Date,Open,High,Low,Close,Volume,OpenInt
2009-03-09,6.175,6.175,5.2,5.2,119,0
2009-03-11,4.55,6.5,4.55,6.5,14,0
2009-03-20,4.55,4.55,4.55,4.55,1,0
2009-03-26,4.55,6.5,4.55,4.55,167,0
2009-03-27,4.875,5.2,4.875,5.2,120,0
2009-03-30,6.5,6.5,6.5,6.5,5,0
2009-04-03,6.5,6.5,5.2,5.2,195,0
2009-04-06,4.55,4.55,4.55,4.55,176,0
2009-04-08,5.2,5.2,3.9,3.9,348,0
2009-04-09,5.85,6.5,3.575,3.575,538,0
2009-04-13,5.2,5.2,5.2,5.2,123,0
2009-04-14,5.2,5.2,5.2,5.2,30,0
2009-04-17,3.575,5.2,3.575,5.2,8,0
2009-04-20,3.9,5.2,3.9,3.9,192,0
2009-04-21,3.575,3.575,3.575,3.575,18,0
2009-04-27,4.225,4.225,4.225,4.225,107,0
2009-05-01,3.575,3.575,3.3312,3.3312,169,0
2009-05-07,3.3312,3.3312,2.6,3.25,120,0
2009-05-12,2.6812,2.6812,2.6812,2.6812,30,0
2009-05-18,2.86,2.86,2.86,2.86,40,0
2009-05-28,1.3162,10.4,1.3162,10.4,194,0
2009-06-01,1.3162,1.3162,1.3162,1.3162,423,0
2009-06-08,1.43,1.43,1.43,1.43,30,0
2009-06-09,1.43,1.43,1.43,1.43,38,0
2009-06-29,1.5762,1.5762,1.5762,1.5762,15,0
2009-07-15,1.5762,1.5762,1.5762,1.5762,19,0
2009-07-29,1.5762,1.5762,1.3,1.3,80,0
2009-08-07,1.3,1.3,1.3,1.3,51,0
2009-08-21,3.9,3.9,3.9,3.9,0,0
2009-09-09,3.25,5.2,3.25,5.2,153,0
2009-09-10,5.2,5.2,2.6,2.6,14,0
2009-09-11,2.6,2.6,2.6,2.6,15,0
2009-09-16,2.6,5.2,2.6,2.6,107,0
2009-09-18,6.5,6.5,6.5,6.5,38,0
2009-09-24,1.95,5.85,1.95,5.85,184,0
2009-10-05,5.85,6.5,5.85,6.5,167,0
2009-10-06,6.5,6.5,6.5,6.5,69,0
2009-10-09,6.5,6.5,6.5,6.5,15,0
2009-10-12,6.5,6.5,5.2,6.5,138,0
2009-10-14,6.5,6.5,5.2,5.2,92,0
2009-10-16,5.2,5.2,5.2,5.2,153,0
2009-10-19,5.2,5.2,5.2,5.2,46,0
2009-10-20,3.9,3.9,3.9,3.9,76,0
2009-10-21,3.9,3.9,3.9,3.9,38,0
2009-10-23,3.9,3.9,3.9,3.9,6,0
2009-11-06,4.16,4.16,4.16,4.16,50,0
2009-11-09,3.9,5.2,3.9,5.2,1824,0
2009-11-10,5.2,5.2,5.2,5.2,38,0
2009-11-11,3.9,3.9,2.86,2.86,78,0
2009-11-16,1.56,1.9744,1.56,1.56,130,0
2009-11-17,1.56,1.56,1.56,1.56,269,0
2009-11-24,1.56,1.56,1.56,1.56,38,0
2009-11-25,1.56,1.56,1.56,1.56,76,0
2009-12-01,1.56,4.55,1.56,4.55,269,0
2009-12-10,3.9,3.9,3.9,3.9,0,0
2009-12-15,1.3,1.3,1.3,1.3,76,0
2009-12-17,1.95,1.95,1.95,1.95,76,0
2009-12-21,1.95,1.95,1.95,1.95,268,0
2009-12-24,1.95,2.6,1.95,2.6,161,0
2010-01-12,1.04,1.04,1.04,1.04,76,0
2010-01-15,1.04,1.04,1.04,1.04,90,0
2010-01-28,1.04,1.04,1.04,1.04,12,0
2010-02-01,2.6,2.6,2.6,2.6,12,0
2010-02-02,1.04,1.04,1.04,1.04,76,0
2010-02-03,2.6,2.6,2.6,2.6,38,0
2010-02-11,1.95,3.9,1.43,1.43,138,0
2010-03-02,2.6,2.6,2.6,2.6,76,0
2010-03-03,2.6,2.6,2.6,2.6,1,0
2010-03-17,2.6,2.6,2.6,2.6,38,0
2010-03-18,2.6,2.6,2.6,2.6,38,0
2010-03-23,2.6,2.6,2.6,2.6,15,0
2010-03-30,2.6,2.6,2.6,2.6,76,0
2010-04-01,2.6,2.6,2.6,2.6,76,0
2010-04-05,2.6,2.6,2.6,2.6,138,0
2010-04-06,2.6,2.6,2.6,2.6,15,0
2010-04-15,2.6,2.6,2.6,2.6,20,0
2010-05-11,2.6,2.6,2.6,2.6,30,0
2010-05-13,2.6,2.6,2.6,2.6,38,0
2010-05-24,2.6,2.6,2.6,2.6,2,0
2010-06-01,2.6,2.6,2.6,2.6,38,0
2010-06-03,1.43,1.43,1.43,1.43,33,0
2010-06-04,2.34,2.6,2.34,2.6,136,0
2010-07-09,2.6,2.6,2.6,2.6,7,0
2010-08-05,2.6,2.6,0.2762,0.2762,317,0
2010-08-06,0.325,0.325,0.325,0.325,3,0
2010-08-09,0.325,0.325,0.325,0.325,7,0
2010-08-24,0.325,0.325,0.325,0.325,13,0
2010-08-25,0.325,0.325,0.325,0.325,13,0
2010-09-07,0.325,0.325,0.325,0.325,230,0
2010-09-08,1.43,5.2,1.43,3.25,845,0
2010-09-09,3.25,3.25,3.25,3.25,46,0
2010-09-13,2.6,2.6,2.6,2.6,38,0
2010-09-15,2.6,2.6,2.6,2.6,154,0
2010-09-22,1.3,1.3,1.3,1.3,35,0
2010-10-01,3.25,3.25,3.25,3.25,76,0
2010-10-05,3.25,3.25,3.25,3.25,76,0
2010-10-22,1.3,1.3,1.3,1.3,13,0
2010-10-25,1.3,2.6,1.3,2.6,457,0
2010-10-26,2.6,2.6,2.6,2.6,3896,0
2010-10-27,3.9,3.9,3.9,3.9,326,0
2010-10-28,5.2,6.5,4.94,5.2,2346,0
2010-10-29,6.5,6.5,3.9,3.9,794,0
2010-11-04,5.72,6.5,4.68,6.5,916,0
2010-11-05,6.5,6.5,6.5,6.5,280,0
2010-11-08,6.5,6.5,5.2,5.2,980,0
2010-11-09,5.2,5.2,5.2,5.2,96,0
2010-11-15,5.2,5.2,5.2,5.2,545,0
2010-11-16,3.9032,3.9032,3.9032,3.9032,384,0
2010-12-01,3.965,3.965,3.965,3.965,7,0
2010-12-03,3.965,5.2,3.965,5.2,667,0
2010-12-06,5.2,5.2,3.12,3.12,788,0
2010-12-09,3.51,5.2,3.51,5.2,615,0
2010-12-10,5.2,5.2,5.2,5.2,769,0
2010-12-13,5.2,5.2,5.2,5.2,189,0
2010-12-14,3.9,3.9,3.9,3.9,88,0
2010-12-15,3.9,3.9,3.9,3.9,189,0
2010-12-16,3.9,3.9,3.9,3.9,6,0
2010-12-17,3.9,3.9,3.9,3.9,269,0
2010-12-20,3.9,3.9,3.9,3.9,1480,0
2010-12-21,4.03,4.03,4.03,4.03,1153,0
2010-12-22,4.03,4.03,4.03,4.03,24,0
2010-12-23,4.03,4.03,3.77,3.77,109,0
2010-12-27,3.77,3.77,3.77,3.77,244,0
2010-12-29,3.77,3.77,3.77,3.77,71,0
2010-12-30,4.03,4.03,4.03,4.03,11,0
2010-12-31,4.03,4.03,4.03,4.03,5,0
2011-01-05,4.03,4.03,4.03,4.03,397,0
2011-01-06,3.38,3.38,3.38,3.38,30,0
2011-01-11,4.03,4.03,3.9,3.9,574,0
2011-01-12,4.03,4.03,4.03,4.03,209,0
2011-01-13,4.03,4.03,3.9,3.9,130,0
2011-01-18,3.9,3.9,3.9,3.9,14,0
2011-01-19,4.03,4.03,4.03,4.03,45,0
2011-01-20,4.03,4.03,4.03,4.03,134,0
2011-01-21,4.03,4.03,4.03,4.03,384,0
2011-01-24,3.9,4.03,3.9,3.9,1082,0
2011-01-25,4.03,4.03,4.03,4.03,76,0
2011-01-26,3.9,3.9,3.38,3.38,146,0
2011-01-28,3.9,3.9,3.9,3.9,203,0
2011-01-31,4.03,4.03,4.03,4.03,76,0
2011-02-01,3.38,3.38,3.25,3.25,1730,0
2011-02-02,3.25,3.25,3.25,3.25,397,0
2011-02-03,3.25,3.25,3.25,3.25,76,0
2011-02-04,3.25,3.25,3.25,3.25,33,0
2011-02-07,2.6,2.6,2.6,2.6,1171,0
2011-02-09,3.9,3.9,3.9,3.9,42,0
2011-02-10,4.03,4.03,3.25,3.9,807,0
2011-02-11,3.9,4.03,3.9,3.9,707,0
2011-02-14,3.9,3.9,3.9,3.9,38,0
2011-02-16,3.9,3.9,3.9,3.9,961,0
2011-02-17,3.9,3.9,3.12,3.12,1042,0
2011-02-18,3.9,3.9,3.9,3.9,600,0
2011-02-22,3.9,3.9,3.9,3.9,1846,0
2011-02-23,3.9,3.9,3.9,3.9,576,0
2011-02-24,7.8,7.8,4.68,6.5,8220,0
2011-02-25,7.8,7.8,5.72,5.98,2112,0
2011-02-28,6.5,6.5,5.72,5.72,992,0
2011-03-01,6.5,6.5,6.24,6.5,314,0
2011-03-02,5.72,6.5,5.72,6.5,103,0
2011-03-03,6.5,6.5,5.72,6.5,475,0
2011-03-04,6.5,6.5,6.5,6.5,200,0
2011-03-07,6.045,6.5,5.72,5.72,592,0
2011-03-08,5.72,6.435,5.72,6.435,319,0
2011-03-09,6.5,6.5,6.5,6.5,82,0
2011-03-10,6.24,6.24,6.24,6.24,384,0
2011-03-11,5.72,6.5,5.72,6.5,336,0
2011-03-14,6.5,6.5,6.5,6.5,4,0
2011-03-15,5.98,5.98,5.98,5.98,307,0
2011-03-16,6.435,6.5,6.435,6.5,141,0
2011-03-17,5.72,6.5,5.72,5.72,88,0
2011-03-21,6.5,6.5,6.24,6.24,226,0
2011-03-22,6.5,6.5,6.5,6.5,76,0
