,0
2010-10-06,4.65,4.75,4.3,4.45,322840,0
2010-10-07,4.48,4.64,4.32,4.64,185919,0
2010-10-08,4.67,5.03,4.58,4.85,384137,0
2010-10-11,4.84,5.21,4.78,5.02,528861,0
2010-10-12,5.13,5.23,4.92,5.23,473704,0
2010-10-13,5.32,5.96,5.24,5.79,937221,0
2010-10-14,5.79,5.97,5.38,5.62,367790,0
2010-10-15,5.73,5.77,5.4,5.55,194866,0
2010-10-18,5.73,5.75,5.46,5.72,178070,0
2010-10-19,5.63,5.7,5.5,5.64,374302,0
2010-10-20,5.62,5.62,5.35,5.55,217119,0
2010-10-21,5.65,5.65,5.36,5.43,186120,0
2010-10-22,5.46,5.93,5.46,5.67,543007,0
2010-10-25,5.69,6.25,5.61,6.04,783005,0
2010-10-26,6.03,6.25,5.86,5.98,506850,0
2010-10-27,5.97,6.04,5.8,5.99,179456,0
2010-10-28,6.07,6.09,5.8,5.9,178558,0
2010-10-29,5.86,5.91,5.5,5.62,276861,0
2010-11-01,5.91,6.14,5.75,6,560478,0
2010-11-02,6.01,6.1,5.88,5.99,154898,0
2010-11-03,5.97,5.99,5.74,5.95,151784,0
2010-11-04,6,6.49,5.9,6.41,698726,0
2010-11-05,6.45,6.45,6.13,6.22,235760,0
2010-11-08,6.2,6.68,6.01,6.47,483751,0
2010-11-09,6.58,6.65,6.19,6.32,233813,0
2010-11-10,6.52,6.52,6.03,6.32,308726,0
2010-11-11,6.2,6.48,6.12,6.36,222572,0
2010-11-12,6.27,6.27,5.58,5.84,464807,0
2010-11-15,5.85,7.25,5.75,6.3,820656,0
2010-11-16,6.24,6.34,5.82,6.01,309862,0
2010-11-17,6,6.18,5.86,6.05,198475,0
2010-11-18,6.13,6.26,5.93,5.98,190110,0
2010-11-19,5.98,5.98,5.45,5.69,398172,0
2010-11-22,5.7,6.15,5.6,5.77,420070,0
2010-11-23,5.73,5.8,5.4,5.48,237400,0
2010-11-24,5.56,5.94,5.42,5.93,323481,0
2010-11-26,5.95,6.14,5.92,6.07,259133,0
2010-11-29,6.15,6.24,5.78,6.05,192102,0
2010-11-30,5.97,6,5.56,5.75,373990,0
2010-12-01,5.93,5.95,5.35,5.52,530257,0
2010-12-02,5.55,5.71,5.55,5.63,201064,0
2010-12-03,5.83,5.89,5.6,5.82,191787,0
2010-12-06,5.82,5.9,5.6,5.75,203499,0
2010-12-07,5.89,5.96,5.73,5.82,272414,0
2010-12-08,5.9,5.97,5.64,5.74,279378,0
2010-12-09,5.75,5.87,5.47,5.62,311976,0
2010-12-10,5.75,5.93,5.64,5.85,328891,0
2010-12-13,6.05,6.15,5.84,5.88,319833,0
2010-12-14,5.93,5.93,5.45,5.58,324709,0
2010-12-15,5.6,5.64,5.12,5.2,329117,0
2010-12-16,5.2,5.25,5,5.25,199450,0
2010-12-17,5.3,6.15,5.22,6.15,1129589,0
2010-12-20,6.33,6.75,6.3,6.7,926212,0
2010-12-21,5.7,5.7,5.25,5.28,3168400,0
2010-12-22,5.5,5.52,5.3,5.35,913261,0
2010-12-23,5.46,5.54,5.27,5.35,445870,0
2010-12-27,5.4,5.43,5.11,5.24,495894,0
2010-12-28,5.3,5.38,5.2,5.26,484507,0
2010-12-29,5.28,5.29,5.15,5.21,321706,0
2010-12-30,5.2,5.25,4.96,5.1,675822,0
2010-12-31,5.13,5.33,5.13,5.27,359985,0
2011-01-03,5.35,5.37,5.16,5.27,273057,0
2011-01-04,5.34,5.34,5.12,5.19,372798,0
2011-01-05,5.24,5.29,5.1,5.19,462478,0
2011-01-06,5.2,5.23,4.93,4.95,712690,0
2011-01-07,5.02,5.04,4.49,4.52,1189948,0
2011-01-10,4.54,4.9,4.37,4.72,668468,0
2011-01-11,4.75,4.92,4.66,4.7,476410,0
2011-01-12,4.72,4.8,4.63,4.73,355600,0
2011-01-13,5.11,5.35,4.98,5.26,1227524,0
2011-01-14,5.15,5.22,4.81,4.98,866102,0
2011-01-18,5.03,5.3,4.94,4.97,458192,0
2011-01-19,5.01,5.15,4.8,4.99,1023723,0
2011-01-20,4.94,4.95,4.36,4.52,968427,0
2011-01-21,4.6,4.75,4.58,4.66,327141,0
2011-01-24,4.68,4.86,4.62,4.71,250418,0
2011-01-25,4.75,4.75,4.53,4.59,168043,0
2011-01-26,4.59,4.62,4.27,4.43,656675,0
2011-01-27,4.63,4.7,4.48,4.51,365286,0
2011-01-28,4.53,4.57,4.35,4.37,170106,0
2011-01-31,4.48,4.48,4.1,4.16,469421,0
2011-02-01,4.17,4.19,4.05,4.09,527656,0
2011-02-02,4.06,4.24,4.01,4.18,278688,0
2011-02-03,4.15,4.25,4.08,4.15,294282,0
2011-02-04,4.14,4.14,3.82,3.9,480821,0
2011-02-07,3.88,3.9,3.55,3.78,753530,0
2011-02-08,3.88,4.15,3.8,3.9,533306,0
2011-02-09,3.96,4.09,3.95,4.07,185550,0
2011-02-10,4.08,4.1,3.93,3.98,159652,0
2011-02-11,3.94,4.1,3.92,4.05,159879,0
2011-02-14,4.02,4.12,3.97,4.04,199085,0
2011-02-15,4.04,4.13,4.02,4.09,143208,0
2011-02-16,4.09,4.22,3.97,4.06,254936,0
2011-02-18,4.08,4.1,3.98,4.03,79346,0
2011-02-22,3.95,3.99,3.65,3.7,294236,0
2011-02-23,3.68,3.77,3.36,3.48,383463,0
2011-02-24,3.46,3.57,3.35,3.47,191065,0
2011-02-25,3.55,3.69,3.53,3.66,157049,0
2011-02-28,3.7,3.75,3.55,3.59,205448,0
2011-03-01,3.62,3.64,3.38,3.56,317984,0
2011-03-02,3.61,4.08,3.61,4.07,584732,0
2011-03-03,4.09,4.48,4.07,4.33,571387,0
2011-03-04,4.35,4.37,3.91,4.1,392807,0
2011-03-07,4.15,4.3,4.1,4.22,326687,0
2011-03-08,4.27,4.38,4.2,4.35,200373,0
2011-03-09,4.38,4.45,4.12,4.2,368510,0
2011-03-10,4.1,4.12,3.94,3.96,262600,0
2011-03-11,3.92,4.01,3.76,3.89,196906,0
2011-03-14,3.98,4.02,3.62,3.71,306695,0
2011-03-15,3.51,3.63,3.42,3.43,495336,0
2011-03-16,3.5,3.63,3.31,3.35,474590,0
2011-03-17,3.41,3.51,3.33,3.5,308073,0
2011-03-18,3.52,3.74,3.5,3.62,158341,0
2011-03-21,3.7,3.78,3.63,3.66,123068,0
2011-03-22,3.75,3.75,3.57,3.6,64348,0
2011-03-23,3.65,3.7,3.47,3.68,81526,0
2011-03-24,3.69,3.81,3.59,3.8,122630,0
2011-03-25,3.83,3.9,3.69,3.72,104564,0
2011-03-28,3.73,3.79,3.55,3.62,94160,0
2011-03-29,3.61,3.62,3.43,3.43,228617,0
2011-03-30,3.44,3.58,3.36,3.37,253717,0
2011-03-31,3.48,3.61,2.86,3.07,1395210,0
2011-04-01,3.1,3.12,2.92,2.99,289002,0
2011-04-04,3.03,3.04,2.74,2.8,461951,0
2011-04-05,2.8,2.94,2.7,2.76,323247,0
2011-04-06,2.8,2.93,2.71,2.84,211138,0
2011-04-07,2.83,2.89,2.72,2.81,161662,0
2011-04-08,2.81,2.9,2.72,2.84,126300,0
2011-04-11,2.85,2.88,2.64,2.69,183809,0
2011-04-12,2.67,2.69,2.42,2.44,299600,0
2011-04-13,2.45,2.47,2.22,2.3,335457,0
2011-04-14,2.3,2.47,2.28,2.39,155532,0
2011-04-15,2.4,2.52,2.4,2.52,115244,0
2011-04-18,2.48,2.69,2.39,2.68,207195,0
2011-04-19,2.71,2.99,2.69,2.95,279905,0
2011-04-20,3.01,3.14,2.9,3.03,303421,0
2011-04-21,3.09,3.14,2.73,2.89,229592,0
2011-04-25,2.91,3.23,2.83,3.19,220021,0
2011-04-26,3.21,3.21,3.03,3.06,117974,0
2011-04-27,3.04,3.17,3.03,3.09,139414,0
2011-04-28,3.07,3.07,2.7,2.77,618420,0
2011-04-29,2.75,2.92,2.63,2.9,242533,0
2011-05-02,2.88,2.94,2.79,2.82,78563,0
2011-05-03,2.78,2.82,2.66,2.73,87636,0
2011-05-04,2.23,2.3,1.96,2.08,1376420,0
2011-05-05,2.07,2.14,1.95,2.1,429810,0
2011-05-06,2.11,2.17,2.02,2.15,326640,0
2011-05-09,2.18,2.28,2.09,2.15,374164,0
2011-05-10,2.16,2.25,2.07,2.13,126446,0
2011-05-11,2.13,2.13,2.02,2.12,140080,0
2011-05-12,2.08,2.1,1.86,2.04,265359,0
2011-05-13,2.03,2.04,1.9,1.98,85451,0
2011-05-16,2,2.3,1.97,2.21,419616,0
2011-05-17,2.13,2.2,2.03,2.05,145711,0
2011-05-18,2.07,2.22,2.07,2.12,87601,0
2011-05-19,2.13,2.2,2.09,2.1,50312,0
2011-05-20,2.05,2.13,2,2.08,98695,0
2011-05-23,2.01,2.08,1.98,2.01,76569,0
2011-05-24,2.02,2.02,1.9,1.92,135269,0
2011-05-25,1.92,1.96,1.91,1.95,54103,0
2011-05-26,1.98,2.06,1.97,2.03,50393,0
2011-05-27,2.06,2.08,2,2.05,52829,0
2011-05-31,2.05,2.07,1.97,2,54222,0
2011-06-01,2,2,1.92,1.96,42741,0
2011-06-02,1.98,1.98,1.9,1.91,47375,0
2011-06-03,1.9,1.96,1.88,1.91,90145,0
2011-06-06,1.85,1.93,1.83,1.85,50879,0
2011-06-07,1.85,1.86,1.82,1.85,34170,0
2011-06-08,1.81,1.87,1.72,1.75,76252,0
2011-06-09,1.75,1.92,1.72,1.92,101656,0
2011-06-10,1.95,1.95,1.75,1.85,113576,0
2011-06-13,1.85,1.85,1.75,1.78,75983,0
2011-06-14,1.76,1.9,1.76,1.9,55632,0
2011-06-15,1.86,2.08,1.86,1.94,240961,0
2011-06-16,1.98,2.16,1.9,1.99,198829,0
2011-06-17,2.03,2.03,1.9,1.96,39294,0
2011-06-20,1.94,2.08,1.94,2.01,90965,0
2011-06-21,2.04,2.04,1.95,1.95,24154,0
2011-06-22,2,2.07,1.98,2.05,55660,0
2011-06-23,2,2.02,1.95,2.02,23703,0
2011-06-24,1.95,2.02,1.91,1.98,26044,0
2011-06-27,2.02,2.02,1.91,1.95,18485,0
2011-06-28,1.99,2.02,1.93,1.93,40740,0
2011-06-29,1.9,1.95,1.81,1.86,86503,0
2011-06-30,1.86,1.86,1.68,1.81,181229,0
2011-07-01,1.81,1.86,1.75,1.83,41772,0
2011-07-05,1.82,1.85,1.75,1.81,23321,0
2011-07-06,1.76,1.8,1.71,1.73,69655,0
2011-07-07,1.74,1.87,1.73,1.81,87141,0
2011-07-08,1.81,1.84,1.8,1.83,29417,0
2011-07-11,1.92,2.61,1.92,2.19,1602202,0
2011-07-12,2.19,2.19,1.97,2.02,244367,0
2011-07-13,2.08,2.24,2,2.07,133887,0
2011-07-14,2.09,2.14,1.93,2.04,104236,0
2011-07-15,2.07,2.09,2.01,2.06,83386,0
2011-07-18,2.09,2.09,1.91,1.98,115944,0
2011-07-19,2.16,2.79,2.1,2.45,1349589,0
2011-07-20,2.57,2.94,2.26,2.78,860698,0
2011-07-21,2.81,3.25,2.8,3.2,1100602,0
2011-07-22,3.2,3.3,2.91,3.07,615214,0
2011-07-25,2.95,3.1,2.9,3.05,203558,0
2011-07-26,3.03,3.05,2.9,2.94,224132,0
2011-07-27,2.92,2.98,2.55,2.6,238694,0
2011-07-28,2.61,2.87,2.52,2.74,145201,0
2011-07-29,2.8,2.8,2.58,2.65,87674,0
2011-08-01,2.78,2.97,2.67,2.91,93931,0
2011-08-02,2.98,2.98,2.71,2.74,103909,0
2011-08-03,2.74,2.74,2.56,2.63,125684,0
2011-08-04,2.53,2.75,2.25,2.68,271903,0
2011-08-05,2.5,2.69,2.4,2.45,146357,0
2011-08-08,2.31,2.4,2.2,2.26,147785,0
2011-08-09,2.2,2.4,2.11,2.24,109794,0
2011-08-10,2.25,2.25,2.11,2.15,63728,0
2011-08-11,2.25,2.4,2.2,2.35,93569,0
2011-08-12,2.46,2.77,2.4,2.56,121574,0
2011-08-15,2.58,2.77,2.16,2.27,210102,0
2011-08-16,2.27,2.38,2.22,2.22,80161,0
2011-08-17,2.34,2.6,2.23,2.58,149552,0
2011-08-18,2.46,2.7,2.35,2.55,103619,0
2011-08-19,2.62,2.75,2.36,2.42,102838,0
2011-08-22,2.47,2.5,2.37,2.4,42648,0
2011-08-23,2.49,2.5,2.35,2.44,55404,0
2011-08-24,2.45,2.5,2.36,2.42,27047,0
2011-08-25,2.38,2.52,2.38,2.48,36353,0
2011-08-26,2.56,2.56,2.36,2.56,48886,0
2011-08-29,2.62,2.66,2.46,2.52,121604,0
2011-08-30,2.51,2.51,2.39,2.47,39356,0
2011-08-31,2.48,2.6,2.48,2.57,57311,0