2011-03-23,6.5,6.5,6.5,6.5,442,0
2011-03-24,6.5,6.5,6.5,6.5,201,0
2011-03-25,6.5,6.5,6.5,6.5,317,0
2011-03-28,6.5,6.5,6.5,6.5,286,0
2011-03-29,6.5,6.5,5.2,5.2,888,0
2011-03-30,5.2,5.2,5.2,5.2,151,0
2011-03-31,5.33,5.72,5.33,5.72,169,0
2011-04-01,5.72,5.72,5.72,5.72,84,0
2011-04-04,5.33,5.59,5.33,5.59,211,0
2011-04-05,6.5,6.5,6.5,6.5,153,0
2011-04-06,5.98,5.98,5.98,5.98,137,0
2011-04-07,5.98,5.98,5.98,5.98,391,0
2011-04-11,5.98,5.98,5.98,5.98,115,0
2011-04-12,5.98,5.98,5.98,5.98,153,0
2011-04-13,5.98,6.5,5.98,6.5,138,0
2011-04-14,6.5,6.5,6.24,6.24,355,0
2011-04-18,6.24,6.24,5.46,5.46,930,0
2011-04-19,5.98,5.98,5.98,5.98,576,0
2011-04-20,5.98,6.5,5.98,6.24,872,0
2011-04-21,6.24,6.5,6.24,6.5,615,0
2011-04-25,6.5,6.5,6.5,6.5,1767,0
2011-04-26,6.5,6.5,6.5,6.5,265,0
2011-04-27,6.5,6.5,6.5,6.5,1204,0
2011-04-28,6.5,6.5,6.5,6.5,2501,0
2011-04-29,6.5,6.5,5.46,5.98,3656,0
2011-05-03,6.37,6.37,6.24,6.24,258,0
2011-05-04,6.5,6.5,6.5,6.5,106,0
2011-05-05,6.24,6.76,6.24,6.5,350,0
2011-05-06,6.5,6.5,6.136,6.136,738,0
2011-05-09,5.72,5.72,5.72,5.72,184,0
2011-05-10,6.5,6.5,6.5,6.5,45,0
2011-05-11,6.5,6.5,6.5,6.5,177,0
2011-05-12,5.85,6.5,5.85,6.5,218,0
2011-05-13,6.5,6.5,5.85,6.5,696,0
2011-05-16,6.5,6.5,6.5,6.5,57,0
2011-05-17,5.85,6.5,5.85,6.5,584,0
2011-05-18,6.5,6.5,6.162,6.162,632,0
2011-05-19,6.24,6.24,5.85,5.85,64,0
2011-05-20,6.5,6.76,6.5,6.5,3771,0
2011-05-23,6.76,6.76,6.5,6.76,860,0
2011-05-24,6.5,6.5,6.5,6.5,183,0
2011-05-25,7.02,7.02,7.02,7.02,106,0
2011-05-26,6.5,6.5,6.5,6.5,354,0
2011-05-27,6.5,6.5,6.5,6.5,3,0
2011-05-31,6.2432,6.2432,6.2432,6.2432,19,0
2011-06-01,6.2432,6.2432,6.2432,6.2432,461,0
2011-06-02,6.2432,6.2432,6.2432,6.2432,117,0
2011-06-06,6.2432,6.2432,6.24,6.24,465,0
2011-06-07,6.5,6.5,6.5,6.5,161,0
2011-06-09,6.24,6.24,6.24,6.24,30,0
2011-06-10,6.24,6.24,6.24,6.24,96,0
2011-06-13,6.24,6.24,6.24,6.24,92,0
2011-06-14,6.24,6.24,6.24,6.24,2741,0
2011-06-15,7.02,7.02,7.02,7.02,57,0
2011-06-16,7.02,7.02,6.24,6.24,5766,0
2011-06-17,6.24,6.24,6.24,6.24,96,0
2011-06-20,6.24,6.24,6.24,6.24,3,0
2011-06-21,7.02,7.02,7.02,7.02,9,0
2011-06-22,6.76,6.76,5.72,5.72,3441,0
2011-06-23,6.76,6.76,5.2,5.46,5789,0
2011-06-24,5.98,5.98,5.2,5.2,7947,0
2011-06-27,4.68,5.2,4.68,5.2,100,0
2011-06-28,5.46,5.46,5.2,5.2,653,0
2011-06-29,5.2,5.46,5.2,5.46,684,0
2011-06-30,5.72,5.72,5.46,5.46,3769,0
2011-07-01,6.76,6.76,6.5,6.76,91,0
2011-07-05,6.5,6.5,6.5,6.5,65,0
2011-07-08,6.24,6.24,4.94,6.24,1002,0
2011-07-11,6.24,6.24,6.24,6.24,192,0
2011-07-12,6.24,6.24,5.278,5.278,964,0
2011-07-13,5.2,5.72,5.2,5.2,3868,0
2011-07-14,5.2,5.2,4.94,5.2,2725,0
2011-07-15,5.72,5.72,5.72,5.72,19,0
2011-07-18,5.72,5.72,5.72,5.72,19,0
2011-07-19,5.07,5.72,5.07,5.2,480,0
2011-07-20,5.2,5.2,5.07,5.07,384,0
2011-07-21,5.72,5.72,5.2,5.2,165,0
2011-07-25,5.72,5.72,5.72,5.72,76,0
2011-07-26,5.72,5.72,5.72,5.72,28,0
2011-07-27,5.72,5.72,5.07,5.72,392,0
2011-08-01,5.07,5.07,5.07,5.07,11,0
2011-08-03,5.07,5.07,5.07,5.07,831,0
2011-08-04,5.07,5.72,4.836,5.72,591,0
2011-08-05,5.72,5.72,4.68,5.46,134,0
2011-08-09,4.68,5.07,4.68,4.94,751,0
2011-08-10,4.94,4.94,3.9,3.9,111,0
2011-08-12,4.94,5.2,4.42,5.2,487,0
2011-08-16,4.94,4.94,4.94,4.94,1167,0
2011-08-18,5.46,5.72,5.46,5.46,127,0
2011-08-19,5.46,5.46,4.94,4.94,773,0
2011-08-24,4.94,4.94,4.94,4.94,15,0
2011-08-25,4.94,4.94,4.94,4.94,57,0
2011-08-26,4.94,4.94,4.94,4.94,769,0
2011-08-31,4.68,4.68,4.68,4.68,384,0
2011-09-06,4.94,5.07,4.94,5.07,287,0
2011-09-07,5.07,5.07,5.07,5.07,7,0
2011-09-12,4.6767,5.07,4.6767,5.07,283,0
2011-09-13,6.5,7.02,4.94,6.76,8540,0
2011-09-14,6.76,7.28,6.24,7.02,5713,0
2011-09-15,7.02,7.02,6.5,6.5,526,0
2011-09-16,6.5,6.5,6.5,6.5,73,0
2011-09-19,6.5,6.968,6.5,6.5,5440,0
2011-09-20,6.76,6.968,6.526,6.968,1853,0
2011-09-21,6.76,6.76,6.5,6.5,707,0
2011-09-22,6.5,6.5,6.5,6.5,80,0
2011-09-23,6.5,6.5,6.24,6.5,3370,0
2011-09-26,6.5,6.76,6.24,6.24,3148,0
2011-09-27,6.24,6.24,5.2,5.98,1110,0
2011-09-28,5.98,5.98,5.72,5.72,462,0
2011-09-29,5.98,5.98,5.46,5.46,510,0
2011-09-30,5.46,5.98,5.46,5.98,285,0
2011-10-03,5.98,5.98,5.46,5.98,273,0
2011-10-04,5.46,5.46,4.42,4.6832,3017,0
2011-10-05,4.94,5.2,4.94,5.2,750,0
2011-10-06,5.2,5.2,5.2,5.2,1573,0
2011-10-07,4.94,4.94,4.94,4.94,2523,0
2011-10-10,4.94,4.94,4.68,4.68,466,0
2011-10-11,4.42,4.42,4.42,4.42,432,0
2011-10-12,4.94,4.94,4.42,4.42,505,0
2011-10-13,4.94,4.94,4.42,4.94,411,0
2011-10-14,4.42,4.94,4.16,4.94,1084,0
2011-10-17,4.68,4.68,4.16,4.42,979,0
2011-10-18,4.16,4.42,4.16,4.16,1684,0
2011-10-19,4.16,4.16,4.16,4.16,3,0
2011-10-20,4.68,4.68,4.42,4.42,1569,0
2011-10-21,4.68,4.68,4.342,4.342,1602,0
2011-10-24,4.16,4.16,4.16,4.16,192,0
2011-10-25,4.94,4.94,4.81,4.81,223,0
2011-10-27,4.81,5.2,4.81,4.81,753,0
2011-10-28,4.81,4.81,4.42,4.68,271,0
2011-10-31,4.42,4.42,3.64,4.42,322,0
2011-11-01,4.42,4.42,3.9,3.9,596,0
2011-11-02,3.9,3.978,3.9,3.978,326,0
2011-11-03,3.978,3.978,3.64,3.9,1730,0
2011-11-04,4.16,4.16,4.16,4.16,165,0
2011-11-07,4.16,4.16,4.16,4.16,5,0
2011-11-08,4.004,4.004,4.004,4.004,19,0
2011-11-10,3.9,3.9,3.12,3.718,1023,0
2011-11-15,4.004,4.004,4.004,4.004,96,0
2011-11-17,4.004,4.004,4.004,4.004,196,0
2011-11-18,3.12,3.12,3.12,3.12,288,0
2011-11-21,3.12,3.38,3.12,3.38,53,0
2011-11-22,4.16,4.16,4.16,4.16,282,0
2011-11-23,4.16,4.16,4.16,4.16,131,0
2011-11-28,4.394,4.394,3.38,3.38,105,0
2011-11-29,4.394,4.394,3.38,3.38,159,0
2011-11-30,3.12,4.42,3.12,4.42,460,0
2011-12-01,4.42,4.42,4.16,4.42,730,0
2011-12-02,4.16,4.16,4.16,4.16,12,0
2011-12-05,4.42,4.42,4.42,4.42,40,0
2011-12-06,4.16,4.42,4.16,4.42,538,0
2011-12-08,4.42,4.42,4.42,4.42,480,0
2011-12-09,4.16,4.16,4.16,4.16,192,0
2011-12-12,4.42,4.42,3.9,3.9,451,0
2011-12-13,4.42,4.42,3.9,4.42,317,0
2011-12-14,3.9,3.9,3.9,3.9,1475,0
2011-12-15,3.64,3.64,3.64,3.64,16,0
2011-12-16,4.42,4.42,3.64,3.64,716,0
2011-12-19,3.64,3.64,3.64,3.64,11,0
2011-12-20,3.64,3.64,3.64,3.64,15,0
2011-12-21,3.64,3.64,3.64,3.64,492,0
2011-12-22,3.64,3.9,3.64,3.64,269,0
2011-12-23,4.16,4.16,4.16,4.16,146,0
2011-12-27,3.9,3.9,3.9,3.9,67,0
2011-12-28,3.64,4.16,3.64,4.16,301,0
2011-12-29,4.16,4.16,4.16,4.16,78,0
2011-12-30,3.38,3.64,3.38,3.64,105,0
2012-01-03,4.16,4.16,3.705,3.9,698,0
2012-01-04,3.64,3.9,3.12,3.38,6320,0
2012-01-05,3.38,4.16,3.12,3.38,9154,0
2012-01-06,3.38,3.38,3.12,3.12,4492,0
2012-01-09,3.38,3.38,3.38,3.38,384,0
2012-01-10,3.38,3.38,2.86,2.86,2015,0
2012-01-11,2.86,3.38,2.86,3.12,2855,0
2012-01-12,3.51,3.8919,3.12,3.38,7604,0
2012-01-13,3.64,3.64,3.12,3.12,2378,0
2012-01-17,2.86,3.12,2.6,2.86,1834,0
2012-01-18,2.86,3.12,2.86,2.86,1469,0
2012-01-19,3.12,3.12,2.86,2.86,1855,0
2012-01-20,2.86,2.99,2.6,2.6,1586,0
2012-01-23,2.99,3.12,2.99,3.12,298,0
2012-01-24,3.12,3.12,2.86,2.86,1057,0
2012-01-25,2.86,2.99,2.171,2.34,9788,0
2012-01-26,2.34,2.34,1.82,2.08,6315,0
2012-01-27,2.08,2.08,1.482,1.82,5715,0
2012-01-30,1.664,2.21,1.664,1.755,11069,0
2012-01-31,1.664,1.95,1.404,1.404,8158,0
2012-02-01,1.69,1.781,1.56,1.69,1519,0
2012-02-02,1.768,1.768,1.56,1.56,2870,0
2012-02-03,1.56,1.56,1.56,1.56,119,0
2012-02-06,1.56,1.6217,1.3,1.6217,6903,0
2012-02-07,1.56,1.69,1.066,1.69,2313,0
2012-02-08,1.3,1.82,1.3,1.3341,5307,0
2012-02-09,1.3,1.43,1.3,1.43,1761,0
2012-02-10,1.43,1.56,1.43,1.56,1028,0
2012-02-13,1.43,1.56,1.3,1.56,951,0
2012-02-14,1.3,1.56,1.3,1.56,3403,0
2012-02-15,1.56,1.56,1.3,1.56,1116,0
2012-02-16,1.56,1.56,1.17,1.17,1704,0
2012-02-17,1.17,1.43,1.17,1.43,2758,0
2012-02-21,1.3,1.3,1.04,1.3,884,0
2012-02-23,1.43,1.43,1.43,1.43,435,0
2012-02-24,1.43,1.43,1.3,1.3,576,0
2012-02-27,1.43,1.625,1.3,1.625,5120,0
2012-02-28,1.625,1.625,1.508,1.56,1942,0
2012-02-29,1.56,1.69,1.04,1.0432,2076,0
2012-03-01,1.0692,1.0692,1.0692,1.0692,38,0
2012-03-02,1.092,1.56,1.092,1.56,215,0
2012-03-05,1.612,1.69,1.56,1.69,838,0
2012-03-06,1.69,1.69,1.456,1.56,508,0
2012-03-07,1.56,1.716,1.56,1.716,628,0
2012-03-08,1.69,2.08,1.69,2.08,940,0
2012-03-09,2.9867,2.9867,1.43,1.82,7440,0
2012-03-12,1.56,1.82,1.43,1.43,2045,0
2012-03-13,1.56,2.08,1.56,2.08,4265,0
2012-03-14,1.82,1.82,1.56,1.586,7241,0
2012-03-15,1.69,1.69,1.482,1.586,1538,0
2012-03-16,1.586,1.586,1.482,1.482,961,0
2012-03-19,1.6802,1.6802,1.495,1.6802,3471,0
2012-03-20,1.82,2.561,1.82,2.158,196775,0
2012-03-21,2.184,2.288,1.586,1.781,49372,0
2012-03-22,1.937,1.937,1.534,1.69,11420,0
2012-03-23,1.794,1.82,1.521,1.56,11743,0
2012-03-26,1.56,1.69,1.456,1.69,11375,0
2012-03-27,1.69,1.82,1.586,1.612,8426,0
2012-03-28,1.69,1.82,1.586,1.612,8155,0
2012-03-29,1.612,1.82,1.56,1.56,13013,0
2012-03-30,1.56,1.56,1.456,1.482,7753,0
2012-04-02,1.807,1.807,1.56,1.56,18473,0
2012-04-03,1.794,1.794,1.794,1.794,1123,0
2012-04-04,1.69,1.794,1.612,1.794,310,0
2012-04-05,1.7907,1.794,1.43,1.56,5012,0
2012-04-09,1.43,1.56,1.3422,1.3422,7554,0
2012-04-10,1.508,1.508,1.43,1.43,5145,0
2012-04-11,1.508,1.781,1.3422,1.378,6697,0
2012-04-12,1.378,1.378,1.3,1.326,5958,0
2012-04-13,1.352,1.352,1.1732,1.274,11579,0
2012-04-16,1.274,1.274,1.17,1.248,7787,0
2012-04-17,1.17,1.3,1.17,1.3,4613,0
2012-04-18,1.3,1.82,1.3,1.456,11267,0
2012-04-19,1.534,1.56,1.352,1.352,4866,0
2012-04-20,1.56,1.56,1.378,1.378,5961,0
2012-04-23,1.56,1.768,1.534,1.534,22282,0
2012-04-24,1.612,1.82,1.56,1.69,15096,0
2012-04-25,1.6282,1.69,1.378,1.378,9528,0
2012-04-26,1.534,1.534,1.378,1.534,7843,0
2012-04-27,1.534,1.534,1.404,1.404,2026,0
2012-04-30,1.43,1.43,1.144,1.43,14804,0
2012-05-01,1.43,1.43,1.3,1.43,3074,0
2012-05-02,1.43,1.43,1.3,1.404,6416,0
2012-05-03,1.404,1.404,1.3,1.404,2160,0
2012-05-04,1.404,1.43,1.3,1.43,1479,0
2012-05-07,1.43,1.43,1.196,1.196,13405,0
2012-05-08,1.274,1.404,1.04,1.3,19027,0
2012-05-09,1.378,1.378,1.235,1.378,1557,0
2012-05-10,1.2382,1.3,1.2382,1.3,1194,0
2012-05-11,1.378,1.378,1.222,1.3,8823,0
2012-05-14,1.378,1.378,1.222,1.248,767,0
2012-05-15,1.222,1.378,1.222,1.3,1523,0
2012-05-16,1.248,1.378,1.248,1.378,269,0
2012-05-17,1.352,1.352,1.274,1.3,4885,0
2012-05-18,1.248,1.352,1.248,1.3,13442,0
2012-05-21,1.3,1.3,1.3,1.3,1437,0
2012-05-22,1.352,1.352,1.3,1.352,3846,0
2012-05-23,1.352,1.404,1.3,1.404,2317,0
2012-05-24,1.404,1.43,1.3,1.3,4360,0
2012-05-25,1.3,1.43,1.3,1.3,2246,0
2012-05-29,1.404,1.404,1.3,1.3,865,0
2012-05-30,1.3,1.404,1.3,1.378,1529,0
2012-05-31,1.339,1.339,1.339,1.339,1461,0
2012-06-01,1.339,1.339,1.3,1.326,696,0
2012-06-04,1.326,1.56,1.326,1.43,2263,0
2012-06-05,1.482,1.482,1.43,1.43,921,0
2012-06-06,1.43,1.43,1.43,1.43,309,0
2012-06-07,1.43,1.43,1.248,1.378,1619,0
2012-06-08,1.3,1.43,1.248,1.248,2088,0
2012-06-11,1.274,1.274,1.274,1.274,230,0
2012-06-12,1.3,1.3,1.274,1.274,5327,0
2012-06-13,1.4007,1.4007,1.4007,1.4007,500,0
2012-06-14,1.3991,1.3991,1.3991,1.3991,28,0
2012-06-18,1.3,1.3,1.3,1.3,3830,0
2012-06-19,1.352,1.352,1.352,1.352,258,0
2012-06-20,1.3,1.43,1.3,1.43,493,0
2012-06-21,1.43,1.43,1.3,1.3,219,0
2012-06-22,1.326,1.43,1.326,1.365,1434,0
2012-06-25,1.365,1.365,1.339,1.339,2730,0
2012-06-26,1.339,1.43,1.339,1.339,519,0
2012-06-27,1.43,1.43,1.339,1.43,1563,0
2012-06-28,1.43,1.43,1.339,1.339,847,0
2012-06-29,1.339,1.43,1.339,1.43,482,0
2012-07-02,1.43,1.43,1.3292,1.3292,1371,0
2012-07-03,1.3292,1.43,1.3292,1.43,103,0
2012-07-05,1.43,1.43,1.3032,1.3292,1288,0
2012-07-06,1.3309,1.3309,1.3,1.3,12435,0
2012-07-09,1.248,1.3,1.248,1.3,384,0
2012-07-10,1.3,1.3,1.3,1.3,3800,0
2012-07-11,1.3,1.3,1.3,1.3,15,0
2012-07-12,1.274,1.352,1.274,1.352,3346,0
2012-07-13,1.352,1.352,1.3,1.3,7376,0
2012-07-16,1.352,1.378,1.3,1.3,20769,0
2012-07-17,1.326,1.352,1.17,1.287,191232,0
2012-07-18,1.3,1.313,0.962,1.209,60896,0
2012-07-19,1.209,1.209,1.0432,1.144,19179,0
2012-07-20,1.144,1.144,0.91,0.91,13333,0
2012-07-23,0.91,1.066,0.91,0.936,2621,0
2012-07-24,1.014,1.014,0.858,0.91,12452,0
2012-07-25,1.014,1.014,0.585,0.871,6429,0
2012-07-26,0.871,0.962,0.78,0.936,9069,0
2012-07-27,0.988,0.988,0.65,0.65,280,0
2012-07-30,0.78,0.832,0.676,0.832,1884,0
2012-07-31,0.832,0.962,0.832,0.962,3163,0
2012-08-01,0.936,0.936,0.858,0.858,1623,0
2012-08-02,0.858,0.936,0.858,0.936,261,0
2012-08-03,0.962,0.962,0.936,0.936,430,0
2012-08-06,0.936,1.014,0.806,0.91,2817,0
2012-08-07,0.923,0.988,0.923,0.975,2919,0
2012-08-08,0.988,0.988,0.884,0.936,4584,0
2012-08-09,0.9847,0.988,0.806,0.858,2528,0
2012-08-10,0.806,0.832,0.806,0.832,703,0
2012-08-14,0.806,0.806,0.728,0.806,8839,0