2011-09-01,2.6,2.84,2.6,2.69,163900,0
2011-09-02,2.77,2.8,2.6,2.65,61209,0
2011-09-06,2.65,2.68,2.46,2.5,73650,0
2011-09-07,2.52,2.52,2.43,2.5,28550,0
2011-09-08,2.46,2.55,2.44,2.53,25738,0
2011-09-09,2.52,2.52,2.26,2.35,106596,0
2011-09-12,2.3,2.35,2.24,2.28,65548,0
2011-09-13,2.27,2.35,2.18,2.33,50495,0
2011-09-14,2.31,2.4,2.23,2.23,45274,0
2011-09-15,2.26,2.34,2.25,2.31,56400,0
2011-09-16,2.4,2.4,2.28,2.36,59712,0
2011-09-19,2.13,2.35,2.13,2.24,39087,0
2011-09-20,2.16,2.34,2.16,2.25,39633,0
2011-09-21,2.22,2.29,2.16,2.16,12319,0
2011-09-22,2.12,2.17,2.1,2.17,70507,0
2011-09-23,2.14,2.29,2.12,2.23,33415,0
2011-09-26,2.22,2.22,2.1,2.17,45101,0
2011-09-27,2.17,2.3,2.1,2.13,68627,0
2011-09-28,2.13,2.13,2.1,2.13,38967,0
2011-09-29,2.11,2.21,2.1,2.15,49067,0
2011-09-30,2.11,2.16,2.1,2.16,31575,0
2011-10-03,2.1,2.12,1.98,1.98,80289,0
2011-10-04,1.96,2.12,1.88,2,66462,0
2011-10-05,1.98,2.06,1.88,2.01,24950,0
2011-10-06,2,2.08,1.96,2.02,23275,0
2011-10-07,2.02,2.02,1.98,1.98,9370,0
2011-10-10,2.01,2.08,1.91,2.05,11200,0
2011-10-11,1.98,2.08,1.98,2,39767,0
2011-10-12,2.08,2.17,2.01,2.17,118481,0
2011-10-13,2.12,2.37,2.02,2.28,105043,0
2011-10-14,2.32,2.41,2.27,2.41,55673,0
2011-10-17,2.4,2.42,2.22,2.27,35839,0
2011-10-18,2.24,2.47,2.24,2.35,17889,0
2011-10-19,2.33,2.34,2.06,2.19,60074,0
2011-10-20,2.23,2.24,2.13,2.15,12300,0
2011-10-21,2.19,2.28,2.14,2.23,23360,0
2011-10-24,2.23,2.3,2.18,2.28,36983,0
2011-10-25,2.18,2.32,2.15,2.27,18273,0
2011-10-26,2.29,2.38,2.2,2.37,31279,0
2011-10-27,2.39,2.44,2.28,2.39,73390,0
2011-10-28,2.44,2.89,2.43,2.81,213391,0
2011-10-31,2.61,2.75,2.46,2.55,60802,0
2011-11-01,2.55,2.6,2.46,2.53,47769,0
2011-11-02,2.6,2.69,2.5,2.64,34681,0
2011-11-03,2.71,3.18,2.71,2.86,291120,0
2011-11-04,2.92,3.07,2.79,3.04,62004,0
2011-11-07,3.04,3.05,2.9,3.03,75619,0
2011-11-08,3.05,3.3,2.97,3.17,225812,0
2011-11-09,3.15,3.15,3,3.08,76517,0
2011-11-10,3.1,3.1,2.84,2.86,82343,0
2011-11-11,2.93,2.95,2.8,2.87,28640,0
2011-11-14,2.96,2.99,2.7,2.82,54130,0
2011-11-15,2.75,3.02,2.57,2.98,92023,0
2011-11-16,2.89,2.99,2.85,2.95,43190,0
2011-11-17,2.95,3.03,2.95,2.98,32589,0
2011-11-18,3.03,3.03,2.88,2.93,31655,0
2011-11-21,2.91,2.95,2.8,2.9,79947,0
2011-11-22,2.92,3,2.86,2.9,37840,0
2011-11-23,2.94,2.96,2.9,2.94,33996,0
2011-11-25,2.93,2.99,2.77,2.92,19045,0
2011-11-28,3.01,3.08,2.95,3,61472,0
2011-11-29,3,3.14,2.96,3,125240,0
2011-11-30,3.1,3.11,2.83,2.92,109310,0
2011-12-01,2.95,3,2.87,2.87,47496,0
2011-12-02,2.99,3.05,2.9,2.95,23226,0
2011-12-05,2.88,3,2.87,2.93,30221,0
2011-12-06,2.94,2.99,2.92,2.97,28174,0
2011-12-07,2.96,3.01,2.9,3.01,47802,0
2011-12-08,2.99,2.99,2.87,2.91,31352,0
2011-12-09,2.91,3.15,2.91,3.1,149080,0
2011-12-12,3.1,3.1,3.02,3.04,63089,0
2011-12-13,3.02,3.56,3.02,3.16,404653,0
2011-12-14,3.11,3.14,2.77,2.91,161139,0
2011-12-15,3.07,3.1,2.9,2.96,82733,0
2011-12-16,2.98,3.08,2.87,2.92,55718,0
2011-12-19,2.91,2.94,2.82,2.89,36150,0
2011-12-20,2.9,3.14,2.9,3.11,83884,0
2011-12-21,3.14,3.39,3.05,3.29,151692,0
2011-12-22,3.28,3.62,3.25,3.42,219517,0
2011-12-23,3.46,3.58,3.4,3.55,101559,0
2011-12-27,3.61,4.19,3.53,4.04,632254,0
2011-12-28,4.19,4.19,3.61,3.73,302295,0
2011-12-29,3.65,3.75,3.57,3.74,83393,0
2011-12-30,3.69,3.79,3.54,3.7,110490,0
2012-01-03,3.73,3.74,3.32,3.51,174012,0
2012-01-04,3.55,3.56,2.95,3.18,550391,0
2012-01-05,3.11,3.21,3.04,3.12,170924,0
2012-01-06,3.12,3.19,3.07,3.19,59326,0
2012-01-09,3.27,3.44,3.2,3.36,161037,0
2012-01-10,3.39,3.84,3.36,3.84,322251,0
2012-01-11,3.85,3.98,3.66,3.8,225591,0
2012-01-12,3.72,3.72,3.45,3.47,229500,0
2012-01-13,3.42,3.55,3.38,3.55,75711,0
2012-01-17,3.58,3.7,3.33,3.49,112172,0
2012-01-18,3.44,3.64,3.42,3.49,77322,0
2012-01-19,3.47,3.55,3.35,3.39,107715,0
2012-01-20,3.4,3.4,3.2,3.21,119367,0
2012-01-23,3.3,3.34,3.25,3.31,67220,0
2012-01-24,3.34,3.62,3.29,3.5,120674,0
2012-01-25,3.59,3.59,3.33,3.45,51880,0
2012-01-26,3.43,3.49,3.32,3.45,49771,0
2012-01-27,3.34,3.5,3.32,3.5,109314,0
2012-01-30,3.4,3.5,3.38,3.41,56386,0
2012-01-31,3.38,3.47,3.38,3.41,33060,0
2012-02-01,3.43,3.45,3.37,3.44,16533,0
2012-02-02,3.43,3.47,3.4,3.47,35508,0
2012-02-03,3.5,3.52,3.3,3.31,122368,0
2012-02-06,3.26,3.46,3.22,3.37,17903,0
2012-02-07,3.27,3.39,3.25,3.34,59921,0
2012-02-08,3.35,3.4,3.34,3.36,39010,0
2012-02-09,3.34,3.38,3.26,3.33,45118,0
2012-02-10,3.34,3.38,3.33,3.34,82094,0
2012-02-13,3.39,3.85,3.33,3.8,350290,0
2012-02-14,3.56,3.75,3.51,3.53,126045,0
2012-02-15,3.61,3.68,3.35,3.4,71903,0
2012-02-16,3.38,3.52,3.38,3.44,69597,0
2012-02-17,3.43,3.44,3.34,3.37,36133,0
2012-02-21,3.31,3.49,3.31,3.43,96116,0
2012-02-22,3.6,3.79,3.5,3.56,212347,0
2012-02-23,3.53,3.62,3.45,3.47,42953,0
2012-02-24,3.45,3.52,3.4,3.48,36711,0
2012-02-27,3.48,3.51,3.37,3.37,144955,0
2012-02-28,3.37,3.52,3.2,3.33,172949,0
2012-02-29,3.26,3.38,3.23,3.36,52194,0
2012-03-01,3.36,3.4,3.3,3.37,33866,0
2012-03-02,3.37,3.37,3.3,3.31,23485,0
2012-03-05,3.38,3.4,3.33,3.34,47814,0
2012-03-06,3.33,3.37,3.21,3.27,49779,0
2012-03-07,3.27,3.38,3.26,3.34,26650,0
2012-03-08,3.34,3.38,3.26,3.34,21569,0
2012-03-09,3.36,3.38,3.33,3.35,12876,0
2012-03-12,3.36,3.4,3.3,3.34,46736,0
2012-03-13,3.34,3.38,3.3,3.35,32242,0
2012-03-14,3.33,3.38,3.31,3.38,15480,0
2012-03-15,3.38,3.41,3.33,3.41,20991,0
2012-03-16,3.47,3.58,3.41,3.5,94573,0
2012-03-19,3.57,3.75,3.52,3.65,109368,0
2012-03-20,3.63,3.73,3.45,3.59,67713,0
2012-03-21,3.57,3.57,3.4,3.44,49620,0
2012-03-22,3.45,3.46,3.35,3.44,39890,0
2012-03-23,3.38,3.41,3.3,3.34,37740,0
2012-03-26,3.38,3.41,3.33,3.39,25964,0
2012-03-27,3.43,3.49,3.39,3.46,27521,0
2012-03-28,3.46,3.46,3.35,3.4,15587,0
2012-03-29,3.35,3.4,3.22,3.28,94148,0
2012-03-30,3.35,3.54,3.344,3.42,131977,0
2012-04-02,3.45,3.53,3.36,3.5,25549,0
2012-04-03,3.5,3.59,3.46,3.5,54552,0
2012-04-04,3.5,3.5,3.25,3.43,48786,0
2012-04-05,3.4,3.47,3.33,3.4,15295,0
2012-04-09,3.4,3.5,3.39,3.47,31018,0
2012-04-10,3.49,3.49,3.26,3.3,39550,0
2012-04-11,3.3,3.35,3.29,3.35,11160,0
2012-04-12,3.35,3.58,3.22,3.52,62473,0
2012-04-13,3.55,3.55,3.42,3.49,10450,0
2012-04-16,3.48,3.55,3.37,3.38,33345,0
2012-04-17,3.4,3.46,3.37,3.46,18000,0
2012-04-18,3.41,3.47,3.36,3.43,26137,0
2012-04-19,3.41,3.54,3.31,3.33,74448,0
2012-04-20,3.44,3.49,3.36,3.44,20394,0
2012-04-23,3.44,3.48,3.33,3.45,69577,0
2012-04-24,3.48,3.49,3.3,3.49,38070,0
2012-04-25,3.5,3.74,3.48,3.66,153863,0
2012-04-26,3.65,3.73,3.58,3.6,71659,0
2012-04-27,3.61,3.71,3.6,3.61,12126,0
2012-04-30,3.6,3.7,3.44,3.6307,59456,0
2012-05-01,3.64,3.7,3.6,3.65,24774,0
2012-05-02,3.55,3.6,3.54,3.57,18436,0
2012-05-03,3.6,3.62,3.42,3.59,25396,0
2012-05-04,3.55,3.57,3.43,3.55,28500,0
2012-05-07,3.5,3.5,3.35,3.4,70700,0
2012-05-08,3.35,3.37,3.25,3.3,59723,0
2012-05-09,3.28,3.34,3.24,3.25,38040,0
2012-05-10,3.22,3.31,3.22,3.26,42125,0
2012-05-11,3.22,3.28,3.2,3.2,24234,0
2012-05-14,3.15,3.19,2.99,3.01,135527,0
2012-05-15,3,3.12,2.75,3.03,258926,0
2012-05-16,3.03,3.15,2.86,3,48752,0
2012-05-17,3.01,3.04,2.65,2.7,92718,0
2012-05-18,2.73,2.73,2.54,2.65,53676,0
2012-05-21,2.62,3.05,2.55,3.05,92027,0
2012-05-22,3.04,3.04,2.95,2.95,32875,0
2012-05-23,2.94,2.94,2.85,2.91,8780,0
2012-05-24,2.93,2.93,2.8,2.89,13750,0
2012-05-25,2.91,3.02,2.91,3,67071,0
2012-05-29,3.05,3.08,2.95,2.99,15704,0
2012-05-30,2.93,2.97,2.85,2.95,15626,0
2012-05-31,2.98,3,2.85,2.96,31282,0
2012-06-01,2.88,2.9,2.8,2.85,22210,0
2012-06-04,2.84,2.85,2.64,2.72,77648,0
2012-06-05,2.78,2.84,2.75,2.83,19787,0
2012-06-06,2.84,2.84,2.7,2.72,19300,0
2012-06-07,2.76,2.84,2.73,2.78,38645,0
2012-06-08,2.78,2.88,2.72,2.74,24833,0
2012-06-11,2.76,2.76,2.68,2.71,24768,0
2012-06-12,2.71,2.76,2.71,2.72,19241,0
2012-06-13,2.75,2.76,2.69,2.71,29602,0
2012-06-14,2.72,2.72,2.33,2.59,71164,0
2012-06-15,2.58,2.71,2.55,2.63,131739,0
2012-06-18,2.65,2.75,2.61,2.65,20447,0
2012-06-19,2.7,2.7,2.59,2.65,26649,0
2012-06-20,2.7,2.76,2.7,2.72,34085,0
2012-06-21,2.75,2.88,2.69,2.71,68850,0
2012-06-22,2.75,3.38,2.75,3.17,228623,0
2012-06-25,3.35,3.51,3.17,3.36,204094,0
2012-06-26,3.38,3.46,3.15,3.25,86937,0
2012-06-27,3.25,3.25,2.92,3.03,83084,0
2012-06-28,3.03,3.16,2.99,3.05,39810,0
2012-06-29,3.07,3.12,3.01,3.09,61761,0
2012-07-02,3.08,3.23,3.08,3.17,49934,0
2012-07-03,3.22,3.23,3.14,3.14,44528,0
2012-07-05,3.17,3.4,3.14,3.25,109107,0
2012-07-06,3.25,3.3,3.2,3.25,79998,0
2012-07-09,3.17,3.28,3.13,3.14,44895,0
2012-07-10,3.21,3.21,3,3.17,104022,0
2012-07-11,3.19,3.65,3.04,3.52,337600,0
2012-07-12,3.63,3.75,3.48,3.64,346844,0
2012-07-13,3.64,3.8,3.6,3.75,236789,0
2012-07-16,3.79,3.98,3.72,3.8,266100,0
2012-07-17,3.81,3.83,3.58,3.66,116231,0
2012-07-18,3.68,3.81,3.6001,3.69,111612,0
2012-07-19,3.7,3.78,3.67,3.75,59435,0
2012-07-20,3.75,3.83,3.74,3.83,36560,0
2012-07-23,3.8,4.29,3.76,4.2,673613,0
2012-07-24,4.22,4.329,3.95,4.01,280578,0
2012-07-25,4,4.04,3.66,3.89,142136,0
2012-07-26,3.93,4.05,3.81,3.87,65182,0
2012-07-27,3.9,4,3.804,3.85,78762,0
2012-07-30,3.95,4,3.85,3.94,66710,0
2012-07-31,3.94,4.14,3.912,4.09,71984,0
2012-08-01,4.08,4.3,4.01,4.28,129454,0
2012-08-02,4.23,4.39,4.15,4.29,115419,0