2012-08-15,0.78,0.78,0.78,0.78,1557,0
2012-08-16,0.65,0.806,0.65,0.78,7140,0
2012-08-17,0.78,0.78,0.728,0.728,205,0
2012-08-20,0.728,0.78,0.728,0.728,4498,0
2012-08-21,0.728,0.832,0.728,0.806,1421,0
2012-08-22,0.806,0.806,0.728,0.728,4797,0
2012-08-23,0.78,0.78,0.78,0.78,192,0
2012-08-24,0.78,0.78,0.78,0.78,1678,0
2012-08-27,0.78,0.806,0.728,0.78,1956,0
2012-08-28,0.78,0.78,0.715,0.715,5666,0
2012-08-29,0.715,0.78,0.715,0.78,319,0
2012-08-30,0.754,0.7767,0.6549,0.676,159,0
2012-08-31,0.52,0.754,0.52,0.754,5307,0
2012-09-04,0.65,0.754,0.65,0.754,601,0
2012-09-05,0.754,0.988,0.754,0.91,10952,0
2012-09-06,1.014,1.092,0.91,1.014,16307,0
2012-09-07,1.014,1.4267,0.962,1.3,7712,0
2012-09-10,1.534,1.56,1.326,1.352,35300,0
2012-09-11,1.352,1.404,1.118,1.3,11963,0
2012-09-12,1.3,1.3,1.04,1.196,8542,0
2012-09-13,1.274,1.274,1.17,1.248,6648,0
2012-09-14,1.248,1.248,1.17,1.248,681,0
2012-09-17,1.248,1.248,1.17,1.17,523,0
2012-09-18,1.248,1.248,1.04,1.248,8853,0
2012-09-19,1.248,1.248,1.066,1.222,1214,0
2012-09-20,1.0709,1.1407,1.04,1.1407,11393,0
2012-09-21,1.1407,1.1407,1.1407,1.1407,973,0
2012-09-24,1.1407,1.17,1.092,1.17,3076,0
2012-09-25,1.17,1.17,1.17,1.17,8,0
2012-09-26,1.17,1.17,1.092,1.17,1096,0
2012-09-27,1.144,1.144,1.144,1.144,2099,0
2012-09-28,1.144,1.144,1.092,1.144,4934,0
2012-10-01,1.274,1.274,1.04,1.17,10628,0
2012-10-02,1.092,1.118,1.04,1.092,13728,0
2012-10-03,0.78,1.092,0.78,1.092,660,0
2012-10-04,1.092,1.092,1.04,1.04,4164,0
2012-10-05,0.78,1.04,0.78,1.04,1778,0
2012-10-08,1.04,1.066,1.04,1.04,3075,0
2012-10-09,1.04,1.092,1.04,1.092,2130,0
2012-10-10,1.04,1.092,1.04,1.04,3261,0
2012-10-11,1.04,1.079,1.04,1.04,3271,0
2012-10-12,1.092,1.092,0.9279,1.092,4662,0
2012-10-15,1.04,1.092,1.04,1.066,5961,0
2012-10-16,1.04,1.066,1.027,1.027,3251,0
2012-10-17,1.014,1.027,0.91,1.027,6308,0
2012-10-18,1.027,1.027,1.014,1.014,2773,0
2012-10-19,1.014,1.014,0.8352,1.014,434,0
2012-10-22,1.066,1.066,1.04,1.04,2690,0
2012-10-23,1.04,1.04,0.91,0.988,6564,0
2012-10-24,0.936,1.001,0.858,1.001,2988,0
2012-10-25,1.001,1.04,1.001,1.04,1132,0
2012-10-26,1.04,1.04,0.962,1.04,3226,0
2012-10-31,1.04,1.04,0.988,0.988,1007,0
2012-11-01,1.014,1.0351,0.988,1.014,4779,0
2012-11-02,1.014,1.014,0.91,1.014,1950,0
2012-11-05,1.0107,1.0107,0.962,0.9977,1710,0
2012-11-06,0.91,0.91,0.91,0.91,4601,0
2012-11-07,0.884,0.884,0.884,0.884,717,0
2012-11-08,1.001,1.066,0.988,1.04,9584,0
2012-11-09,1.04,1.04,0.988,0.9912,2334,0
2012-11-12,0.78,1.027,0.78,1.027,3713,0
2012-11-13,0.936,0.936,0.936,0.936,30,0
2012-11-14,0.936,1.027,0.936,1.027,2126,0
2012-11-15,0.806,0.91,0.806,0.91,1961,0
2012-11-16,0.819,0.988,0.819,0.832,1445,0
2012-11-19,0.832,0.988,0.832,0.988,500,0
2012-11-20,0.858,0.858,0.858,0.858,269,0
2012-11-21,0.858,0.988,0.819,0.858,5384,0
2012-11-26,0.832,0.858,0.832,0.858,5412,0
2012-11-27,1.0367,1.0367,0.832,0.832,5569,0
2012-11-28,0.858,0.858,0.832,0.832,3357,0
2012-11-29,0.858,0.858,0.858,0.858,115,0
2012-11-30,0.858,0.9067,0.78,0.9067,3019,0
2012-12-03,0.78,0.962,0.78,0.962,5307,0
2012-12-04,0.962,1.352,0.871,0.91,229053,0
2012-12-05,0.923,0.962,0.793,0.871,28716,0
2012-12-06,0.8759,0.91,0.793,0.884,15008,0
2012-12-07,0.884,0.936,0.845,0.845,5320,0
2012-12-10,0.845,0.949,0.7897,0.7897,12129,0
2012-12-11,0.7897,0.962,0.7897,0.832,3617,0
2012-12-12,0.91,0.91,0.8141,0.8141,2045,0
2012-12-13,0.832,0.9051,0.78,0.78,8148,0
2012-12-14,0.806,0.91,0.806,0.806,318,0
2012-12-17,0.91,0.91,0.806,0.832,3295,0
2012-12-18,0.91,0.91,0.7361,0.806,1061,0
2012-12-19,0.78,0.936,0.78,0.858,9281,0
2012-12-20,0.8352,1.001,0.832,0.8482,7732,0
2012-12-21,0.845,0.988,0.8401,0.8417,11190,0
2012-12-24,0.91,0.988,0.8401,0.8482,2454,0
2012-12-26,0.7832,0.91,0.7832,0.91,2319,0
2012-12-27,0.884,0.975,0.845,0.962,7217,0
2012-12-28,0.962,0.962,0.845,0.936,10742,0
2012-12-31,0.936,1.04,0.91,0.988,14038,0
2013-01-02,1.014,1.04,0.962,1.014,1680,0
2013-01-03,1.014,1.014,0.9652,0.988,1137,0
2013-01-04,1.014,1.014,0.9652,1.014,693,0
2013-01-07,1.014,1.04,0.9652,1.04,4405,0
2013-01-08,1.04,1.04,1.014,1.014,8126,0
2013-01-09,1.014,1.04,0.962,0.988,9389,0
2013-01-10,1.04,1.04,1.014,1.014,1723,0
2013-01-11,1.014,1.014,0.91,0.988,5565,0
2013-01-14,1.04,1.04,0.91,0.91,10733,0
2013-01-15,0.936,0.936,0.845,0.845,14426,0
2013-01-16,0.845,0.845,0.8092,0.8092,7769,0
2013-01-17,0.858,0.91,0.832,0.91,5217,0
2013-01-18,0.858,0.949,0.858,0.91,4851,0
2013-01-22,0.7832,0.936,0.7832,0.858,4394,0
2013-01-23,0.832,0.884,0.832,0.884,1028,0
2013-01-24,0.884,0.884,0.806,0.871,27188,0
2013-01-25,0.819,0.858,0.819,0.858,8130,0
2013-01-28,0.858,0.858,0.7849,0.806,7780,0
2013-01-29,0.806,0.832,0.7897,0.832,3807,0
2013-01-30,0.832,0.832,0.7881,0.832,3288,0
2013-01-31,0.8417,0.8417,0.806,0.806,1842,0
2013-02-01,0.806,0.832,0.676,0.78,11258,0
2013-02-04,0.78,0.806,0.78,0.806,4492,0
2013-02-05,0.7069,0.806,0.7052,0.806,2848,0
2013-02-06,0.754,0.78,0.754,0.78,4937,0
2013-02-07,0.754,0.754,0.754,0.754,384,0
2013-02-08,0.78,0.78,0.741,0.741,650,0
2013-02-11,0.78,0.8027,0.78,0.8027,1076,0
2013-02-12,0.741,0.78,0.676,0.78,3343,0
2013-02-13,0.78,0.832,0.78,0.832,15465,0
2013-02-14,0.767,0.78,0.715,0.78,8498,0
2013-02-15,0.78,0.78,0.728,0.728,6393,0
2013-02-19,0.78,0.832,0.728,0.754,4121,0
2013-02-20,0.832,0.832,0.741,0.741,8550,0
2013-02-21,0.741,0.741,0.741,0.741,384,0
2013-02-22,0.741,0.78,0.715,0.728,6996,0
2013-02-25,0.78,0.78,0.78,0.78,192,0
2013-02-26,0.78,0.832,0.715,0.728,17221,0
2013-02-27,0.754,0.78,0.754,0.754,5403,0
2013-02-28,0.78,0.78,0.754,0.7767,1134,0
2013-03-01,0.78,0.78,0.754,0.754,525,0
2013-03-04,0.702,0.754,0.702,0.728,5247,0
2013-03-05,0.702,0.728,0.702,0.728,15001,0
2013-03-06,0.702,0.728,0.702,0.728,1732,0
2013-03-07,0.728,0.741,0.728,0.728,2130,0
2013-03-08,0.728,0.741,0.702,0.7247,13624,0
2013-03-11,0.715,0.715,0.689,0.689,2813,0
2013-03-12,0.715,0.715,0.52,0.624,42087,0
2013-03-13,0.624,0.65,0.624,0.65,1923,0
2013-03-14,0.65,0.65,0.546,0.598,13158,0
2013-03-15,0.624,0.624,0.572,0.572,2045,0
2013-03-18,0.572,0.598,0.546,0.546,5648,0
2013-03-19,0.546,0.6467,0.52,0.546,40136,0
2013-03-20,0.533,0.598,0.533,0.572,30541,0
2013-03-21,0.572,0.572,0.5362,0.546,4307,0
2013-03-22,0.5492,0.5931,0.5362,0.5362,7371,0
2013-03-25,0.572,0.572,0.5362,0.546,6174,0
2013-03-26,0.5687,0.5947,0.5687,0.5947,13478,0
2013-03-27,0.546,0.5882,0.5362,0.5362,11571,0
2013-03-28,0.5379,0.5379,0.5379,0.5379,1153,0
2013-04-01,0.546,0.559,0.5379,0.559,3236,0
2013-04-02,0.546,0.546,0.546,0.546,2161,0
2013-04-03,0.546,0.546,0.455,0.494,94257,0
2013-04-04,0.494,0.494,0.416,0.442,34059,0
2013-04-05,0.442,0.442,0.403,0.442,4961,0
2013-04-08,0.442,0.442,0.3932,0.442,3538,0
2013-04-09,0.429,0.429,0.429,0.429,1794,0
2013-04-10,0.416,0.416,0.39,0.403,7884,0
2013-04-11,0.4127,0.4127,0.3477,0.351,20933,0
2013-04-12,0.286,0.39,0.2649,0.2892,85041,0
2013-04-15,0.2762,0.2957,0.273,0.2941,61523,0
2013-04-16,0.286,0.3087,0.26,0.286,40940,0
2013-04-17,0.3087,0.338,0.2632,0.2632,52856,0
2013-04-18,0.364,0.364,0.3169,0.3169,61490,0
2013-04-19,0.325,0.338,0.312,0.3217,29288,0
2013-04-22,0.325,0.325,0.299,0.299,15153,0
2013-04-23,0.286,0.286,0.221,0.26,84970,0
2013-04-24,0.26,0.2681,0.26,0.2681,16647,0
2013-04-25,0.2681,0.2779,0.2681,0.2779,6153,0
2013-04-26,0.2697,0.286,0.221,0.221,44753,0
2013-04-29,0.273,0.286,0.26,0.286,2346,0
2013-04-30,0.286,0.2892,0.286,0.286,6096,0
2013-05-01,0.26,0.2892,0.26,0.2892,32243,0
2013-05-02,0.351,0.403,0.312,0.351,34803,0
2013-05-03,0.728,0.78,0.442,0.546,93717,0
2013-05-06,0.572,0.78,0.4972,0.52,44366,0
2013-05-07,0.494,0.52,0.442,0.442,14527,0
2013-05-08,0.468,0.468,0.3607,0.364,22281,0
2013-05-09,0.364,0.39,0.3607,0.39,26192,0
2013-05-10,0.4111,0.468,0.338,0.468,26240,0
2013-05-13,0.455,0.455,0.312,0.39,30003,0
2013-05-14,0.39,0.4387,0.312,0.4387,17746,0
2013-05-15,0.4387,0.4387,0.338,0.403,10065,0
2013-05-16,0.403,0.403,0.338,0.3412,16900,0
2013-05-17,0.3152,0.3802,0.3152,0.3802,21300,0
2013-05-20,0.39,0.39,0.325,0.39,13114,0
2013-05-21,0.364,0.364,0.338,0.3542,8491,0
2013-05-22,0.351,0.377,0.338,0.338,30749,0
2013-05-23,0.338,0.377,0.338,0.377,8004,0
2013-05-24,0.377,0.3981,0.3607,0.3981,15198,0
2013-05-28,0.403,0.442,0.377,0.442,15383,0
2013-05-29,0.442,0.442,0.416,0.416,2189,0
2013-05-30,0.39,0.39,0.351,0.3559,26372,0
2013-05-31,0.377,0.377,0.312,0.3282,49568,0
2013-06-03,0.351,0.364,0.3022,0.3087,81109,0
2013-06-04,0.325,0.338,0.312,0.3169,31832,0
2013-06-05,0.325,0.364,0.299,0.312,349538,0
2013-06-06,0.325,0.3559,0.325,0.3559,17794,0
2013-06-07,0.338,0.3559,0.312,0.3559,12065,0
2013-06-10,0.3559,0.39,0.325,0.351,15426,0
2013-06-11,0.325,0.338,0.325,0.338,6538,0
2013-06-12,0.3412,0.39,0.3412,0.364,11057,0
2013-06-13,0.351,0.351,0.312,0.325,13076,0
2013-06-14,0.3607,0.364,0.351,0.364,18111,0
2013-06-17,0.364,0.403,0.338,0.403,18867,0
2013-06-18,0.416,0.455,0.3542,0.364,42734,0
2013-06-19,0.364,0.377,0.351,0.377,8000,0
2013-06-20,0.351,0.377,0.3412,0.377,20104,0
2013-06-21,0.364,0.364,0.3152,0.338,19526,0
2013-06-24,0.338,0.3477,0.312,0.3477,31134,0
2013-06-25,0.338,0.338,0.312,0.3152,9801,0
2013-06-26,0.338,0.377,0.338,0.377,4461,0
2013-06-27,0.364,0.377,0.351,0.351,3942,0
2013-06-28,0.351,0.351,0.3217,0.325,36976,0
2013-07-01,0.3607,0.3607,0.325,0.325,13019,0
2013-07-02,0.351,0.3607,0.312,0.351,122814,0
2013-07-03,0.364,0.364,0.312,0.3169,8164,0
2013-07-05,0.338,0.351,0.312,0.312,36021,0
2013-07-08,0.351,0.351,0.3152,0.351,8283,0
2013-07-09,0.351,0.3607,0.3152,0.3152,9182,0
2013-07-10,0.3347,0.338,0.3152,0.3282,22755,0
2013-07-11,0.351,0.351,0.325,0.3282,10072,0
2013-07-12,0.351,0.351,0.3299,0.338,16149,0
2013-07-15,0.338,0.3542,0.338,0.3542,12236,0
2013-07-16,0.3607,0.3737,0.351,0.3737,25001,0
2013-07-17,0.3737,0.39,0.3152,0.3169,24977,0
2013-07-18,0.312,0.39,0.312,0.364,19900,0
2013-07-19,0.39,0.455,0.39,0.4111,11376,0
2013-07-22,0.39,0.4647,0.39,0.4647,30197,0
2013-07-23,0.4647,0.468,0.429,0.468,6469,0
2013-07-24,0.468,0.468,0.442,0.442,5262,0
2013-07-25,0.442,0.507,0.4322,0.507,33137,0
2013-07-26,0.494,0.494,0.429,0.455,16115,0
2013-07-29,0.455,0.468,0.416,0.468,10851,0
2013-07-30,0.442,0.442,0.4192,0.4192,7390,0
2013-07-31,0.4192,0.4192,0.416,0.416,17201,0
2013-08-01,0.442,0.442,0.416,0.429,12741,0
2013-08-02,0.429,0.429,0.39,0.416,22178,0
2013-08-05,0.416,0.468,0.416,0.468,26758,0
2013-08-06,0.468,0.468,0.442,0.468,18988,0
2013-08-07,0.442,0.442,0.429,0.442,16467,0
2013-08-08,0.442,0.442,0.416,0.442,6903,0
2013-08-09,0.3932,0.442,0.3819,0.3819,8862,0
2013-08-12,0.39,0.4127,0.39,0.4127,2384,0
2013-08-13,0.4127,0.4127,0.3851,0.3851,7923,0
2013-08-14,0.3932,0.4127,0.3932,0.4127,10766,0
2013-08-15,0.4079,0.4079,0.3851,0.39,2726,0
2013-08-16,0.3819,0.3819,0.364,0.364,33653,0
2013-08-19,0.39,0.39,0.3689,0.39,11189,0
2013-08-20,0.39,0.403,0.364,0.403,13741,0
2013-08-21,0.325,0.364,0.325,0.338,24833,0
2013-08-22,0.3591,0.3591,0.338,0.338,13846,0
2013-08-23,0.351,0.377,0.338,0.377,11918,0
2013-08-26,0.377,0.39,0.338,0.338,13042,0
2013-08-27,0.364,0.429,0.364,0.429,33415,0
2013-08-28,0.429,0.429,0.429,0.429,3904,0
2013-08-29,0.416,0.455,0.416,0.442,7663,0
2013-08-30,0.455,0.455,0.4192,0.455,5890,0
2013-09-03,0.494,0.494,0.4192,0.455,4386,0
2013-09-04,0.494,0.494,0.4322,0.455,22977,0
2013-09-05,0.442,0.468,0.442,0.442,21751,0
2013-09-06,0.442,0.494,0.442,0.494,74540,0
2013-09-09,0.494,0.637,0.468,0.637,65110,0
2013-09-10,0.65,0.65,0.5492,0.624,47581,0
2013-09-11,0.65,0.702,0.624,0.6971,34980,0
2013-09-12,0.6987,0.702,0.65,0.65,21074,0
2013-09-13,0.663,0.689,0.6467,0.676,73546,0
2013-09-16,0.676,0.689,0.65,0.676,7013,0
2013-09-17,0.676,0.676,0.52,0.52,21058,0
2013-09-18,0.5931,0.5931,0.52,0.52,35362,0
2013-09-19,0.52,0.546,0.52,0.52,52794,0
2013-09-20,0.5671,0.5671,0.52,0.5557,6125,0
2013-09-23,0.559,0.559,0.4257,0.468,45271,0
2013-09-24,0.5427,0.5427,0.468,0.468,1865,0
2013-09-25,0.52,0.546,0.4712,0.546,2340,0
2013-09-26,0.572,0.572,0.4842,0.533,12989,0
2013-09-27,0.52,0.533,0.442,0.442,5651,0
2013-09-30,0.5297,0.5297,0.4192,0.4192,6113,0
2013-10-01,0.5167,0.5167,0.4192,0.4647,13307,0
2013-10-02,0.429,0.4647,0.416,0.4647,14998,0
2013-10-03,0.4192,0.4387,0.416,0.416,5772,0
2013-10-04,0.416,0.481,0.416,0.481,8620,0
2013-10-07,0.4192,0.481,0.4192,0.4192,5161,0
2013-10-08,0.4209,0.429,0.416,0.429,9103,0