2012-08-03,4.32,4.39,4.178,4.37,64972,0
2012-08-06,4.45,4.64,4.4,4.53,249252,0
2012-08-07,4.64,4.78,4.55,4.77,271794,0
2012-08-08,4.81,5.13,4.81,4.96,530166,0
2012-08-09,5,5.1,4.81,4.95,332621,0
2012-08-10,4.95,4.98,4.71,4.92,159885,0
2012-08-13,4.95,5.04,4.3,4.75,269125,0
2012-08-14,4.89,4.95,4.69,4.86,234567,0
2012-08-15,4.82,4.8799,4.72,4.82,101681,0
2012-08-16,4.8,4.95,4.8,4.86,134452,0
2012-08-17,4.92,4.92,4.72,4.92,108698,0
2012-08-20,4.78,4.88,4.56,4.68,158490,0
2012-08-21,4.65,4.65,4.3501,4.42,198890,0
2012-08-22,4.36,4.49,4.32,4.35,120265,0
2012-08-23,4.42,4.42,3.82,4.06,236666,0
2012-08-24,4.08,4.37,4.02,4.31,125533,0
2012-08-27,4.33,4.35,4.07,4.3,63577,0
2012-08-28,4.29,4.29,4.1,4.19,71906,0
2012-08-29,4.23,4.54,4.2,4.44,87135,0
2012-08-30,4.53,4.71,4.45,4.63,139806,0
2012-08-31,4.64,4.87,4.55,4.78,83903,0
2012-09-04,4.75,4.84,4.51,4.57,111258,0
2012-09-05,4.53,4.84,4.52,4.84,71051,0
2012-09-06,4.84,4.95,4.73,4.85,83958,0
2012-09-07,4.89,4.94,4.72,4.85,79431,0
2012-09-10,4.84,4.85,4.63,4.7,62389,0
2012-09-11,4.7,4.7,4.41,4.43,60586,0
2012-09-12,4.47,4.58,4.12,4.3,116559,0
2012-09-13,4.34,4.55,4.3,4.4287,50073,0
2012-09-14,4.44,4.59,4.34,4.5,51778,0
2012-09-17,4.44,4.55,4.34,4.37,45300,0
2012-09-18,4.34,4.39,4.26,4.37,27796,0
2012-09-19,4.42,4.48,4.365,4.43,35973,0
2012-09-20,4.43,4.49,4.35,4.45,50946,0
2012-09-21,4.45,4.93,4.41,4.93,296705,0
2012-09-24,4.88,4.93,4.6,4.87,157514,0
2012-09-25,4.91,4.9399,4.66,4.7,49236,0
2012-09-26,4.66,4.75,4.47,4.55,87305,0
2012-09-27,4.68,4.8,3.08,4.05,779008,0
2012-09-28,4.05,4.5,3.84,4.02,656007,0
2012-10-01,4.25,4.69,4.15,4.25,218830,0
2012-10-02,4.24,4.41,4.16,4.28,122914,0
2012-10-03,4.28,4.28,4.15,4.25,49590,0
2012-10-04,4.27,4.34,4.25,4.3,18385,0
2012-10-05,4.3,4.6,4.27,4.57,85399,0
2012-10-08,4.51,4.59,4.4,4.54,36525,0
2012-10-09,4.52,4.65,4.37,4.42,30899,0
2012-10-10,4.41,4.41,4.24,4.3099,21534,0
2012-10-11,4.41,4.51,4.3116,4.49,44619,0
2012-10-12,4.5,4.52,4.45,4.52,88864,0
2012-10-15,4.53,4.53,4.46,4.49,35831,0
2012-10-16,4.46,4.5,4.4,4.44,21186,0
2012-10-17,4.48,4.5,4.38,4.45,25283,0
2012-10-18,4.45,4.45,4.3501,4.42,21411,0
2012-10-19,4.32,4.39,4.24,4.24,69497,0
2012-10-22,4.24,4.35,4.11,4.29,63215,0
2012-10-23,4.23,4.36,4.23,4.28,47052,0
2012-10-24,4.28,4.36,4.23,4.27,28480,0
2012-10-25,4.26,4.2999,4.15,4.2,81720,0
2012-10-26,4.18,4.29,4.16,4.27,33172,0
2012-10-31,4.3,4.31,4.21,4.27,17635,0
2012-11-01,4.36,4.36,4.16,4.26,30731,0
2012-11-02,4.25,4.26,4.16,4.2,29165,0
2012-11-05,4.22,4.35,4.16,4.3,69985,0
2012-11-06,4.27,4.3,4.21,4.24,64650,0
2012-11-07,4.18,4.2,4.15,4.198,32819,0
2012-11-08,4.17,4.2,4.17,4.18,15227,0
2012-11-09,4.16,4.2,4.16,4.18,49044,0
2012-11-12,4.22,4.22,4.15,4.2,24870,0
2012-11-13,4.16,4.1899,3.77,4.05,292451,0
2012-11-14,3.9,4.2,3.9,4.02,142237,0
2012-11-15,4.01,4.03,3.8,3.89,120754,0
2012-11-16,3.85,3.95,3.76,3.95,57000,0
2012-11-19,3.95,4.09,3.95,4.07,63882,0
2012-11-20,4.09,4.15,4.04,4.06,41436,0
2012-11-21,4.03,4.14,4.03,4.07,34499,0
2012-11-23,4.2,4.2,4.08,4.17,53495,0
2012-11-26,4.13,4.16,4.03,4.15,101474,0
2012-11-27,4.09,4.15,4.06,4.08,78971,0
2012-11-28,4.12,4.12,4.06,4.08,34650,0
2012-11-29,4.07,4.1,4.03,4.05,58287,0
2012-11-30,3.95,4.0599,3.95,3.99,28935,0
2012-12-03,3.99,4.01,3.95,3.98,21850,0
2012-12-04,4.01,4.02,3.93,3.97,50419,0
2012-12-05,3.99,4.06,3.95,4,102212,0
2012-12-06,4.01,4.01,3.93,4.01,222229,0
2012-12-07,4,4.01,3.93,3.93,36886,0
2012-12-10,3.96,3.96,3.81,3.88,47305,0
2012-12-11,3.97,3.98,3.85,3.87,23255,0
2012-12-12,3.91,3.91,3.71,3.75,57974,0
2012-12-13,3.71,3.82,3.7,3.72,36135,0
2012-12-14,3.7299,3.7299,3.55,3.6,82422,0
2012-12-17,3.64,3.88,3.52,3.87,98075,0
2012-12-18,3.91,4.12,3.83,3.94,96475,0
2012-12-19,4.09,4.16,3.83,3.88,41535,0
2012-12-20,3.8703,4.07,3.8703,3.97,55604,0
2012-12-21,3.9,4,3.81,4,37774,0
2012-12-24,4.089,4.089,3.88,4.01,17237,0
2012-12-26,3.96,3.99,3.81,3.95,27434,0
2012-12-27,3.9,3.95,3.8891,3.94,12602,0
2012-12-28,3.88,3.93,3.75,3.8996,25890,0
2012-12-31,3.86,4.05,3.75,3.99,109040,0
2013-01-02,4.03,4.05,3.85,3.95,67494,0
2013-01-03,3.91,4,3.83,3.98,65636,0
2013-01-04,3.95,3.97,3.7,3.93,180030,0
2013-01-07,3.89,3.9299,3.78,3.89,39972,0
2013-01-08,3.89,3.89,3.68,3.72,52861,0
2013-01-09,3.72,3.9,3.7,3.88,38912,0
2013-01-10,3.86,4,3.86,3.98,52863,0
2013-01-11,3.98,4,3.85,3.99,51250,0
2013-01-14,4,4.04,3.86,3.93,99109,0
2013-01-15,3.82,3.97,3.8,3.94,37949,0
2013-01-16,3.96,3.96,3.86,3.94,16744,0
2013-01-17,4,4,3.82,3.91,42603,0
2013-01-18,3.9,3.91,3.85,3.89,29607,0
2013-01-22,3.93,3.93,3.75,3.8,76595,0
2013-01-23,3.766,3.79,3.71,3.7599,26359,0
2013-01-24,3.77,3.77,3.66,3.72,50813,0
2013-01-25,3.71,3.75,3.66,3.74,39810,0
2013-01-28,3.76,3.76,3.64,3.71,24604,0
2013-01-29,3.65,3.6799,3.43,3.47,89082,0
2013-01-30,3.5,3.672,3.37,3.6,69490,0
2013-01-31,3.5999,3.6,3.4399,3.59,26002,0
2013-02-01,3.6501,4.01,3.63,4.009,202213,0
2013-02-04,4.11,4.19,3.9305,4.08,169397,0
2013-02-05,4.1,4.1,4,4.05,53072,0
2013-02-06,4.05,4.08,4.01,4.07,33930,0
2013-02-07,4.07,4.19,4.02,4.04,44312,0
2013-02-08,4.05,4.05,3.905,3.98,63715,0
2013-02-11,3.94,4.0299,3.86,3.88,26631,0
2013-02-12,3.84,4.1,3.81,4.01,119201,0
2013-02-13,4,4.03,3.87,4,21651,0
2013-02-14,4,4.02,3.85,3.92,25285,0
2013-02-15,4,4,3.81,3.81,32183,0
2013-02-19,3.78,3.98,3.78,3.9,74124,0
2013-02-20,3.91,4,3.83,3.98,45956,0
2013-02-21,4,4.05,3.86,3.9,72448,0
2013-02-22,3.9,3.9,3.7499,3.81,57059,0
2013-02-25,3.82,3.89,3.72,3.74,45508,0
2013-02-26,3.74,3.77,3.65,3.7,29043,0
2013-02-27,3.71,3.76,3.55,3.57,72723,0
2013-02-28,3.58,3.63,3.471,3.53,55984,0
2013-03-01,3.5501,3.73,3.5501,3.71,32164,0
2013-03-04,3.66,3.85,3.66,3.79,32492,0
2013-03-05,3.82,3.91,3.67,3.72,91042,0
2013-03-06,3.75,3.7599,3.6,3.64,22980,0
2013-03-07,3.67,3.95,3.67,3.89,62155,0
2013-03-08,3.89,3.95,3.8401,3.9,79684,0
2013-03-11,3.93,3.93,3.69,3.75,72598,0
2013-03-12,3.74,3.87,3.71,3.74,41971,0
2013-03-13,3.82,3.89,3.78,3.89,37100,0
2013-03-14,3.88,3.8899,3.72,3.84,55491,0
2013-03-15,3.87,3.87,3.66,3.71,119666,0
2013-03-18,3.68,3.8,3.68,3.76,11420,0
2013-03-19,3.78,3.78,3.68,3.74,17941,0
2013-03-20,3.72,3.95,3.68,3.88,47748,0
2013-03-21,3.85,3.9199,3.8,3.8803,11450,0
2013-03-22,3.89,3.98,3.88,3.97,40288,0
2013-03-25,4,4.175,3.931,4.01,298144,0
2013-03-26,4.02,4.04,3.82,3.99,49481,0
2013-03-27,3.9,3.9367,3.8125,3.84,39148,0
2013-03-28,3.75,3.93,3.75,3.88,38401,0
2013-04-01,4.1,4.1,3.88,4.02,98185,0
2013-04-02,4,4,3.894,3.97,36935,0
2013-04-03,3.99,4.03,3.84,3.92,100708,0
2013-04-04,3.97,3.99,3.89,3.97,40079,0
2013-04-05,3.89,4,3.88,3.95,19779,0
2013-04-08,4,4.04,3.91,3.99,50052,0
2013-04-09,4,4.06,3.96,4,47632,0
2013-04-10,3.96,4.04,3.93,4.02,63608,0
2013-04-11,4.01,4.04,3.97,4,27660,0
2013-04-12,3.99,4.04,3.95,4.02,31662,0
2013-04-15,4,4,3.87,3.89,50348,0
2013-04-16,3.87,3.9499,3.8,3.9,41132,0
2013-04-17,3.9,3.9,3.72,3.83,27851,0
2013-04-18,3.83,3.83,3.7303,3.79,9741,0
2013-04-19,3.78,3.83,3.78,3.8299,27122,0
2013-04-22,3.61,3.7,3.55,3.56,137690,0
2013-04-23,3.6,3.839,3.56,3.68,122083,0
2013-04-24,3.79,3.89,3.71,3.88,62895,0
2013-04-25,4,4.04,3.9301,3.98,260283,0
2013-04-26,4,4.2,3.99,4.09,222503,0
2013-04-29,4.1,4.35,4,4.24,388832,0
2013-04-30,4.25,4.31,4.15,4.23,165248,0
2013-05-01,4.24,4.24,4.1,4.11,54764,0
2013-05-02,4.13,4.24,4.05,4.13,33275,0
2013-05-03,4.18,4.25,4.13,4.21,56968,0
2013-05-06,4.2,4.2599,4.05,4.09,94385,0
2013-05-07,4.0501,4.08,3.9501,3.97,66532,0
2013-05-08,4,4.1,3.8,3.93,62638,0
2013-05-09,4,4.08,3.91,3.94,77466,0
2013-05-10,3.95,4.25,3.95,4.2,407442,0
2013-05-13,4.15,4.17,3.94,4.09,145832,0
2013-05-14,4.09,4.1,3.76,3.94,147516,0
2013-05-15,3.9,3.9,3.75,3.87,118465,0
2013-05-16,3.9,3.938,3.86,3.92,23101,0
2013-05-17,3.91,4.01,3.84,3.94,32199,0
2013-05-20,3.9685,3.9798,3.861,3.935,23515,0
2013-05-21,3.96,3.96,3.78,3.8,58272,0
2013-05-22,3.78,3.8,3.75,3.78,60904,0
2013-05-23,3.75,3.89,3.75,3.89,33956,0
2013-05-24,3.84,3.85,3.75,3.81,19965,0
2013-05-28,3.79,4.08,3.79,4.03,65514,0
2013-05-29,4.05,4.05,3.77,3.81,52740,0
2013-05-30,3.79,3.91,3.77,3.8,40267,0
2013-05-31,3.83,3.85,3.7,3.75,79120,0
2013-06-03,3.79,3.79,3.7001,3.73,29875,0
2013-06-04,3.7,4.19,3.7,3.92,490489,0
2013-06-05,5.54,6.95,5.15,5.33,18711237,0
2013-06-06,5.55,5.78,5.05,5.38,4080355,0
2013-06-07,5.62,5.8,5.42,5.69,1723199,0
2013-06-10,5.85,8.29,5.77,7.85,9399209,0
2013-06-11,8.03,8.5,7.51,7.75,9062827,0
2013-06-12,7.52,7.58,6.25,6.62,4347794,0
2013-06-13,6.46,6.9,6.06,6.44,2404812,0
2013-06-14,6.47,6.62,6.21,6.27,1376398,0
2013-06-17,7.2,8.31,7.11,7.79,11334753,0
2013-06-18,7.5,7.7,7.01,7.02,3503525,0
2013-06-19,6.9,7.68,6.72,7.11,3380599,0
2013-06-20,7.12,7.35,6.8,6.9,2405481,0
2013-06-21,6.9,7.17,6.11,6.69,3868975,0
2013-06-24,6.2,6.93,6.2,6.75,1967619,0
2013-06-25,6.94,7.1799,6.56,6.67,1839551,0
2013-06-26,6.17,6.28,6.03,6.11,3028647,0
2013-06-27,6.1,6.42,6.03,6.06,1782640,0
2013-06-28,6.06,6.07,5.6,5.62,2007914,0
2013-07-01,5.52,5.89,5.51,5.54,1367047,0
2013-07-02,5.52,5.64,5.27,5.34,1407351,0
2013-07-03,5.26,5.57,5.16,5.23,1209081,0