2013-10-09,0.442,0.442,0.3932,0.3932,6925,0
2013-10-10,0.403,0.442,0.3932,0.4387,17896,0
2013-10-11,0.429,0.429,0.39,0.39,11694,0
2013-10-14,0.39,0.455,0.39,0.3932,9898,0
2013-10-15,0.481,0.481,0.39,0.4127,8715,0
2013-10-16,0.39,0.403,0.39,0.39,8638,0
2013-10-17,0.3867,0.4631,0.377,0.4517,17335,0
2013-10-18,0.3981,0.442,0.39,0.4387,14900,0
2013-10-21,0.4452,0.4631,0.3932,0.3932,10396,0
2013-10-22,0.3932,0.3932,0.39,0.39,14104,0
2013-10-23,0.3737,0.39,0.3689,0.3689,12696,0
2013-10-24,0.39,0.39,0.39,0.39,14173,0
2013-10-25,0.4127,0.4127,0.403,0.4111,7673,0
2013-10-28,0.416,0.468,0.4111,0.4111,7076,0
2013-10-29,0.442,0.455,0.3932,0.429,6227,0
2013-10-30,0.3932,0.4387,0.3932,0.4387,230,0
2013-10-31,0.455,0.455,0.3932,0.416,13166,0
2013-11-01,0.416,0.416,0.416,0.416,1153,0
2013-11-04,0.468,0.468,0.4111,0.4111,2826,0
2013-11-05,0.4111,0.4111,0.4111,0.4111,1303,0
2013-11-06,0.52,0.65,0.52,0.598,88422,0
2013-11-07,0.6191,0.624,0.572,0.585,64721,0
2013-11-08,0.5947,0.598,0.4599,0.546,125304,0
2013-11-11,0.546,0.637,0.494,0.6337,27108,0
2013-11-12,0.6337,0.637,0.52,0.572,127158,0
2013-11-13,0.572,0.78,0.5379,0.676,131795,0
2013-11-14,0.78,0.832,0.6987,0.715,334062,0
2013-11-15,0.8271,1.196,0.8271,1.014,133435,0
2013-11-18,1.17,1.3,1.04,1.274,142522,0
2013-11-19,1.339,1.352,1.17,1.2252,107151,0
2013-11-20,1.209,1.261,0.8791,0.91,104387,0
2013-11-21,0.7312,0.936,0.65,0.8612,107428,0
2013-11-22,0.897,0.897,0.702,0.806,54514,0
2013-11-25,0.936,0.936,0.8141,0.936,36331,0
2013-11-26,0.988,1.04,0.8141,0.871,43458,0
2013-11-27,0.897,0.988,0.832,0.871,24053,0
2013-11-29,0.91,0.9669,0.832,0.9669,21415,0
2013-12-02,0.9669,1.001,0.8499,1.001,88133,0
2013-12-03,1.04,1.04,0.91,0.9392,30619,0
2013-12-04,1.001,1.027,0.9392,1.027,26351,0
2013-12-05,1.0189,1.027,0.9409,1.014,9097,0
2013-12-06,0.975,0.975,0.91,0.9392,21597,0
2013-12-09,0.8889,0.9392,0.884,0.9392,30713,0
2013-12-10,0.9392,0.975,0.7832,0.9067,83187,0
2013-12-11,0.9067,0.962,0.806,0.962,26388,0
2013-12-12,0.923,0.923,0.8629,0.884,11596,0
2013-12-13,0.8629,0.8629,0.78,0.7832,53382,0
2013-12-16,0.858,0.858,0.78,0.7832,13450,0
2013-12-17,0.832,0.832,0.7832,0.7832,22595,0
2013-12-18,0.78,0.832,0.7312,0.7312,19152,0
2013-12-19,0.7312,0.832,0.715,0.741,37415,0
2013-12-20,0.728,0.806,0.728,0.806,26830,0
2013-12-23,0.806,0.806,0.741,0.7849,15511,0
2013-12-24,0.7589,0.806,0.741,0.806,10905,0
2013-12-26,0.819,0.832,0.7572,0.806,32742,0
2013-12-27,0.8287,0.8287,0.78,0.806,7803,0
2013-12-30,0.806,0.806,0.754,0.78,19983,0
2013-12-31,0.78,0.78,0.6792,0.741,54230,0
2014-01-02,0.78,0.7881,0.728,0.7881,17547,0
2014-01-03,0.78,0.78,0.728,0.7637,24327,0
2014-01-06,0.728,0.78,0.728,0.78,22572,0
2014-01-07,0.754,0.806,0.728,0.806,80361,0
2014-01-08,0.8499,1.04,0.806,1.04,83024,0
2014-01-09,1.066,1.248,1.04,1.092,87813,0
2014-01-10,1.105,1.222,1.092,1.222,68267,0
2014-01-13,1.222,1.3,1.222,1.274,101254,0
2014-01-14,1.274,1.326,1.274,1.2772,59305,0
2014-01-15,1.313,1.43,1.222,1.3,110899,0
2014-01-16,1.326,1.43,1.3,1.378,77124,0
2014-01-17,1.43,1.82,1.404,1.716,177167,0
2014-01-21,1.885,2.821,1.82,2.574,242523,0
2014-01-22,2.704,3.562,2.6,2.99,232171,0
2014-01-23,3.12,3.5051,3.016,3.12,116762,0
2014-01-24,3.1899,3.25,1.7712,2.548,407918,0
2014-01-27,2.6309,3.12,2.366,2.86,196319,0
2014-01-28,2.938,3.25,2.86,3.094,51591,0
2014-01-29,3.185,3.367,3.068,3.302,89795,0
2014-01-30,3.25,3.302,2.7349,3.146,70553,0
2014-01-31,3.146,3.146,2.769,3.094,65588,0
2014-02-03,3.614,4.108,3.068,3.12,360956,0
2014-02-04,3.211,3.354,2.73,2.7739,111438,0
2014-02-05,2.886,2.99,2.08,2.093,225563,0
2014-02-06,2.158,2.6,2.106,2.34,75934,0
2014-02-07,2.366,2.86,2.34,2.86,78839,0
2014-02-10,2.9819,3.237,2.6,2.834,83821,0
2014-02-11,2.8567,2.86,2.132,2.34,98718,0
2014-02-12,2.4099,2.834,2.2669,2.678,280821,0
2014-02-13,2.743,2.756,2.405,2.444,38450,0
2014-02-14,2.548,2.548,2.34,2.392,28051,0
2014-02-18,2.444,2.756,2.444,2.6,51192,0
2014-02-19,2.704,2.704,2.34,2.392,51297,0
2014-02-20,2.366,2.444,2.34,2.366,31500,0
2014-02-21,2.34,2.392,2.21,2.34,92776,0
2014-02-24,2.301,2.6,2.21,2.288,32191,0
2014-02-25,2.47,2.47,2.236,2.34,22261,0
2014-02-26,2.444,2.6,2.34,2.444,74526,0
2014-02-27,2.6,2.6,2.34,2.496,39300,0
2014-02-28,2.444,2.6,2.288,2.34,73345,0
2014-03-03,2.366,2.418,2.184,2.34,79815,0
2014-03-04,2.2279,2.34,2.08,2.1677,124812,0
2014-03-05,2.1239,2.262,1.9549,2.028,101216,0
2014-03-06,2.0637,2.08,1.95,2.08,54550,0
2014-03-07,2.041,2.1807,1.95,1.95,61530,0
2014-03-10,2.0117,2.106,1.95,2.08,62878,0
2014-03-11,2.0849,2.184,1.9809,2.132,72000,0
2014-03-12,2.145,2.184,1.95,2.106,68358,0
2014-03-13,2.1807,2.21,2.002,2.067,48578,0
2014-03-14,2.054,2.1027,1.95,1.976,40226,0
2014-03-17,2.0247,2.0751,1.859,1.872,130551,0
2014-03-18,1.885,2.0637,1.82,1.885,92854,0
2014-03-19,1.9029,2.028,1.82,1.9987,84147,0
2014-03-20,1.976,2.0637,1.885,2.0637,17653,0
2014-03-21,2.08,2.262,2.08,2.2441,87684,0
2014-03-24,2.288,2.6,2.2587,2.444,82121,0
2014-03-25,2.4862,2.6,2.21,2.47,53150,0
2014-03-26,2.249,2.6,2.249,2.444,50983,0
2014-03-27,2.444,2.47,2.21,2.288,48949,0
2014-03-28,2.288,2.288,1.742,2.21,87202,0
2014-03-31,2.1239,2.21,1.82,1.9792,26888,0
2014-04-01,2.08,2.21,1.9792,2.08,18807,0
2014-04-02,2.106,2.21,1.9792,2.106,24881,0
2014-04-03,2.028,2.106,1.872,1.8752,42006,0
2014-04-04,1.95,2.08,1.872,1.872,37178,0
2014-04-07,1.885,1.95,1.69,1.82,88622,0
2014-04-08,1.846,1.846,1.638,1.742,66743,0
2014-04-09,1.716,1.768,1.612,1.69,59541,0
2014-04-10,1.69,1.69,1.625,1.638,18735,0
2014-04-11,1.625,1.638,1.43,1.482,80689,0
2014-04-14,1.4219,1.69,1.3032,1.69,112981,0
2014-04-15,1.625,1.82,1.508,1.6591,56822,0
2014-04-16,1.69,1.69,1.56,1.612,24051,0
2014-04-17,1.664,1.664,1.5112,1.6607,15784,0
2014-04-21,1.612,1.794,1.5112,1.56,29833,0
2014-04-22,1.6867,1.69,1.56,1.664,69965,0
2014-04-23,1.69,1.69,1.456,1.508,51209,0
2014-04-24,1.43,1.56,1.404,1.508,39440,0
2014-04-25,1.508,1.612,1.4089,1.56,38589,0
2014-04-28,1.4869,1.664,1.4869,1.638,41799,0
2014-04-29,1.638,1.69,1.4869,1.69,16024,0
2014-04-30,1.625,1.69,1.5307,1.56,16655,0
2014-05-01,1.5307,1.677,1.456,1.573,17559,0