2013-07-05,5.31,5.35,4.86,5.12,2937055,0
2013-07-08,5.03,5.49,4.81,5.33,3792026,0
2013-07-09,5.54,5.67,5.11,5.15,4312719,0
2013-07-10,5.18,5.18,4.9,5,1562429,0
2013-07-11,4.92,4.94,4.55,4.59,3353187,0
2013-07-12,4.54,4.7,4.42,4.53,1242263,0
2013-07-15,4.68,5.25,4.66,4.76,4362347,0
2013-07-16,4.8,4.83,4.53,4.53,1252371,0
2013-07-17,4.52,4.8,4.52,4.66,1526506,0
2013-07-18,4.71,4.82,4.57,4.58,859303,0
2013-07-19,4.59,4.63,4.48,4.54,655957,0
2013-07-22,4.54,4.67,4.44,4.45,932358,0
2013-07-23,4.46,5.05,4.41,4.91,2820316,0
2013-07-24,4.9,5.18,4.66,4.73,2082608,0
2013-07-25,4.76,4.94,4.72,4.82,781605,0
2013-07-26,5.26,5.43,5.12,5.26,4392146,0
2013-07-29,5.19,5.64,5.13,5.26,2516189,0
2013-07-30,5.26,5.35,5,5.08,1417978,0
2013-07-31,5.09,5.159,5,5.04,811522,0
2013-08-01,5.1,5.24,5.05,5.07,670997,0
2013-08-02,5.13,5.18,5,5.04,569624,0
2013-08-05,5.04,5.1,4.8,4.88,1081502,0
2013-08-06,4.81,5.16,4.81,5.11,1216287,0
2013-08-07,5.11,5.13,4.9,4.93,571536,0
2013-08-08,5,5.15,4.895,4.93,699975,0
2013-08-09,4.98,5.34,4.85,4.95,2237610,0
2013-08-12,4.97,5.04,4.71,4.74,1165140,0
2013-08-13,4.75,4.9,4.62,4.8,890004,0
2013-08-14,4.95,4.95,4.65,4.68,916364,0
2013-08-15,4.68,4.68,4.43,4.43,1002739,0
2013-08-16,4.43,4.5499,4.36,4.44,575846,0
2013-08-19,4.44,4.54,4.2,4.22,823841,0
2013-08-20,4.3,4.55,4.12,4.53,1078651,0
2013-08-21,4.7,4.72,4.5,4.57,595025,0
2013-08-22,4.58,4.64,4.45,4.51,303791,0
2013-08-23,4.48,4.68,4.48,4.61,681459,0
2013-08-26,4.65,4.67,4.46,4.5,368175,0
2013-08-27,4.52,4.85,4.44,4.63,1373067,0
2013-08-28,4.69,4.85,4.67,4.69,493907,0
2013-08-29,4.71,4.93,4.61,4.65,631562,0
2013-08-30,4.67,4.72,4.55,4.71,486840,0
2013-09-03,4.79,4.79,4.65,4.73,802925,0
2013-09-04,4.75,4.75,4.58,4.61,716818,0
2013-09-05,4.64,4.94,4.56,4.94,736896,0
2013-09-06,4.98,5.34,4.77,5.09,1848669,0
2013-09-09,5.09,5.65,5.09,5.57,2793426,0
2013-09-10,5.56,5.72,5.25,5.54,1421239,0
2013-09-11,5.55,5.55,5.28,5.34,834047,0
2013-09-12,5.38,5.38,5.16,5.21,667381,0
2013-09-13,5.26,5.46,5.12,5.37,500008,0
2013-09-16,5.46,5.46,5.0698,5.08,929585,0
2013-09-17,5.25,5.55,5.21,5.35,1789171,0
2013-09-18,5.42,5.61,5.21,5.49,1484267,0
2013-09-19,5.85,6.99,5.75,6.7,7779300,0
2013-09-20,6.6,7.33,6.47,6.6,4762606,0
2013-09-23,6.65,7.2,6.6,7.04,3694328,0
2013-09-24,7.29,8.6,7.29,8.34,7768141,0
2013-09-25,8.58,9.13,8.25,8.85,6898813,0
2013-09-26,9,9.2,8.38,8.6,5091000,0
2013-09-27,8.58,8.6,7.88,8.04,2807800,0
2013-09-30,7.55,8.43,7.51,7.78,3008100,0
2013-10-01,7.9,8.2,7.34,7.64,3773100,0
2013-10-02,7.51,7.9,7.4,7.53,1789650,0
2013-10-03,7.55,7.59,7.02,7.1,2269300,0
2013-10-04,7.1,7.56,7.1,7.47,2394328,0
2013-10-07,7.37,7.69,7.23,7.33,1290398,0
2013-10-08,7.35,7.6,6.81,7.09,2243200,0
2013-10-09,7.03,7.25,6.71,7.08,1117300,0
2013-10-10,7.32,7.48,7.13,7.23,892820,0
2013-10-11,7.11,7.37,7.05,7.29,774500,0
2013-10-14,7.1,8.18,7.05,8.05,4077300,0
2013-10-15,8.3,8.54,7.75,7.77,3211800,0
2013-10-16,7.88,8,7.54,7.67,1838800,0
2013-10-17,7.68,7.85,7.56,7.66,769250,0
2013-10-18,7.73,8,7.59,7.68,1536141,0
2013-10-21,7.77,8.44,7.74,8.33,2748800,0
2013-10-22,8.38,8.74,7.7,8.1,1923652,0
2013-10-23,8.05,8.17,7.76,7.84,910500,0
2013-10-24,7.82,8.15,7.51,7.64,1797200,0
2013-10-25,7.68,7.68,7,7.13,2065900,0
2013-10-28,7.57,7.65,7.06,7.19,1523700,0
2013-10-29,7.17,7.27,6.81,7.09,769500,0
2013-10-30,7.05,7.1,6.55,6.68,1315800,0
2013-10-31,6.59,6.77,6.51,6.55,847865,0
2013-11-01,6.55,6.66,6.32,6.64,806300,0
2013-11-04,6.73,7.1,6.55,6.98,1141565,0
2013-11-05,6.79,7.11,6.72,6.85,759000,0
2013-11-06,7.02,7.02,6.58,6.67,679807,0
2013-11-07,6.65,6.749,6.2,6.29,1059849,0
2013-11-08,6.26,6.5,6.15,6.2,1068500,0
2013-11-11,6.45,7,6.36,6.91,1391300,0
2013-11-12,6.87,7.12,6.63,6.82,997750,0
2013-11-13,6.71,7,6.66,6.88,580500,0
2013-11-14,7.1,7.45,6.64,6.81,1887100,0
2013-11-15,7.19,7.19,6.75,7.04,886500,0
2013-11-18,7.05,7.45,6.95,7.09,1454550,0
2013-11-19,7.05,7.2,6.75,7.1,753100,0
2013-11-20,7.01,7.022,6.75,6.78,450444,0
2013-11-21,6.96,7.17,6.9,6.96,691150,0
2013-11-22,7,7.11,6.85,7.03,560600,0
2013-11-25,7.03,7.1,6.83,6.87,423700,0
2013-11-26,6.86,7,6.72,6.86,443200,0
2013-11-27,6.86,7.216,6.86,7.17,850336,0
2013-11-29,7.2,7.35,7.06,7.17,477467,0
2013-12-02,7.08,7.21,6.86,6.9,467200,0
2013-12-03,6.87,6.96,6.76,6.79,369700,0
2013-12-04,6.77,6.94,6.7,6.83,559499,0
2013-12-05,6.83,6.96,6.8,6.84,326600,0
2013-12-06,6.95,7.35,6.9,7.17,2193700,0
2013-12-09,7.43,7.89,7.25,7.88,2641440,0
2013-12-10,7.75,7.89,7.51,7.62,852000,0
2013-12-11,7.61,7.78,7.08,7.15,1060500,0
2013-12-12,7.2,7.41,7.02,7.26,784100,0
2013-12-13,7.3,7.8,7.27,7.77,1490700,0
2013-12-16,7.72,8.28,7.6,7.86,1841700,0
2013-12-17,7.86,8.14,7.77,7.97,1026000,0
2013-12-18,8.03,8.27,7.74,7.83,1227851,0
2013-12-19,7.82,7.82,7.35,7.5,1127200,0
2013-12-20,7.61,7.62,7.41,7.5,606800,0
2013-12-23,7.55,7.88,7.5,7.69,829100,0
2013-12-24,8.19,8.57,7.91,8,2683295,0
2013-12-26,8.3,8.38,8.04,8.21,926300,0
2013-12-27,8.24,10.48,8.2,10.34,5814875,0
2013-12-30,12.23,12.79,11.5,11.95,10760240,0
2013-12-31,11.95,12.1,10.85,11.79,3699600,0
2014-01-02,11.61,14.28,11.5,13.64,6960584,0
2014-01-03,13.64,13.94,12.77,13.29,4012939,0
2014-01-06,13.53,13.55,11.95,12.07,3121933,0
2014-01-07,12.15,13.65,11.92,12.86,3653800,0
2014-01-08,12.76,14.35,12.32,13.15,5529101,0
2014-01-09,13.27,14.09,12.85,13.11,2447300,0
2014-01-10,13,13.35,12.55,12.73,1398400,0
2014-01-13,12.6,13.55,12.34,12.58,2049900,0
2014-01-14,12.58,13.32,12.55,12.95,1221900,0
2014-01-15,13.42,15.15,13,15,5831122,0
2014-01-16,14.76,15.39,13.92,14.23,7640600,0
2014-01-17,14.7,14.83,13.6,13.76,2859200,0
2014-01-21,14.17,14.17,13.12,13.33,2101800,0
2014-01-22,13.56,14.3,13.15,13.9,2513413,0
2014-01-23,13.39,13.87,12.6,13.11,3729865,0
2014-01-24,12.85,13.06,12.23,12.37,2363950,0
2014-01-27,12.45,12.5,10.9,11.61,2860900,0
2014-01-28,11.87,12.47,11.77,12.19,1339065,0
2014-01-29,11.88,12.69,11.59,11.84,1597800,0
2014-01-30,12.14,12.49,12.06,12.17,1089830,0
2014-01-31,11.55,12.08,11.54,11.96,757500,0
2014-02-03,11.99,12.24,11.11,11.22,1254428,0
2014-02-04,11.48,11.75,11,11.67,937438,0
2014-02-05,11.39,11.65,10.9,11.62,886337,0
2014-02-06,11.3,12.72,11.3,12.6,1731814,0
2014-02-07,12.54,13.15,12.41,13.04,1639962,0
2014-02-10,13.93,14.75,13.55,13.81,4347770,0
2014-02-11,13.97,14.17,13.23,13.48,1411239,0
2014-02-12,13.66,13.75,13.15,13.35,840182,0
2014-02-13,13.07,13.89,13.02,13.28,1278568,0
2014-02-14,13.237,13.52,13.05,13.194,785844,0
2014-02-18,13.25,14.09,13.25,13.88,2243860,0
2014-02-19,13.77,13.85,13.3,13.35,1326100,0
2014-02-20,13.9,14.2,13.45,13.67,1800890,0
2014-02-21,13.79,13.83,13.3,13.36,1049150,0
2014-02-24,14.26,15.8,13.5,15.56,8732134,0
2014-02-25,15.6,16.95,15.2,15.57,7115784,0
2014-02-26,15.78,16.78,15.2,15.82,4132419,0
2014-02-27,16.1,16.74,15.9,16.46,2574963,0
2014-02-28,16.54,17.47,16.28,16.69,4088905,0
2014-03-03,16.38,17.42,16.05,17.33,3003269,0
2014-03-04,18.35,18.75,17.9,18.35,3815507,0
2014-03-05,19.05,19.9,18.75,19.9,4398061,0
2014-03-06,20.65,20.75,19.06,19.3,4491106,0
2014-03-07,19.66,19.75,18.21,19.4,2548162,0
2014-03-10,19.22,19.8,18.3,19.05,1855715,0
2014-03-11,18.97,19.25,17.51,17.82,2366355,0
2014-03-12,17.18,18.01,17.05,17.98,1397635,0
2014-03-13,18.12,18.31,17.25,17.64,1328411,0
2014-03-14,17.5,17.98,16.64,17.36,2416144,0
2014-03-17,19.38,22.11,19.01,21.41,15079170,0
2014-03-18,21.95,22.4,20.58,21.16,5310954,0
2014-03-19,20.14,20.71,18.75,19.04,6182721,0
2014-03-20,18.65,19.3,18.26,18.37,2632442,0
2014-03-21,18.72,19.2,17.67,18.9,3377302,0
2014-03-24,19.09,19.13,16.7,17.6,4647834,0
2014-03-25,17.63,17.85,16.7,17.45,1955615,0
2014-03-26,17.86,17.95,16.18,16.22,2335900,0
2014-03-27,16.11,16.45,15.25,15.7,2657990,0
2014-03-28,16.1,17.481,15.56,16.14,4325134,0
2014-03-31,16.52,16.75,16.04,16.4,1443641,0
2014-04-01,15.56,16.4,15.4,15.8,2483345,0
2014-04-02,16.25,17.69,16.1,16.57,3515758,0
2014-04-03,16.5,16.69,15.7,15.73,1871638,0
2014-04-04,15.83,15.89,13.63,14.08,4380084,0
2014-04-07,13.5,14.16,12.6,13.19,3903143,0
2014-04-08,13.46,14.59,13.36,14.34,2979482,0
2014-04-09,14.5,14.6,13.8,14.38,2034793,0
2014-04-10,14.45,14.48,12.68,12.74,2939912,0
2014-04-11,12.22,12.73,11.84,12.26,2775279,0
2014-04-14,13.14,13.38,11.8,12.16,2937427,0
2014-04-15,12.33,12.48,10.68,11.77,4055674,0
2014-04-16,12.09,12.1,11.41,11.88,1865269,0
2014-04-17,11.7,11.95,11.14,11.9,1979776,0
2014-04-21,11.9,13.06,11.85,12.62,3074163,0
2014-04-22,12.71,13.6,12.39,13.46,2738981,0
2014-04-23,13.32,13.48,12.83,12.88,1488852,0
2014-04-24,13.13,13.26,12.38,12.61,1190611,0
2014-04-25,12.4,12.4,11.87,12.15,1052849,0
2014-04-28,12.2,12.306,10.7,11.08,2092036,0
2014-04-29,11.32,11.87,11.1,11.6,1747967,0
2014-04-30,11.43,11.47,10.85,11.21,1030923,0
2014-05-01,11.19,11.749,11.07,11.39,1022357,0
2014-05-02,11.37,11.52,11.02,11.31,646867,0
2014-05-05,11.1,12.43,11.07,12.33,1561323,0
2014-05-06,12.84,13.46,12.4,13.14,4369138,0
2014-05-07,13.1,13.22,12.26,12.45,1748090,0
2014-05-08,11.8,12.19,11.3,11.56,1395201,0
2014-05-09,11.39,11.66,11.13,11.44,1002705,0