2014-05-02,1.664,1.768,1.56,1.7127,43660,0
2014-05-05,1.82,2.275,1.6802,2.08,88155,0
2014-05-06,2.08,2.08,2.002,2.002,17588,0
2014-05-07,2.002,2.34,2.002,2.314,64102,0
2014-05-08,2.34,2.34,2.0832,2.2522,46610,0
2014-05-09,2.249,2.288,2.0849,2.158,10618,0
2014-05-12,2.1287,2.3367,2.08,2.236,14432,0
2014-05-13,2.21,2.34,2.171,2.21,39054,0
2014-05-14,2.0832,2.236,1.9549,2.08,76013,0
2014-05-15,2.08,2.236,1.82,2.002,74859,0
2014-05-16,2.08,2.08,1.6169,1.7647,64030,0
2014-05-19,1.742,1.82,1.625,1.638,21068,0
2014-05-20,1.6412,1.664,1.56,1.56,39403,0
2014-05-21,1.508,1.7387,1.5031,1.6331,27258,0
2014-05-22,1.6461,1.7647,1.5161,1.677,99113,0
2014-05-23,1.677,1.7079,1.56,1.6477,51972,0
2014-05-27,1.612,1.69,1.5632,1.69,13671,0
2014-05-28,1.664,1.664,1.586,1.6607,11121,0
2014-05-29,1.5632,1.716,1.5632,1.664,22314,0
2014-05-30,1.6331,1.69,1.612,1.612,13520,0
2014-06-02,1.638,1.69,1.612,1.69,2423,0
2014-06-03,1.69,1.716,1.612,1.612,8195,0
2014-06-04,1.7989,1.8167,1.703,1.7501,20326,0
2014-06-05,1.7599,1.95,1.7599,1.924,35995,0
2014-06-06,1.911,1.95,1.7777,1.82,45024,0
2014-06-09,1.794,1.898,1.69,1.82,28902,0
2014-06-10,1.82,1.82,1.612,1.7647,27012,0
2014-06-11,1.69,1.768,1.56,1.768,27600,0
2014-06-12,1.664,1.742,1.625,1.664,11458,0
2014-06-13,1.6152,1.6867,1.56,1.6802,31137,0
2014-06-16,1.6461,1.768,1.56,1.6867,31206,0
2014-06-17,1.534,1.872,1.534,1.742,27511,0
2014-06-18,1.664,1.82,1.612,1.6867,45719,0
2014-06-19,1.69,1.716,1.677,1.69,9630,0
2014-06-20,1.716,1.82,1.586,1.716,55723,0
2014-06-23,1.742,1.898,1.6981,1.7192,22050,0
2014-06-24,1.781,1.976,1.6412,1.8687,112985,0
2014-06-25,1.742,1.937,1.742,1.742,61794,0
2014-06-26,1.898,1.95,1.781,1.9467,42325,0
2014-06-27,2.0117,2.0117,1.7729,1.963,34387,0
2014-06-30,2.015,2.028,1.8232,1.95,17369,0
2014-07-01,1.8249,1.95,1.7712,1.807,39164,0
2014-07-02,1.8167,2.028,1.807,1.8931,12763,0
2014-07-03,1.8931,1.8931,1.8119,1.82,5734,0
2014-07-07,1.95,1.95,1.7712,1.924,14540,0
2014-07-08,1.95,1.95,1.664,1.69,84153,0
2014-07-09,1.768,1.885,1.69,1.846,19194,0
2014-07-10,1.7241,1.8671,1.69,1.716,22985,0
2014-07-11,1.716,1.82,1.69,1.807,9949,0
2014-07-14,1.794,1.82,1.768,1.794,12711,0
2014-07-15,1.7209,1.846,1.7209,1.768,16952,0
2014-07-16,1.586,1.768,1.56,1.677,58482,0
2014-07-17,1.677,1.69,1.56,1.638,23826,0
2014-07-18,1.599,1.755,1.56,1.5649,97055,0
2014-07-21,1.7452,1.7452,1.56,1.651,28008,0
2014-07-22,1.6851,1.82,1.56,1.82,50278,0
2014-07-23,1.82,1.95,1.69,1.846,126977,0
2014-07-24,1.9922,3.198,1.898,2.6,1266611,0
2014-07-25,2.7219,2.8697,2.392,2.587,428239,0
2014-07-28,2.6,3.7147,2.6,3.6367,806970,0
2014-07-29,3.861,4.55,3.2857,3.536,1233623,0
2014-07-30,3.588,4.082,3.4759,3.8919,529634,0
2014-07-31,3.8659,3.874,3.354,3.692,411211,0
2014-08-01,3.679,4.03,3.5799,3.848,391598,0
2014-08-04,3.8399,4.212,3.8399,4.134,263946,0
2014-08-05,4.238,5.304,4.03,4.914,820739,0
2014-08-06,5.083,5.122,3.77,4.29,993907,0
2014-08-07,4.277,4.706,3.9,4.212,311820,0
2014-08-08,4.056,4.082,3.705,3.9,336996,0
2014-08-11,3.874,3.9,3.484,3.575,308501,0
2014-08-12,3.445,3.51,3.042,3.302,348566,0
2014-08-13,3.328,3.614,3.042,3.198,266938,0
2014-08-14,3.224,3.536,2.99,3.432,172847,0
2014-08-15,3.393,3.51,3.25,3.51,69643,0
2014-08-18,3.5799,3.718,3.484,3.627,173721,0
2014-08-19,3.718,4.251,3.692,4.095,367053,0
2014-08-20,4.108,4.29,3.744,3.7472,224481,0
2014-08-21,3.874,4.004,3.6692,3.7619,95989,0
2014-08-22,3.731,3.77,3.419,3.484,150497,0
2014-08-25,3.484,3.614,3.2857,3.5051,125058,0
2014-08-26,3.614,3.9,3.5181,3.822,115787,0
2014-08-27,3.965,4.303,3.614,3.874,270185,0
2014-08-28,3.9,3.9,3.5132,3.666,153201,0
2014-08-29,3.783,3.861,3.5392,3.614,78909,0
2014-09-02,3.5912,3.874,3.4369,3.627,110926,0
2014-09-03,3.5669,3.64,3.458,3.5149,51236,0
2014-09-04,3.5587,3.64,3.4889,3.614,24060,0
2014-09-05,3.614,3.7927,3.536,3.7619,53719,0
2014-09-08,3.7667,3.887,3.7472,3.848,44600,0
2014-09-09,3.848,3.8707,3.3832,3.64,116589,0
2014-09-10,3.6189,3.64,3.484,3.484,50899,0
2014-09-11,3.6172,3.64,3.445,3.588,56631,0
2014-09-12,3.562,3.6351,3.458,3.536,25892,0
2014-09-15,3.5929,3.848,3.4677,3.5847,38818,0
2014-09-16,3.6091,3.692,3.562,3.692,32675,0
2014-09-17,3.653,3.8447,3.653,3.731,48731,0
2014-09-18,3.8789,3.887,3.783,3.835,83059,0
2014-09-19,3.861,3.861,3.653,3.7212,53133,0
2014-09-22,3.77,4.264,3.718,4.212,179918,0
2014-09-23,4.368,4.485,4.186,4.316,303763,0
2014-09-24,4.355,4.472,4.108,4.29,124962,0
2014-09-25,4.394,4.42,4.29,4.394,98300,0
2014-09-26,4.4037,5.096,4.355,4.81,486310,0
2014-09-29,4.8669,5.993,4.862,5.85,521746,0
2014-09-30,6.032,6.396,5.044,5.33,467616,0
2014-10-01,5.304,5.304,4.394,5.122,270567,0
2014-10-02,5.1269,5.694,4.6052,5.07,299790,0
2014-10-03,5.005,5.3007,4.94,5.2,119311,0
2014-10-06,5.252,5.59,5.096,5.59,115719,0
2014-10-07,5.5737,5.824,5.2,5.512,169011,0
2014-10-08,5.525,5.59,5.018,5.46,92529,0
2014-10-09,5.33,5.46,4.94,5.018,113632,0
2014-10-10,5.07,5.07,4.602,4.81,136176,0
2014-10-13,4.862,4.914,4.368,4.485,135613,0
2014-10-14,4.433,4.94,4.16,4.94,118584,0
2014-10-15,5.1009,5.135,4.6832,4.875,96711,0
2014-10-16,4.9059,5.1707,4.5321,5.07,60677,0
2014-10-17,5.2,5.33,5.07,5.33,76083,0
2014-10-20,5.33,5.3527,4.94,5.3527,114818,0
2014-10-21,5.304,5.33,4.836,5.057,100436,0
2014-10-22,5.174,5.174,4.81,4.862,65175,0
2014-10-23,4.9319,5.122,4.641,4.81,98720,0
2014-10-24,4.94,5.044,4.576,4.797,54945,0
2014-10-27,4.81,4.992,4.446,4.94,60032,0
2014-10-28,5.044,5.044,4.498,4.914,106910,0
2014-10-29,4.511,4.81,4.42,4.5581,78369,0
2014-10-30,4.5581,4.8067,4.498,4.7157,31918,0
2014-10-31,4.784,5.1707,4.7791,5.044,61362,0
2014-11-03,5.122,5.1707,4.81,5.122,59676,0
2014-11-04,5.0342,5.122,4.68,4.94,58097,0
2014-11-05,4.875,4.94,4.68,4.862,33363,0
2014-11-06,5.057,5.6371,5.044,5.46,179421,0
2014-11-07,5.655,6.864,5.525,6.864,256947,0
2014-11-10,6.76,8.1867,6.37,7.904,559141,0
2014-11-11,6.825,7.254,5.928,6.7567,738238,0
2014-11-12,7.0379,7.462,6.292,6.396,416252,0
2014-11-13,6.4837,6.4967,5.2731,5.356,685369,0
2014-11-14,5.0212,5.928,4.68,5.746,635088,0
2014-11-17,5.9101,6.1652,5.135,5.434,221913,0
2014-11-18,5.473,5.512,4.94,5.07,137204,0
2014-11-19,5.083,5.356,4.953,5.2,82958,0