2014-05-12,11.92,13.94,11.75,13.26,5626725,0
2014-05-13,13.48,13.88,12.35,12.4,3187837,0
2014-05-14,12.09,12.19,11.55,11.86,1345668,0
2014-05-15,12.11,12.18,11.43,12.1,1290346,0
2014-05-16,12.17,12.21,11.52,11.84,940374,0
2014-05-19,11.39,11.59,11.15,11.46,1519613,0
2014-05-20,11.36,11.48,11,11.18,1116455,0
2014-05-21,11.19,11.31,10.85,11.06,1284619,0
2014-05-22,11.08,11.32,10.94,11.02,1030638,0
2014-05-23,10.97,11.72,10.96,11.47,1787715,0
2014-05-27,11.91,12.78,11.91,12.59,2627035,0
2014-05-28,12.9,13.11,12.45,12.51,1559942,0
2014-05-29,12.56,12.7,12.2,12.54,1116765,0
2014-05-30,12.36,12.5,12,12.23,758111,0
2014-06-02,12.15,12.22,11.6,11.75,859962,0
2014-06-03,11.64,11.95,11.6,11.76,456418,0
2014-06-04,11.73,12.37,11.56,12.19,834781,0
2014-06-05,12.24,12.63,12.11,12.2,1100898,0
2014-06-06,12.18,12.41,11.74,12.09,902937,0
2014-06-09,12.09,12.7,12,12.36,960936,0
2014-06-10,12.37,12.7,12.25,12.28,693500,0
2014-06-11,12.18,13.18,12.04,13.15,1575783,0
2014-06-12,13.2,13.44,12.32,12.64,1449177,0
2014-06-13,12.64,12.84,12.3,12.75,601888,0
2014-06-16,12.66,13.36,12.65,13.15,925100,0
2014-06-17,13.18,14.47,13.07,14.09,2954403,0
2014-06-18,14.27,14.29,13.66,13.92,1372355,0
2014-06-19,14.04,14.04,13.42,13.59,856590,0
2014-06-20,13.58,13.6,12.91,13.23,1210458,0
2014-06-23,12.7,13.37,12.53,13.09,1359043,0
2014-06-24,13.2,13.6,12.63,12.73,1053178,0
2014-06-25,12.61,12.92,12.52,12.89,642315,0
2014-06-26,12.98,13.35,12.8,13.07,758782,0
2014-06-27,12.99,14.6,12.99,13.65,3494871,0
2014-06-30,13.72,14.48,13.65,14.14,1518461,0
2014-07-01,14.26,15.15,14.11,14.21,2307743,0
2014-07-02,14.32,14.89,13.8,14.13,1565700,0
2014-07-03,14.42,14.43,13.9,14,648949,0
2014-07-07,14.88,15.58,14.65,14.85,3680084,0
2014-07-08,15.03,15.19,14.2,14.7,1498703,0
2014-07-09,14.88,15.38,14.33,14.8,1432247,0
2014-07-10,14.2,14.8,13.96,14.51,1036668,0
2014-07-11,14.44,14.97,14.36,14.72,831039,0
2014-07-14,16.1,18.71,15.76,18.64,11728407,0
2014-07-15,19.13,19.92,18.05,18.1,10246238,0
2014-07-16,18.32,19.44,17.64,19.12,5823268,0
2014-07-17,18.74,20.94,18.61,18.89,8085434,0
2014-07-18,19.44,20.14,18.81,19.62,4360914,0
2014-07-21,20.81,22.22,20.53,21.6,9482614,0
2014-07-22,22.1,22.49,20.8,20.82,4490809,0
2014-07-23,20.3,21.31,18.1,18.28,7530428,0
2014-07-24,18.31,19.18,16.35,16.4,8155019,0
2014-07-25,16.65,17.8,16.65,17.38,4093851,0
2014-07-28,17.76,18.17,17.05,17.15,2987781,0
2014-07-29,17.33,17.45,16.2,16.57,2408718,0
2014-07-30,16.83,17.29,16.36,17.25,2129410,0
2014-07-31,16.97,18.06,16.76,16.9,3203393,0
2014-08-01,17,17.58,16.45,16.94,2313662,0
2014-08-04,17.04,17.92,16.95,17.8,2863330,0
2014-08-05,17.56,19.38,17.4,18.78,5484589,0
2014-08-06,18.6,19.45,18.45,19.04,3397310,0
2014-08-07,19.28,19.75,19.07,19.2,2820448,0
2014-08-08,19.3,19.87,18.05,18.57,3243700,0
2014-08-11,19.95,20.52,18.85,19.09,5997178,0
2014-08-12,19.25,19.27,17,17.21,4497154,0
2014-08-13,17.42,18.13,17.3,17.52,3559714,0
2014-08-14,17.63,18.02,17.12,17.47,2755488,0
2014-08-15,17.55,18.09,17.314,17.73,3041526,0
2014-08-18,18.54,19.18,18.13,18.87,4411037,0
2014-08-19,19,19.94,18.65,19.74,3140831,0
2014-08-20,19.55,20.87,19.35,20.39,4090815,0
2014-08-21,21.02,21.18,18.55,19.18,6417276,0
2014-08-22,19.19,19.7,18.62,19.28,2175388,0
2014-08-25,19.02,19.48,18.17,18.27,2524039,0
2014-08-26,19.73,20.38,18.96,19.09,5190881,0
2014-08-27,19.69,19.75,18.97,19.26,2336483,0
2014-08-28,19.09,19.44,18.8,19.12,1769718,0
2014-08-29,19.4,19.58,17.17,17.86,9601496,0
2014-09-02,17.88,17.9,17.31,17.54,2387486,0
2014-09-03,18.15,18.25,17.21,17.25,4229453,0
2014-09-04,17.28,17.59,17.01,17.13,2173978,0
2014-09-05,17.04,17.43,16.85,17.07,1795684,0
2014-09-08,17.02,17.17,16.5,16.65,2010451,0
2014-09-09,16.55,16.64,15.62,15.65,3439194,0
2014-09-10,15.51,16.3,14.79,16.28,3909266,0
2014-09-11,15.91,16.07,15.55,15.91,1700623,0
2014-09-12,15.89,16.1,15.6,15.7,1595437,0
2014-09-15,15.79,15.8,15,15.35,2054878,0
2014-09-16,15.09,15.73,15,15.68,1244519,0
2014-09-17,15.69,15.94,15.46,15.76,1279615,0
2014-09-18,15.8,15.89,15.3,15.39,938913,0
2014-09-19,15.22,15.44,14.8,15.02,1365604,0
2014-09-22,14.79,14.9,13.97,14.03,2000210,0
2014-09-23,13.5,14.42,13.04,14.26,2049752,0
2014-09-24,14.17,14.36,14.02,14.06,867622,0
2014-09-25,14,14.109,13.24,13.43,1590477,0
2014-09-26,13.57,13.9,13.49,13.84,820547,0
2014-09-29,13.48,13.81,13.45,13.45,644514,0
2014-09-30,13.45,13.58,12.98,12.99,1645726,0
2014-10-01,12.95,12.98,11.89,12.03,2124809,0
2014-10-02,12.69,14.87,12.5,14.24,6017921,0
2014-10-03,14.49,14.54,13.2,13.44,3081798,0
2014-10-06,13.98,15.08,13.3,14.5,3687519,0
2014-10-07,14.29,14.89,13.5,13.6,2414513,0
2014-10-08,13.52,13.78,12.78,13.69,1753086,0
2014-10-09,13.59,13.77,13,13.09,1407328,0
2014-10-10,12.75,13.2,12.07,12.1,1793747,0
2014-10-13,12.28,12.74,11.91,12,1845250,0
2014-10-14,12.26,12.4,11.5,11.83,1470859,0
2014-10-15,11.51,12.6,11.2,12.59,1557038,0
2014-10-16,11.89,13.7,11.8,13.22,2453982,0
2014-10-17,13.65,13.73,12.81,12.94,1511368,0
2014-10-20,13,13.54,12.91,13.45,1293843,0
2014-10-21,13.48,13.94,13.01,13.09,2034349,0
2014-10-22,13.1,13.68,12.8,12.86,1296145,0
2014-10-23,13.51,13.86,13.15,13.64,1580379,0
2014-10-24,13.59,14.34,13.51,14.01,1368319,0
2014-10-27,14.35,15.06,14,14.95,1982886,0
2014-10-28,15.23,15.7,15.13,15.38,1619656,0
2014-10-29,15.4,15.68,14.85,15.5,1054734,0
2014-10-30,16.5,16.62,15.88,16.16,1678963,0
2014-10-31,16.46,16.52,15.94,16.52,1083142,0
2014-11-03,16.72,17.3,16.61,17.25,1838371,0
2014-11-04,17,17.52,16.9,17.48,1148184,0
2014-11-05,17.6,17.9,16.01,16.34,1717947,0
2014-11-06,16.37,17.24,16.35,17.14,1404745,0
2014-11-07,17.2,17.34,16.65,17.1,1201116,0
2014-11-10,17.8,18.17,14.8,14.86,5221349,0
2014-11-11,15,15.89,14.88,15.71,1496303,0
2014-11-12,15.32,15.75,14.52,14.75,1830723,0
2014-11-13,14.71,14.78,13.05,13.17,3971532,0
2014-11-14,13.43,13.8,13.18,13.73,1497836,0
2014-11-17,14,14.48,13.76,14.17,1537434,0
2014-11-18,14.09,14.98,14.09,14.74,1547472,0
2014-11-19,14.72,14.74,14.11,14.32,1343722,0
2014-11-20,14.1,14.414,13.86,14.2,1109254,0
2014-11-21,14.67,14.67,13.9,14.04,1252641,0
2014-11-24,14.01,14.33,14,14.29,641425,0
2014-11-25,14.53,14.71,14.31,14.38,887966,0
2014-11-26,14.4,14.44,14.04,14.25,564929,0
2014-11-28,14.15,14.23,14.003,14.13,392574,0
2014-12-01,13.99,14.01,13.41,13.62,918642,0
2014-12-02,13.79,13.818,13.08,13.35,829764,0
2014-12-03,13.1,13.468,13.07,13.24,730692,0
2014-12-04,13.17,14.29,13.17,13.71,1145737,0
2014-12-05,13.79,14.09,13.64,13.71,799323,0
2014-12-08,13.55,13.65,12.86,13.31,886357,0
2014-12-09,13.08,13.19,12.56,13.09,1267768,0
2014-12-10,13.01,13.36,12.85,12.88,566389,0
2014-12-11,13.23,13.23,12.76,12.85,513206,0
2014-12-12,12.74,12.83,12.4,12.45,569637,0
2014-12-15,12.4,12.63,11.52,11.58,1313049,0
2014-12-16,11.4,11.4,10.3,10.52,2110881,0
2014-12-17,11.18,11.23,10.6,11.21,1015049,0
2014-12-18,11.73,11.89,11.36,11.57,1016135,0
2014-12-19,11.67,11.72,11.22,11.46,812507,0
2014-12-22,11.47,11.5,11.02,11.23,825633,0
2014-12-23,11.18,12,11.15,11.91,774988,0
2014-12-24,11.96,13.43,11.801,12.9,1347998,0
2014-12-26,12.99,13.75,12.99,13.49,1016297,0
2014-12-29,13.6,13.67,12.88,13.23,718877,0
2014-12-30,13.7,14.35,13.37,14.24,2054336,0
2014-12-31,14.49,14.49,13.8,14.01,975599,0
2015-01-02,14,14,12.85,13.04,1590756,0
2015-01-05,12.63,12.97,12.47,12.8,753977,0
2015-01-06,12.74,12.9,11.31,12.12,1719674,0
2015-01-07,12.12,13.1,12.12,12.89,865431,0
2015-01-08,13.3,13.32,12.88,13.05,566131,0
2015-01-09,13.1,13.14,12.8,13.07,356283,0
2015-01-12,13.07,13.1,12.55,12.87,583740,0
2015-01-13,12.92,13.04,12.16,12.31,700254,0
2015-01-14,11.9,12.61,11.7,12.59,587711,0
2015-01-15,12.7,12.78,12.41,12.51,479326,0
2015-01-16,12.52,12.71,12.16,12.3,596719,0
2015-01-20,12.21,12.4,11.5,11.96,1039032,0
2015-01-21,12.11,12.7,11.82,12.52,855921,0
2015-01-22,12.79,12.83,12.26,12.74,738037,0
2015-01-23,12.75,13.46,12.57,12.94,1104659,0
2015-01-26,13.18,13.55,12.9,13.37,803747,0
2015-01-27,13.19,13.22,12.66,12.82,1140301,0
2015-01-28,12.83,13.17,12.584,12.96,822318,0
2015-01-29,12.9,13.15,12.71,13.11,453690,0
2015-01-30,13.03,13.5,12.76,13.32,689214,0
2015-02-02,13.32,13.58,13.08,13.51,491349,0
2015-02-03,13.61,13.85,13.35,13.58,508729,0
2015-02-04,13.48,13.7,13.05,13.21,436779,0
2015-02-05,13.4,13.7,13.1,13.26,591183,0
2015-02-06,13.23,13.28,12.69,12.97,600702,0
2015-02-09,12.97,13.15,12.82,12.85,259739,0
2015-02-10,12.85,12.99,12.68,12.86,382927,0
2015-02-11,12.81,12.84,12.2,12.25,721131,0
2015-02-12,12.27,12.61,12.25,12.37,382748,0
2015-02-13,12.3,12.55,12.18,12.31,364785,0
2015-02-17,14,14.64,13.8,14.02,3676862,0
2015-02-18,14.02,14.09,13.25,13.36,1048994,0
2015-02-19,13.24,13.76,13.1,13.5,539033,0
2015-02-20,13.72,13.8,13.33,13.62,614906,0
2015-02-23,13.52,13.6,13.21,13.285,697864,0
2015-02-24,13.35,13.55,13.07,13.15,475939,0
2015-02-25,13.11,13.35,13.03,13.205,348943,0
2015-02-26,13.3,13.95,13.18,13.83,754934,0
2015-02-27,13.89,14.21,13.64,13.84,617581,0
2015-03-02,13.9,14.12,13.54,13.61,544200,0
2015-03-03,13.56,13.65,13.25,13.54,416400,0
2015-03-04,13.55,13.58,13.28,13.43,356500,0
2015-03-05,13.54,13.96,13.5,13.69,418000,0
2015-03-06,13.82,13.98,13.31,13.4,567000,0
2015-03-09,13.45,13.63,13.23,13.33,307500,0
2015-03-10,13.5,13.85,13.35,13.62,551000,0
2015-03-11,13.57,13.71,13.39,13.55,349600,0
2015-03-12,13.56,13.69,13.3,13.38,314000,0
2015-03-13,13.4,13.43,12.93,13.23,529700,0
2015-03-16,14.27,14.85,13.88,14.54,4741800,0
2015-03-17,14.37,14.51,13.61,13.65,1388000,0
2015-03-18,13.52,13.68,13.02,13.33,1097700,0
2015-03-19,13.35,13.39,13,13.02,604700,0
2015-03-20,13.01,13.14,12.45,12.47,1510800,0
2015-03-23,12.92,12.97,12.52,12.72,858400,0
2015-03-24,12.68,12.98,12.62,12.85,491000,0
2015-03-25,12.83,12.86,12.32,12.37,722700,0
2015-03-26,12.34,12.36,12.02,12.03,669400,0
2015-03-27,12.07,12.4,11.92,12.19,605000,0
2015-03-30,12.46,12.47,12.2,12.35,406200,0
2015-03-31,12.48,12.5,12.303,12.39,320529,0
2015-04-01,12.36,12.48,12.21,12.32,270700,0
2015-04-02,12.28,12.54,12.21,12.27,294800,0
2015-04-06,12.2,12.39,11.97,12.25,473100,0
2015-04-07,12.27,12.47,12.27,12.32,286713,0
2015-04-08,12.43,13,12.38,12.78,997100,0
2015-04-09,12.95,13.44,12.88,13.24,1112234,0
2015-04-10,13.5,13.64,13.08,13.15,528800,0
2015-04-13,13.65,13.7,12.93,13.04,608100,0
2015-04-14,12.96,13.04,12.7,12.93,398000,0
2015-04-15,12.91,13.09,12.72,12.81,452538,0
2015-04-16,12.72,12.82,12.48,12.5,788935,0
2015-04-17,12.4,12.46,11.98,12.15,947600,0
2015-04-20,12.05,12.33,11.98,12.14,500551,0
2015-04-21,12.18,12.24,12,12.11,418566,0
2015-04-22,12.01,12.339,12,12.215,338413,0
2015-04-23,12.25,12.32,12.09,12.16,290000,0
2015-04-24,12.19,12.283,12.06,12.2,375298,0
2015-04-27,12.22,12.88,12.2,12.45,604400,0
2015-04-28,12.42,12.578,12.15,12.31,353492,0
2015-04-29,11.89,12.28,11.8,12.22,730900,0
2015-04-30,12.18,12.18,11.91,12.07,394600,0
2015-05-01,12.07,12.24,12.02,12.2,257000,0
2015-05-04,12.25,12.44,12.12,12.16,258500,0
2015-05-05,12.1,12.34,11.95,12.12,416000,0
2015-05-06,12.1,12.19,11.92,12.13,294501,0
2015-05-07,12.04,12.148,11.81,12.08,510116,0
2015-05-08,12.14,12.61,11.95,12.58,595100,0
2015-05-11,12.7,12.7,11.56,11.92,1702600,0
2015-05-12,11.88,11.88,10.36,10.8,2577371,0
2015-05-13,10.87,10.93,10.37,10.56,968300,0
2015-05-14,10.65,10.65,8.52,9.07,5422100,0
2015-05-15,9.07,9.49,9.03,9.13,1512796,0
2015-05-18,9.06,9.09,8.65,9.06,1337293,0
2015-05-19,9.1,9.16,8.88,9,652191,0
2015-05-20,8.95,9.09,8.77,8.9,522200,0
2015-05-21,8.84,9.38,8.84,9.25,953400,0
2015-05-22,9.32,10,9.21,9.96,1326900,0
2015-05-26,10,10.28,9.6,9.79,844414,0
2015-05-27,9.74,10,9.57,9.72,561300,0
2015-05-28,9.9,9.96,9.64,9.76,489269,0
2015-05-29,9.72,9.75,9.35,9.47,526400,0
2015-06-01,9.47,9.69,9.31,9.55,500335,0
2015-06-02,9.47,9.63,9.4,9.44,385036,0
2015-06-03,9.45,9.57,9.31,9.33,365700,0
2015-06-04,9.3,9.37,9.02,9.2,595700,0
2015-06-05,9.17,9.42,9.04,9.28,481600,0
2015-06-08,9.28,9.47,9,9.19,596400,0
2015-06-09,9.12,9.25,8.95,9.14,528444,0
2015-06-10,9.14,9.431,9.1218,9.26,560001,0
2015-06-11,9.28,9.96,9.24,9.85,1161348,0
2015-06-12,9.88,10.73,9.8,10.49,1978600,0
2015-06-15,10.4,10.95,9.91,10.1,1787700,0
2015-06-16,10.04,10.29,9.66,10.18,841500,0
2015-06-17,10.35,10.4,9.96,10.02,660900,0
2015-06-18,10,10.02,9.75,9.89,535000,0
2015-06-19,9.85,9.87,9.44,9.48,906300,0
2015-06-22,9.44,9.5,8.96,9.32,985700,0
2015-06-23,9.3,9.48,9.13,9.33,390196,0
2015-06-24,9.29,9.47,9.19,9.33,336700,0
2015-06-25,9.37,9.37,9.16,9.19,262800,0
2015-06-26,9.13,9.13,8.86,9.02,645400,0
2015-06-29,8.75,8.88,8.44,8.47,859800,0
2015-06-30,8.68,9.25,8.68,9.04,964801,0
2015-07-01,9.05,9.17,8.57,8.77,789200,0
2015-07-02,8.72,8.97,8.65,8.68,446600,0
2015-07-06,8.88,8.9,8.28,8.36,1197600,0
2015-07-07,8.32,8.36,6.9,7.78,2036700,0
2015-07-08,7.45,7.68,7.18,7.2,1006100,0
2015-07-09,7.71,7.97,7.5,7.64,951300,0
2015-07-10,8,8,7.53,7.61,592500,0
2015-07-13,7.9,8.22,7.7,8.07,895800,0
2015-07-14,8.08,8.1706,7.8,8.1,535559,0
2015-07-15,8.01,8.08,7.68,7.73,610577,0
2015-07-16,7.77,7.9,7.53,7.55,435000,0
2015-07-17,7.55,7.78,7.5,7.64,480400,0
2015-07-20,7.6,7.78,7.59,7.66,380300,0
2015-07-21,7.7,7.96,7.7,7.88,291400,0
2015-07-22,7.82,7.84,7.59,7.61,282900,0
2015-07-23,7.72,7.85,7.5,7.57,381000,0
2015-07-24,7.6,7.64,7.27,7.29,287800,0
2015-07-27,7,7.13,6.8,6.84,576800,0
2015-07-28,6.9,7.14,6.68,7.13,492500,0
2015-07-29,7.15,7.41,7.09,7.35,225300,0
2015-07-30,7.31,7.41,7.09,7.14,263200,0
2015-07-31,7.13,7.33,7.11,7.29,256000,0
2015-08-03,7.26,7.36,6.97,7.04,391514,0
2015-08-04,7.09,7.38,7.09,7.26,293900,0
2015-08-05,7.39,7.39,7.17,7.2,204200,0
2015-08-06,7.33,7.59,7.17,7.59,456976,0
2015-08-07,7.53,7.79,7.36,7.64,572900,0
2015-08-10,7.68,7.68,6.82,7.09,1144200,0
2015-08-11,7.23,7.23,6.88,6.93,396223,0
2015-08-12,6.93,6.99,6.53,6.99,474500,0
2015-08-13,7,7.01,6.75,6.82,257800,0
2015-08-14,6.78,6.93,6.76,6.84,207200,0
2015-08-17,6.81,7.11,6.72,7.09,383000,0
2015-08-18,7.01,7.94,6.92,7.7,1003000,0
2015-08-19,7.53,8.65,7.36,7.73,1414500,0
2015-08-20,7.65,7.83,7.21,7.26,551500,0
2015-08-21,7.13,7.2,6.71,6.8,860600,0
2015-08-24,6.03,6.44,5.555,6.06,976026,0
2015-08-25,6.37,6.48,5.88,5.9,582400,0
2015-08-26,6.05,6.18,5.84,6.05,565600,0
2015-08-27,6.42,6.68,6.25,6.62,560800,0
2015-08-28,6.5,6.94,6.49,6.73,356300,0
2015-08-31,6.66,6.93,6.52,6.76,260800,0
2015-09-01,6.5,6.7,6.27,6.34,418400,0
2015-09-02,6.36,6.5,6.16,6.3,301900,0
2015-09-03,6.3,6.39,6.16,6.16,170300,0
2015-09-04,6.15,6.28,6.12,6.15,237400,0
2015-09-08,6.37,6.59,6.25,6.38,254100,0
2015-09-09,6.49,6.68,6.22,6.22,243900,0
2015-09-10,6.19,6.28,6.12,6.16,217462,0
2015-09-11,6.16,6.24,6.06,6.23,160800,0
2015-09-14,6.21,6.24,5.75,5.84,434000,0
2015-09-15,5.97,6.15,5.87,6.09,369882,0
2015-09-16,6.11,6.38,6.1,6.3,330100,0
2015-09-17,6.32,6.34,6.17,6.24,220473,0
2015-09-18,6.14,6.28,6.05,6.1,270500,0
2015-09-21,6.15,6.32,6.07,6.15,330100,0
2015-09-22,6.05,6.15,5.93,6.03,203900,0
2015-09-23,6.03,6.12,5.88,5.91,204802,0
2015-09-24,5.85,5.98,5.77,5.96,233765,0
2015-09-25,6.02,6.1,5.76,5.77,238900,0
2015-09-28,5.74,5.74,5.26,5.28,576664,0
2015-09-29,5.3,5.34,5.05,5.1,563500,0
2015-09-30,5.24,5.59,5.06,5.25,812400,0
2015-10-01,5.25,5.44,5.2,5.4,219100,0
2015-10-02,5.39,5.77,5.27,5.73,413600,0
2015-10-05,5.78,6.2,5.77,6.16,500314,0
2015-10-06,6.12,6.49,6.11,6.41,429400,0
2015-10-07,6.5,6.75,6.22,6.58,436400,0
2015-10-08,6.53,6.65,6.35,6.56,264000,0
2015-10-09,6.6,6.98,6.55,6.95,400900,0
2015-10-12,7.01,7.78,7.01,7.6,848387,0
2015-10-13,7.6,7.66,6.92,7.21,558700,0
2015-10-14,7.17,7.65,7.14,7.41,371400,0
2015-10-15,7.6,7.98,7.45,7.86,695400,0
2015-10-16,7.83,8.08,7.4,7.78,391700,0
2015-10-19,7.72,9.29,7.72,9.23,1622583,0
2015-10-20,9.39,9.65,8.84,9.53,1185600,0
2015-10-21,9.5,9.53,9.01,9.14,674200,0
2015-10-22,9.08,9.29,8.53,8.71,785400,0
2015-10-23,8.76,9.34,8.71,9.02,564200,0
2015-10-26,9.03,9.2,8.57,8.63,327000,0
2015-10-27,8.7,8.99,8.43,8.76,435000,0
2015-10-28,8.81,9.94,8.81,9.58,1304700,0
2015-10-29,9.5,9.95,9.29,9.37,506500,0
2015-10-30,9.42,9.55,9.17,9.41,269300,0
2015-11-02,9.4,9.92,9.4,9.67,388430,0
2015-11-03,9.82,10.45,9.73,10.38,992300,0
2015-11-04,10.5,11.25,10.48,10.91,1426368,0
2015-11-05,11.2,11.2,10.41,10.69,807100,0
2015-11-06,10.59,11.07,10.41,10.79,888100,0
2015-11-09,9.4,9.4,8.36,8.99,2707860,0
2015-11-10,9.27,9.87,9.11,9.69,1224000,0
2015-11-11,9.8,10.46,9.4,9.5,1037500,0
2015-11-12,9.24,10,9.2,9.77,593200,0
2015-11-13,9.85,9.88,9.5,9.64,662700,0
2015-11-16,9.5,10.39,9.47,10.32,732500,0
2015-11-17,10.22,10.58,9.85,10.24,486800,0
2015-11-18,10.15,10.36,10.11,10.21,349200,0
2015-11-19,10.2,10.65,10.18,10.2,533900,0
2015-11-20,10.23,10.58,10.07,10.21,348600,0
2015-11-23,10.27,10.46,9.52,9.83,460300,0
2015-11-24,9.9,10.07,9.5,9.87,405100,0
2015-11-25,9.82,10.31,9.82,10.15,314300,0
2015-11-27,10.15,10.18,9.85,9.93,142200,0
2015-11-30,9.87,10.26,9.86,10.12,196000,0
2015-12-01,10.3,10.42,10.02,10.23,392407,0
2015-12-02,10.3,10.3,9.94,10.04,264937,0
2015-12-03,10,10.3,9.77,9.89,330993,0
2015-12-04,9.91,10.03,9.78,9.9,233800,0
2015-12-07,9.85,9.93,9.4,9.58,416400,0
2015-12-08,9.49,9.79,9.08,9.68,330633,0
2015-12-09,9.68,10.13,9.54,9.7,428900,0
2015-12-10,9.75,10.01,9.75,9.96,214900,0
2015-12-11,9.89,9.97,9.51,9.53,277400,0
2015-12-14,9.59,9.78,9.12,9.23,378518,0
2015-12-15,9.38,9.83,9.32,9.72,370300,0
2015-12-16,9.84,10.38,9.83,10.35,988300,0
2015-12-17,10.49,10.95,10.28,10.71,984500,0
2015-12-18,10.8,11.03,10.43,10.51,981100,0
2015-12-21,10.45,11.25,10.45,11.25,1210400,0
2015-12-22,11.4,11.62,11.09,11.3,1148554,0
2015-12-23,11.43,12,11.3,11.76,1197000,0
2015-12-24,11.67,11.91,11.35,11.51,376470,0
2015-12-28,11.4,11.5,10.91,11.18,497545,0
2015-12-29,11.25,11.57,11.11,11.5,466714,0
2015-12-30,11.27,11.6,10.71,10.78,598074,0
2015-12-31,10.75,11.23,10.71,10.9,329585,0
2016-01-04,10.4,10.79,10.15,10.69,433774,0
2016-01-05,10.72,10.9,10.52,10.61,346793,0
2016-01-06,10.26,10.48,10.22,10.38,265087,0
2016-01-07,9.7,9.92,8.8101,8.87,1063511,0
2016-01-08,9.19,9.578,9.01,9.01,497965,0
2016-01-11,9.01,9.1834,8.2801,8.72,678415,0
2016-01-12,9.22,9.35,8.37,8.86,612189,0
2016-01-13,9.05,9.15,8.39,8.57,477397,0
2016-01-14,8.58,8.97,8.1,8.78,560326,0
2016-01-15,8.1,8.49,8.01,8.38,502200,0
2016-01-19,8.6,8.74,7.98,8.09,481600,0
2016-01-20,7.85,7.94,6.71,7.77,1343155,0
2016-01-21,7.71,8.25,7.47,8.03,394594,0
2016-01-22,8.26,8.7,8.25,8.42,550236,0
2016-01-25,8.38,8.47,7.83,7.88,416774,0
2016-01-26,7.63,7.88,7.3,7.77,664930,0
2016-01-27,7.71,7.98,7.53,7.6,287133,0
2016-01-28,7.75,7.86,7.31,7.44,306624,0
2016-01-29,7.53,7.909,7.53,7.89,323247,0
2016-02-01,7.72,7.9,7.44,7.83,211522,0
2016-02-02,7.75,7.75,7.5,7.58,224821,0
2016-02-03,7.67,7.7587,7.25,7.46,375914,0
2016-02-04,7.12,7.8,7.12,7.67,222501,0
2016-02-05,7.46,7.59,7.23,7.25,364350,0
2016-02-08,7.09,7.17,6.8101,6.98,349697,0
2016-02-09,6.83,7.19,6.52,6.55,407691,0
2016-02-10,6.74,6.81,6.4,6.54,261930,0
2016-02-11,6.21,6.5,6.1,6.24,364493,0
2016-02-12,6.25,6.4,6.14,6.35,239413,0
2016-02-16,6.57,7.19,6.57,7.18,578727,0
2016-02-17,7.2,7.54,7.12,7.42,598252,0
2016-02-18,7.5,7.5999,7.1,7.25,262942,0
2016-02-19,7.25,7.4499,7.0601,7.33,162817,0
2016-02-22,7.45,7.7,7.41,7.5,301508,0
2016-02-23,7.6,7.65,7.36,7.42,379810,0
2016-02-24,7.39,7.6,7.1651,7.55,251807,0
2016-02-25,7.54,7.54,7.26,7.44,227820,0
2016-02-26,7.38,7.83,7.15,7.16,581377,0
2016-02-29,7.17,7.3,6.96,6.97,399123,0
2016-03-01,7.09,7.2,6.95,7.18,349148,0
2016-03-02,7.25,7.3499,7.05,7.24,319853,0
2016-03-03,7.24,7.6,6.98,7.11,807725,0
2016-03-04,7.04,7.39,7.02,7.14,371172,0
2016-03-07,7.14,7.56,7.14,7.31,505612,0
2016-03-08,7.29,7.4,7.05,7.13,298133,0
2016-03-09,7.12,7.2555,7,7.22,199868,0
2016-03-10,7.28,7.71,7.23,7.47,539292,0
2016-03-11,7.69,7.75,7.55,7.75,583326,0
2016-03-14,8.28,9.41,8,9.23,3339994,0
2016-03-15,9.45,9.5,8.48,8.56,1249841,0
2016-03-16,8.57,8.79,8.15,8.31,734583,0
2016-03-17,8.1,8.38,7.84,8.1,721798,0
2016-03-18,8.19,8.35,8.02,8.06,445765,0
2016-03-21,8.01,8.25,7.87,7.93,430371,0
2016-03-22,7.78,7.8844,7.58,7.67,545907,0
2016-03-23,7.6,7.65,7.02,7.03,841025,0
2016-03-24,7.01,7.27,6.75,7.27,604104,0
2016-03-28,7.28,7.28,6.92,6.97,351811,0
2016-03-29,6.95,7.39,6.85,7.33,365904,0
2016-03-30,7.31,7.6,7.1301,7.25,426672,0
2016-03-31,7.19,7.39,7.1495,7.2,140015,0
2016-04-01,7.17,7.34,7.11,7.18,174853,0
2016-04-04,7.13,7.24,6.95,7.03,281282,0
2016-04-05,7,7.13,6.95,7,219300,0
2016-04-06,6.99,7.17,6.9,7.01,340764,0
2016-04-07,6.97,7.07,6.91,6.93,287251,0
2016-04-08,7,7.25,6.9501,7.17,458772,0
2016-04-11,7.17,7.44,7.13,7.26,496307,0
2016-04-12,7.32,7.5415,7.1,7.52,1398323,0
2016-04-13,7.8,8.1,7.63,7.92,1100900,0
2016-04-14,7.98,8.24,7.74,8.12,683831,0
2016-04-15,8.12,8.12,7.811,7.83,360020,0
2016-04-18,7.92,8.088,7.75,7.81,393380,0
2016-04-19,7.8,7.83,7.42,7.5,448872,0
2016-04-20,7.31,7.49,7.25,7.35,383607,0
2016-04-21,7.35,7.54,7.26,7.46,271344,0
2016-04-22,7.51,7.7499,7.4,7.67,198593,0
2016-04-25,7.69,7.74,7.36,7.42,359230,0
2016-04-26,7.44,7.46,7.27,7.37,208750,0
2016-04-27,7.36,7.53,7.34,7.39,189123,0
2016-04-28,7.41,7.43,7.29,7.32,362284,0
2016-04-29,7.29,7.32,7.11,7.19,300452,0
2016-05-02,7.21,7.2296,7.06,7.16,253454,0
2016-05-03,7.04,7.1799,7.02,7.06,242043,0
2016-05-04,7.03,7.29,7.01,7.12,395781,0
2016-05-05,7.12,7.13,6.959,7.04,350835,0
2016-05-06,7.05,7.06,6.78,6.98,357681,0
2016-05-09,6.93,6.99,6.8,6.85,335284,0
2016-05-10,6.95,6.95,6.23,6.56,1448347,0
2016-05-11,6.61,6.75,6.42,6.575,303413,0
2016-05-12,6.63,6.63,6.1701,6.28,476920,0
2016-05-13,6.24,6.31,6.11,6.16,309703,0
2016-05-16,6.11,6.495,6.11,6.37,337656,0
2016-05-17,6.4,6.5789,6.4,6.53,249232,0
2016-05-18,6.51,6.83,6.45,6.73,320018,0
2016-05-19,6.74,6.9,6.38,6.56,275380,0
2016-05-20,6.55,6.72,6.55,6.65,113086,0
2016-05-23,6.67,6.78,6.61,6.71,105086,0
2016-05-24,6.74,6.84,6.56,6.77,148104,0
2016-05-25,6.81,7,6.7901,6.92,282912,0
2016-05-26,6.95,7.1,6.77,6.95,201209,0
2016-05-27,6.95,7.07,6.83,6.87,140669,0
2016-05-31,6.9,7.14,6.9,6.97,261403,0
2016-06-01,6.91,6.99,6.81,6.85,184265,0
2016-06-02,6.85,7.02,6.85,6.95,220435,0
2016-06-03,6.91,6.9899,6.81,6.9,114993,0
2016-06-06,6.87,7.08,6.8501,6.91,208879,0
2016-06-07,6.91,7.29,6.91,7.27,555119,0
2016-06-08,7.34,7.7,7.31,7.52,578821,0
2016-06-09,7.41,7.46,7.25,7.38,237652,0
2016-06-10,7.26,7.2686,7.0201,7.1,267912,0
2016-06-13,7,7.11,6.9,7.02,177607,0
2016-06-14,6.95,7.1299,6.9001,7,149301,0
2016-06-15,6.99,7.39,6.98,7.27,288908,0
2016-06-16,7.26,7.372,7.06,7.09,126550,0
2016-06-17,7.07,7.35,7.07,7.26,366477,0
2016-06-20,7.33,7.3572,7.03,7.06,220285,0
2016-06-21,7.04,7.11,6.9219,7.06,209051,0
2016-06-22,7.1,7.1,6.9,6.97,110912,0
2016-06-23,7,7.18,6.9711,7.12,105997,0
2016-06-24,6.6,6.91,6.59,6.87,275834,0
2016-06-27,6.79,6.88,6.3281,6.4,392642,0
2016-06-28,6.5,6.7672,6.5,6.63,216640,0
2016-06-29,6.83,7.13,6.7,7.03,438123,0
2016-06-30,7.03,7.15,6.9,7.12,299255,0
2016-07-01,7.13,7.25,7.08,7.17,176184,0
2016-07-05,7.09,7.1148,6.78,6.84,182408,0
2016-07-06,6.76,6.9999,6.76,6.84,101035,0
2016-07-07,6.82,7.06,6.82,6.82,146919,0
2016-07-08,6.84,6.9899,6.84,6.86,190198,0
2016-07-11,6.81,7.09,6.81,6.99,141734,0
2016-07-12,7.01,7.1999,7.01,7.05,283691,0
2016-07-13,7.06,7.09,6.88,7,163875,0
2016-07-14,7.38,7.69,7.227,7.35,1332172,0
2016-07-15,7.3,7.41,7.03,7.07,275715,0
2016-07-18,7.05,7.14,6.9,7.08,211622,0
2016-07-19,7.16,7.22,7,7.1,211592,0
2016-07-20,7.1,7.28,7.06,7.22,205560,0
2016-07-21,7.45,7.6,7.15,7.18,585611,0
2016-07-22,7.14,7.15,7.05,7.06,145405,0
2016-07-25,7.3,7.37,7.11,7.2,229638,0
2016-07-26,7.2,7.25,7.11,7.19,148565,0
2016-07-27,7.18,7.25,7.1,7.1,184511,0
2016-07-28,7.05,7.085,6.946,7.07,376272,0
2016-07-29,7.1,7.1199,6.96,7.02,166156,0
2016-08-01,7.02,7.15,6.95,6.96,305140,0
2016-08-02,6.95,7.02,6.84,6.87,206364,0
2016-08-03,6.84,6.97,6.84,6.96,116674,0
2016-08-04,7,7.2,7,7.1,247944,0
2016-08-05,7.12,7.37,7.1,7.3,447334,0
2016-08-08,7.5,7.8,7.33,7.75,1156762,0
2016-08-09,7.99,8.09,7.15,7.28,1074024,0
2016-08-10,7.22,7.26,6.95,6.98,467170,0
2016-08-11,6.98,7.08,6.95,7,275624,0
2016-08-12,6.99,6.99,6.82,6.82,470700,0
2016-08-15,6.84,7.0032,6.8258,6.89,278397,0
2016-08-16,6.86,6.895,6.76,6.77,285947,0
2016-08-17,6.77,6.86,6.72,6.76,173778,0
2016-08-18,6.73,6.754,6.2,6.35,1815193,0
2016-08-19,6.37,6.37,6.15,6.23,657875,0
2016-08-22,6.16,6.43,6.08,6.27,447798,0
2016-08-23,6.22,6.35,6.205,6.28,232495,0
2016-08-24,6.27,6.32,6.11,6.18,238426,0
2016-08-25,6.13,6.27,6.13,6.19,206846,0
2016-08-26,6.17,6.36,6.17,6.32,244346,0
2016-08-29,6.39,6.47,6.33,6.36,163575,0
2016-08-30,6.38,6.43,6.2601,6.36,121195,0
2016-08-31,6.35,6.375,6.22,6.23,109522,0
2016-09-01,6.26,6.28,6.12,6.16,162083,0
2016-09-02,6.15,6.24,6.1301,6.22,114220,0
2016-09-06,6.2,6.2999,6.2,6.27,122614,0
2016-09-07,6.28,6.33,6.2,6.235,94382,0
2016-09-08,6.2,6.2699,5.59,5.84,989563,0
2016-09-09,5.6,5.8,5.41,5.69,763279,0
2016-09-12,5.61,5.9031,5.58,5.76,348583,0
2016-09-13,5.75,5.84,5.55,5.64,222033,0
2016-09-14,5.69,5.69,5.58,5.67,234699,0
2016-09-15,5.68,5.7,5.5701,5.66,219273,0
2016-09-16,5.62,5.64,5.55,5.63,224513,0
2016-09-19,5.6,5.76,5.6,5.66,180016,0
2016-09-20,5.65,5.65,5.51,5.53,206081,0
2016-09-21,5.6,5.76,5.5593,5.745,214861,0
2016-09-22,5.71,5.8,5.67,5.67,188380,0
2016-09-23,5.61,5.77,5.61,5.64,103570,0
2016-09-26,5.58,5.645,5.51,5.59,123619,0
2016-09-27,5.61,5.67,5.53,5.65,94963,0
2016-09-28,5.58,5.69,5.58,5.6,89064,0
2016-09-29,5.6,5.63,5.46,5.49,269831,0
2016-09-30,5.53,5.56,5.41,5.49,196360,0
2016-10-03,5.43,5.5855,5.43,5.53,120465,0
2016-10-04,5.55,5.915,5.53,5.84,601084,0
2016-10-05,5.89,6.35,5.87,6.34,925899,0
2016-10-06,6.34,6.5,5.97,6.03,508395,0
2016-10-07,6,6.01,5.77,5.8,207692,0
2016-10-10,5.8,5.9699,5.79,5.85,188517,0
2016-10-11,5.81,5.9,5.66,5.7,139348,0
2016-10-12,5.69,5.8203,5.65,5.77,176900,0
2016-10-13,5.66,5.73,5.6,5.61,158803,0
2016-10-14,5.63,5.7,5.55,5.56,114667,0
2016-10-17,5.45,5.6,5.4,5.4,135633,0
2016-10-18,5.5,5.5,5.3,5.3,202743,0
2016-10-19,5.35,5.35,5,5.1,411570,0
2016-10-20,5.15,5.35,5,5.1,397765,0
2016-10-21,5.15,5.2,5.1,5.15,148777,0
2016-10-24,5.2,5.25,5.15,5.15,126214,0
2016-10-25,5.1,5.15,5,5,288466,0
2016-10-26,5.2,5.4,5.05,5.4,247783,0
2016-10-27,5.4,5.4189,5.05,5.05,197224,0
2016-10-28,5.05,5.2,5,5.05,232961,0
2016-10-31,5.05,5.0586,5,5,226620,0
2016-11-01,5,5.1,4.75,4.9,283688,0
2016-11-02,4.95,4.95,4.6,4.65,477799,0
2016-11-03,4.6,4.75,4.4,4.45,338774,0
2016-11-04,4.45,4.7,4.3,4.6,190201,0
2016-11-07,4.75,5.15,4.6,4.75,376139,0
2016-11-08,4.85,4.8799,4.4,4.45,285715,0
2016-11-09,3.75,4.1294,3.6,3.9,1373468,0
2016-11-10,3.9,4.1,3.8001,4,388652,0
2016-11-11,3.95,4,3.9,3.9,316995,0
2016-11-14,3.9,3.95,3.4,3.5,789694,0
2016-11-15,3.5,3.8,3.5,3.75,478765,0
2016-11-16,3.8,4,3.7683,3.95,288919,0
2016-11-17,4,4.05,3.9,3.9,191912,0
2016-11-18,3.95,4,3.6,3.65,198907,0
2016-11-21,3.9,3.9,3.7274,3.8,156261,0
2016-11-22,3.75,3.95,3.75,3.95,166906,0
2016-11-23,3.95,4.3,3.85,4.3,360933,0
2016-11-25,4.3,4.7,4.3,4.6,305218,0
2016-11-28,4.75,5.1,4.75,5.05,646866,0
2016-11-29,5.4,5.7,5.15,5.65,1321889,0
2016-11-30,5.85,5.9,5.05,5.2,1128375,0
2016-12-01,5.05,5.1,4.6,4.8,622949,0
2016-12-02,4.7,4.85,4.45,4.8,329773,0
2016-12-05,4.85,5.2,4.7,5.15,218972,0
2016-12-06,5.1,5.15,5,5.1,146750,0
2016-12-07,5.05,5.0999,4.75,4.95,150060,0
2016-12-08,4.95,5.15,4.9,5.15,195849,0
2016-12-09,5.15,5.2,5.044,5.15,270963,0
2016-12-12,5.05,5.2,5,5.2,213525,0
2016-12-13,5.2,5.6,5.1,5.55,611156,0
2016-12-14,5.65,5.65,5.35,5.45,228616,0
2016-12-15,5.55,5.55,5,5.05,312728,0
2016-12-16,5,5.1,4.9,4.9,198907,0
2016-12-19,4.9,4.95,4.7,4.75,202796,0
2016-12-20,4.75,5.65,4.75,5.3,1308095,0
2016-12-21,5.4,5.5499,5.0999,5.1,349985,0
2016-12-22,5.2,5.4,5.1,5.1,269678,0
2016-12-23,5.05,5.3,5,5.15,201879,0
2016-12-27,5.2,5.25,4.9,5.15,385207,0
2016-12-28,5.15,5.15,5.1,5.15,168354,0
2016-12-29,5.1,5.15,5,5,328723,0
2016-12-30,5,5.05,4.9,4.9,316860,0
2017-01-03,5,5,4.8,4.8,212686,0
2017-01-04,4.9,4.9,4.85,4.85,108787,0
2017-01-05,4.9,5.2,4.8,5.2,229832,0
2017-01-06,5.25,5.25,4.95,4.95,143832,0
2017-01-09,5.05,5.05,4.85,4.95,142362,0
2017-01-10,4.95,5.2,4.85,5.15,201649,0
2017-01-11,5.1,5.35,5.05,5.25,482323,0
2017-01-12,5.2,5.302,5,5,230477,0
2017-01-13,5,5.15,5,5.05,95788,0
2017-01-17,5,5.05,4.8,4.85,280020,0
2017-01-18,4.85,4.9,4.8,4.85,152544,0
2017-01-19,4.85,4.95,4.775,4.8,144872,0
2017-01-20,4.85,4.9,4.75,4.85,144404,0
2017-01-23,4.85,4.85,4.65,4.8,243620,0
2017-01-24,4.75,4.8,4.3,4.5,489500,0
2017-01-25,4.45,4.65,4.2,4.35,803808,0
2017-01-26,4.5,4.725,4.45,4.5,352924,0
2017-01-27,4.5,4.575,4.5,4.5,78841,0
2017-01-30,4.5,4.511,4.3,4.45,171010,0
2017-01-31,4.45,4.45,4.2,4.25,355767,0
2017-02-01,4.25,4.45,4.2,4.2,182487,0
2017-02-02,4.2,4.5,4.1,4.2,381580,0
2017-02-03,4.15,4.4,4.15,4.25,230331,0
2017-02-06,4.25,4.3,4.25,4.3,79350,0
2017-02-07,4.25,4.3139,4.15,4.15,151572,0
2017-02-08,4.15,4.15,4.05,4.1,240894,0
2017-02-09,4.05,4.0999,4,4,215447,0
2017-02-10,3.95,4.1,3.95,4.075,193124,0
2017-02-13,4.1,4.35,4.05,4.25,344390,0
2017-02-14,4.25,4.3,4.05,4.1,196215,0
2017-02-15,4.15,4.25,4.15,4.25,148398,0
2017-02-16,4.15,4.5,4.15,4.25,240486,0
2017-02-17,4.15,4.204,4.1,4.15,134071,0
2017-02-21,4.1,4.25,4.1,4.1,178651,0
2017-02-22,4.1,4.25,4.1,4.25,159293,0
2017-02-23,4.2,4.225,4.1,4.15,157886,0
2017-02-24,4.1,4.15,4.05,4.1,154362,0
2017-02-27,4.05,4.1,4,4,173102,0
2017-02-28,4,4.1,4,4.1,215077,0
2017-03-01,4.1,4.11,4.05,4.05,144175,0
2017-03-02,4.05,4.15,4.05,4.15,97030,0
2017-03-03,4.15,4.2,4.15,4.2,158289,0
2017-03-06,4.15,4.199,4.0499,4.15,154654,0
2017-03-07,4.15,4.15,4,4,119007,0
2017-03-08,4,4.1,4,4.05,149608,0
2017-03-09,4,4.1,4,4.05,131220,0
2017-03-10,4.15,4.25,4.15,4.25,441384,0
2017-03-13,4.3,4.35,4.3,4.35,232302,0
2017-03-14,4.1,4.1,4,4.05,513235,0
2017-03-15,4.05,4.15,4,4.05,197723,0
2017-03-16,3.95,3.956,3.649,3.7,644792,0
2017-03-17,3.75,3.87,3.65,3.85,419554,0
2017-03-20,3.8,3.8,3.6,3.6,395180,0
2017-03-21,3.6,3.75,3.55,3.65,279327,0
2017-03-22,3.6,3.75,3.55,3.65,194230,0
2017-03-23,3.7,3.75,3.7,3.7,147730,0
2017-03-24,3.75,3.85,3.75,3.825,252014,0
2017-03-27,3.85,3.85,3.75,3.75,100814,0
2017-03-28,3.8,3.9,3.75,3.75,168199,0
2017-03-29,3.75,3.8,3.75,3.8,94220,0
2017-03-30,3.75,3.8,3.75,3.8,142336,0
2017-03-31,3.8,3.8,3.75,3.8,98759,0
2017-04-03,3.8,3.85,3.75,3.8,79845,0
2017-04-04,3.75,3.8,3.75,3.75,96209,0
2017-04-05,3.75,4.25,3.7,4.1,590435,0
2017-04-06,4.1,4.15,4,4,249986,0
2017-04-07,4.05,4.4,4.05,4.35,580808,0
2017-04-10,4.35,4.45,4.2,4.25,155428,0
2017-04-11,4.45,4.45,3.95,4.15,269002,0
2017-04-12,4.05,4.4,4.05,4.05,178667,0
2017-04-13,4.05,4.25,4,4.15,86306,0
2017-04-17,4.15,4.2,4,4.1,150275,0
2017-04-18,4.1,4.1,4,4.05,98940,0
2017-04-19,4.05,4.05,3.95,4,117457,0
2017-04-20,3.95,4,3.85,3.875,161422,0
2017-04-21,3.85,3.8951,3.75,3.8,219594,0
2017-04-24,3.85,4.2,3.85,4.15,333976,0
2017-04-25,4.2,4.35,4.1,4.1,240073,0
2017-04-26,4.1,4.125,4,4.05,91125,0
2017-04-27,4.1,4.1,3.95,4.1,135256,0
2017-04-28,4.05,4.2,4.05,4.1,61296,0
2017-05-01,4,4.15,4,4.05,85871,0
2017-05-02,4.15,4.2,4.075,4.2,157094,0
2017-05-03,4.2,4.5,4.1501,4.45,632868,0
2017-05-04,4.4,4.4,4.3,4.35,133275,0
2017-05-05,4.3,4.4,4.3,4.35,115982,0
2017-05-08,4.3,4.45,4.3,4.4,141646,0
2017-05-09,4.5,4.7,4.45,4.5,415854,0
2017-05-10,4.2,4.2,3.9,4.15,600029,0
2017-05-11,4.15,4.15,4,4.05,69934,0
2017-05-12,4.05,4.15,4,4.05,147549,0
2017-05-15,4,4.05,4,4.025,74320,0
2017-05-16,4,4,3.9,4,225992,0
2017-05-17,3.95,4,3.9,3.975,113329,0
2017-05-18,3.9,4,3.9,3.95,127959,0
2017-05-19,3.9,4,3.9,4,75662,0
2017-05-22,4,4.2,4,4.2,135313,0
2017-05-23,4.25,4.25,4.2,4.25,125534,0
2017-05-24,4.25,4.3,4.2,4.3,98848,0
2017-05-25,4.3,4.35,4.275,4.35,189725,0
2017-05-26,4.3,4.35,4.2,4.25,83938,0
2017-05-30,4.2,4.25,4.2,4.2,54006,0
2017-05-31,4.15,4.175,4.1,4.15,118936,0
2017-06-01,4.15,4.25,4.15,4.175,63233,0
2017-06-02,4.2,4.2,4.15,4.175,54318,0
2017-06-05,4.15,4.2,4.05,4.05,202702,0
2017-06-06,4.05,4.15,4.05,4.15,51440,0
2017-06-07,4.1,4.25,4.1,4.15,97092,0
2017-06-08,4.15,4.15,4.05,4.15,170776,0
2017-06-09,4.1,4.15,4.05,4.05,135151,0
2017-06-12,4.15,4.15,4,4,99134,0
2017-06-13,4,4.15,4,4.1,90171,0
2017-06-14,4.05,4.15,4.05,4.05,55765,0
2017-06-15,4.05,4.1,4,4,116725,0
2017-06-16,4,4.05,3.9,3.9,301416,0
2017-06-19,4,4.05,3.95,3.95,30126,0
2017-06-20,3.95,4,3.95,4,28562,0
2017-06-21,4,4,3.95,3.95,68292,0
2017-06-22,4,4.15,3.95,4.1,119251,0
2017-06-23,4.15,4.15,4.1,4.15,73094,0
2017-06-26,4.15,4.25,4.15,4.2,124295,0
2017-06-27,4.3,4.3,4.2,4.25,135983,0
2017-06-28,4.25,4.5,4.25,4.45,237165,0
2017-06-29,4.45,4.5,4.25,4.25,118001,0
2017-06-30,4.25,4.45,4.25,4.45,65676,0
2017-07-03,4.4,4.5,4.4,4.45,50673,0
2017-07-05,4.4,4.45,4.4,4.4,88906,0
2017-07-06,4.45,4.45,4.35,4.35,70098,0
2017-07-07,4.35,4.4,4.35,4.4,70102,0
2017-07-10,4.35,4.45,4.35,4.4,87051,0
2017-07-11,4.4,4.45,4.35,4.4,72945,0
2017-07-12,4.35,4.4,4.15,4.15,129999,0
2017-07-13,4.1,4.4,4.1,4.35,154344,0
2017-07-14,4.4,4.5,4.35,4.4,129577,0
2017-07-17,4.4,4.4,4.2,4.25,74649,0
2017-07-18,4.2,4.311,4.15,4.2,111011,0
2017-07-19,4.2,4.35,4.2,4.25,74099,0
2017-07-20,4.2,4.275,4.15,4.15,63585,0
2017-07-21,4.15,4.25,4.1,4.125,117114,0
2017-07-24,4.15,4.15,4.1,4.125,46442,0
2017-07-25,4.1,4.2,4.1,4.1,73282,0
2017-07-26,4.15,4.15,4,4,232651,0
2017-07-27,4,4.1,4,4.05,89662,0
2017-07-28,4,4.1,3.9802,4.075,208963,0
2017-07-31,4.1,4.15,4,4,65964,0
2017-08-01,4,4.05,4,4,87678,0
2017-08-02,4.05,4.05,3.95,3.95,145938,0
2017-08-03,3.95,4.025,3.95,3.95,93080,0
2017-08-04,4,4.1,3.95,3.95,102366,0
2017-08-07,3.95,4.05,3.95,3.95,109418,0
2017-08-08,4,4.05,3.95,4,160140,0
2017-08-09,3.9,3.9499,3.65,3.8,606033,0
2017-08-10,3.8,3.8,3.6001,3.7,160599,0
2017-08-11,3.7,3.7,3.6,3.625,151416,0
2017-08-14,3.65,3.75,3.65,3.7,95721,0
2017-08-15,3.7,3.7,3.65,3.65,125308,0
2017-08-16,3.65,3.75,3.6,3.65,214223,0
2017-08-17,3.65,3.65,3.6,3.6,98473,0
2017-08-18,3.6,3.65,3.6,3.65,87579,0
2017-08-21,3.65,3.7,3.6,3.65,50603,0
2017-08-22,3.6,3.65,3.5,3.55,215750,0
2017-08-23,3.5,3.6,3.5,3.55,134341,0
2017-08-24,3.5,3.65,3.5,3.55,78846,0
2017-08-25,3.6,3.75,3.5,3.55,252555,0
2017-08-28,3.55,4,3.55,3.95,264918,0
2017-08-29,4,4.0001,3.85,4,158519,0
2017-08-30,3.95,4,3.85,3.85,89274,0
2017-08-31,3.9,3.95,3.8,3.95,59160,0
2017-09-01,3.95,4,3.9,4,49021,0
2017-09-05,4,4.05,3.9,4,306407,0
2017-09-06,3.95,4,3.95,3.95,82918,0
2017-09-07,3.95,4,3.9,3.95,75700,0
2017-09-08,3.9,3.95,3.8,3.85,101408,0
2017-09-11,3.9,4,3.9,3.95,213670,0
2017-09-12,3.95,4.35,3.95,4.3,1169798,0
2017-09-13,4.4,5.15,4.35,5.05,1715054,0
2017-09-14,5.2,5.3,4.6,4.7,665141,0
2017-09-15,4.8,5,4.65,4.65,596345,0
2017-09-18,4.75,5.5,4.75,5.3,1372010,0
2017-09-19,5.25,5.3999,5,5.3,476372,0
2017-09-20,5.4,5.6,5.1,5.35,635223,0
2017-09-21,5.35,5.35,5,5.085,319346,0
2017-09-22,5.05,5.15,4.8,4.9,350716,0
2017-09-25,4.85,5.1,4.8,5.1,287230,0
2017-09-26,5.1,5.25,5.1,5.25,274882,0
2017-09-27,5.3,5.4,4.9,5.35,335059,0
2017-09-28,5.3,5.75,5.25,5.65,627326,0
2017-09-29,5.65,5.75,5.5,5.75,314896,0
2017-10-02,5.75,6.75,5.75,6.65,1584675,0
2017-10-03,6.65,6.8,6.3,6.7,786085,0
2017-10-04,6.7,8.75,6.6,7.95,6259099,0
2017-10-05,8.1,8.65,7.8,8.35,2221941,0
2017-10-06,8.35,9.9,8.2,9.2,3525633,0
2017-10-09,9.2,9.65,8.45,9.05,1991926,0
2017-10-10,9.05,9.25,8.8,8.95,784264,0
2017-10-11,8.95,9.15,7.3,8.25,2989833,0
2017-10-12,7.9,8.3,7.75,8.2,960037,0
2017-10-13,8.4,8.8999,8.1,8.25,851286,0
2017-10-16,8.25,8.65,7.8,8.3,1157293,0
2017-10-17,8.3,8.75,8.05,8.25,786641,0
2017-10-18,8.25,8.65,8.2475,8.55,754098,0
2017-10-19,8.55,8.55,8,8.05,777201,0
2017-10-20,8.1,8.3,7.8,7.95,1035260,0
2017-10-23,8,8.195,7.75,7.8,564345,0
2017-10-24,7.75,7.95,7.75,7.8,302914,0
2017-10-25,7.85,7.9,7.35,7.475,609690,0
2017-10-26,7.45,7.467,6.8,7.175,952009,0
2017-10-27,7.15,7.15,6.75,6.85,679586,0
2017-10-30,7,7.1,6.514,6.7,584424,0
2017-10-31,6.75,7.5,6.75,7.3,782227,0
2017-11-01,7.45,7.5,6.6,6.85,948936,0
2017-11-02,6.9,6.951,6.55,6.6,521174,0
2017-11-03,6.65,7.025,6.633,6.9,489122,0
2017-11-06,6.9,7.4,6.8,7.25,583597,0
2017-11-07,7.25,7.8,7.2,7.575,802160,0
2017-11-08,7.6,7.75,7.15,7.35,579457,0
2017-11-09,8.15,8.3,6.85,6.9,1656365,0
2017-11-10,7,7.35,6.951,7.1,360201,0