2014-11-20,5.1675,5.486,5.083,5.1967,53672,0
2014-11-21,5.1967,5.382,5.1009,5.252,46100,0
2014-11-24,5.4892,5.85,5.2,5.278,210874,0
2014-11-25,5.265,5.265,4.8652,4.9481,155394,0
2014-11-26,4.9449,5.057,4.8929,5.018,52917,0
2014-11-28,5.0196,5.122,4.888,4.94,51076,0
2014-12-01,4.94,4.992,4.8067,4.888,89487,0
2014-12-02,4.836,4.862,4.615,4.862,109017,0
2014-12-03,4.862,4.862,4.706,4.7807,49030,0
2014-12-04,4.706,5.278,4.16,4.966,286733,0
2014-12-05,5.1204,5.148,4.68,4.94,73941,0
2014-12-08,4.966,4.966,4.29,4.4167,125177,0
2014-12-09,4.3696,4.6507,4.2932,4.602,99314,0
2014-12-10,4.589,4.862,4.55,4.81,69183,0
2014-12-11,4.862,5.174,4.446,4.784,59489,0
2014-12-12,4.81,4.836,4.602,4.628,32738,0
2014-12-15,4.7044,5.1659,4.6052,4.758,70232,0
2014-12-16,4.68,4.9367,4.6052,4.6052,47622,0
2014-12-17,4.719,4.719,4.42,4.537,60233,0
2014-12-18,4.446,4.628,4.42,4.55,52337,0
2014-12-19,4.589,4.602,4.355,4.485,56293,0
2014-12-22,4.485,4.7791,4.3192,4.68,54588,0
2014-12-23,4.68,4.68,4.4509,4.55,43155,0
2014-12-24,4.55,4.628,4.4817,4.602,25349,0
2014-12-26,4.5679,4.6507,4.5029,4.5321,32977,0
2014-12-29,4.524,4.6247,4.42,4.446,12462,0
2014-12-30,4.55,4.602,4.4882,4.4882,24335,0
2014-12-31,4.68,4.68,4.498,4.5987,33248,0
2015-01-02,4.5597,4.6491,4.5532,4.6459,29593,0
2015-01-05,4.6491,4.706,4.576,4.602,38727,0
2015-01-06,4.4915,4.55,4.433,4.55,38354,0
2015-01-07,4.511,4.68,4.511,4.6247,32733,0
2015-01-08,4.68,4.8067,4.524,4.524,39818,0
2015-01-09,4.4752,4.706,4.368,4.459,132746,0
2015-01-12,4.2136,4.4167,3.926,4.0007,221400,0
2015-01-13,4.238,4.264,4.03,4.1567,130841,0
2015-01-14,4.2575,4.498,4.186,4.303,47272,0
2015-01-15,4.277,4.888,4.212,4.68,106377,0
2015-01-16,4.68,5.07,4.68,4.862,88940,0
2015-01-20,4.9676,4.992,4.29,4.3599,113630,0
2015-01-21,4.2136,4.42,4.0609,4.42,83956,0
2015-01-22,4.472,4.6767,4.16,4.264,108063,0
2015-01-23,4.264,4.446,4.16,4.4216,34096,0
2015-01-26,4.498,4.498,4.186,4.2022,28538,0
2015-01-27,4.29,4.394,4.16,4.29,28302,0
2015-01-28,4.2039,4.394,4.2039,4.342,8317,0
2015-01-29,4.342,4.342,4.186,4.29,21406,0
2015-01-30,4.3225,4.355,4.212,4.29,23607,0
2015-02-02,4.212,4.29,4.16,4.2169,38026,0
2015-02-03,4.251,4.42,4.186,4.2152,41666,0
2015-02-04,4.212,4.42,4.212,4.212,28578,0
2015-02-05,4.29,4.4037,4.212,4.238,31321,0
2015-02-06,4.355,4.355,4.1892,4.264,17910,0
2015-02-09,4.238,4.3712,4.186,4.29,37310,0
2015-02-10,4.342,4.394,4.29,4.394,20183,0
2015-02-11,4.394,4.394,4.082,4.225,87071,0
2015-02-12,4.277,4.277,4.16,4.238,28729,0
2015-02-13,4.303,4.342,4.16,4.225,45588,0
2015-02-17,4.186,4.303,4.108,4.16,50711,0
2015-02-18,4.29,4.29,4.121,4.212,31602,0
2015-02-19,4.147,4.212,4.147,4.212,22788,0
2015-02-20,4.212,4.303,4.108,4.2055,47390,0
2015-02-23,4.2282,4.3387,4.16,4.29,56317,0
2015-02-24,4.29,4.862,4.29,4.7109,180916,0
2015-02-25,6.5,7.5,5.5,6.25,46110,0
2015-02-26,6.4,8.88,6.4,7.77,167950,0
2015-02-27,7.7,7.79,6.65,7.05,85665,0
2015-03-02,6.81,7.15,5.22,5.8,194517,0
2015-03-03,6.2,6.47,5.3,5.7,145291,0
2015-03-04,3.75,3.75,3,3.1,1249100,0
2015-03-05,3.25,3.29,2.86,2.98,560600,0
2015-03-06,3.2,3.2,2.95,3,407200,0
2015-03-09,3.24,3.5,3.06,3.3,926700,0
2015-03-10,3.52,3.52,3.21,3.33,343700,0
2015-03-11,3.5,3.52,3.3,3.38,304400,0
2015-03-12,3.47,3.49,3.27,3.3,146800,0
2015-03-13,3.28,3.48,3.2,3.25,175700,0
2015-03-16,3.27,3.34,3,3.03,226400,0
2015-03-17,3,3.19,2.75,2.76,232000,0
2015-03-18,2.81,2.82,2.46,2.57,515200,0
2015-03-19,2.6,2.8,2.57,2.79,273000,0
2015-03-20,2.87,3.35,2.85,3.15,507400,0
2015-03-23,3.25,3.65,3.18,3.62,639400,0
2015-03-24,3.75,4.33,3.66,4.17,1203800,0
2015-03-25,4.21,4.47,4.01,4.23,905600,0
2015-03-26,4.25,4.35,3.85,4.27,602900,0
2015-03-27,4.33,4.68,4.11,4.58,562600,0
2015-03-30,4.88,5.14,4.7,5.07,1387300,0
2015-03-31,5.12,5.18,4.81,5,934000,0
2015-04-01,5.33,5.72,4.8,5.01,1789500,0
2015-04-02,5.01,5.01,4.34,4.46,1212700,0
2015-04-06,4.45,4.45,4.1,4.28,659200,0
2015-04-07,4.4,4.62,4.21,4.3099,619203,0
2015-04-08,4.21,4.4,4.16,4.21,322000,0
2015-04-09,4.65,4.66,4.37,4.44,563177,0
2015-04-10,4.55,4.58,4.24,4.24,465700,0
2015-04-13,4.2,4.25,3.94,4.06,692600,0
2015-04-14,4.04,4.16,3.95,4.02,210500,0
2015-04-15,3.91,4,3.8,3.89,406867,0
2015-04-16,3.92,4.15,3.75,4.07,419740,0
2015-04-17,4.11,4.23,4,4.15,376500,0
2015-04-20,4.16,4.23,3.91,3.92,261345,0
2015-04-21,3.92,3.98,3.82,3.93,205759,0
2015-04-22,3.91,3.91,3.77,3.82,186132,0
2015-04-23,3.8,4.4,3.79,4.4,1199300,0
2015-04-24,4.43,4.74,4.43,4.54,780500,0
2015-04-27,4.61,4.85,4.54,4.6,459900,0
2015-04-28,4.65,4.75,4.43,4.7,306100,0
2015-04-29,4.74,4.74,4.62,4.7,112400,0
2015-04-30,4.65,4.71,4.4,4.44,265100,0
2015-05-01,4.41,4.65,4.4,4.65,132600,0
2015-05-04,4.65,4.85,4.49,4.56,423800,0
2015-05-05,4.58,4.58,4.42,4.51,128700,0
2015-05-06,4.53,4.53,4.13,4.21,308784,0
2015-05-07,4.25,4.32,4.2,4.3,101013,0
2015-05-08,4.3,4.39,4.22,4.32,107100,0
2015-05-11,4.37,4.49,4.25,4.46,174100,0
2015-05-12,4.51,4.73,4.4601,4.719,405578,0
2015-05-13,4.81,4.82,4.49,4.59,378200,0
2015-05-14,4.65,4.71,4.44,4.56,252000,0
2015-05-15,4.61,4.65,4.42,4.53,379480,0
2015-05-18,4.8,5.05,4.7,4.75,1022519,0
2015-05-19,4.75,4.75,4.4,4.5,478300,0
2015-05-20,4.5,4.5,4.02,4.31,378100,0
2015-05-21,4.5,4.5,4.3,4.43,169800,0
2015-05-22,4.4,4.4,4.3,4.37,132200,0
2015-05-26,4.31,4.35,4.2201,4.3,155096,0
2015-05-27,4.31,4.8,4.25,4.69,678600,0
2015-05-28,4.73,4.8,4.55,4.65,256982,0
2015-05-29,4.5,4.65,4.38,4.42,297700,0
2015-06-01,4.42,4.55,4.32,4.49,151600,0
2015-06-02,4.47,4.5,4.4,4.41,95354,0
2015-06-03,4.44,4.5,4.32,4.35,194600,0
2015-06-04,4.3,4.48,4.3,4.4,204800,0
2015-06-05,4.4,4.44,4.3,4.34,179200,0
2015-06-08,4.28,4.44,4.17,4.17,244700,0
2015-06-09,4.2,4.2603,4.01,4.06,382281,0
2015-06-10,4.06,4.22,3.92,4,381986,0
2015-06-11,4,4.15,3.9504,4.05,298150,0
2015-06-12,4.03,4.1,4,4.02,131300,0
2015-06-15,4.02,4.14,3.98,4,164700,0
2015-06-16,3.94,4.05,3.93,4.01,241100,0
2015-06-17,4.04,4.04,3.85,3.9,298500,0
2015-06-18,3.95,3.97,3.76,3.84,308300,0
2015-06-19,3.86,3.88,3.57,3.58,550100,0
2015-06-22,3.62,3.74,3.58,3.73,235700,0
2015-06-23,3.78,3.9,3.66,3.79,168883,0
2015-06-24,3.76,3.89,3.66,3.71,187200,0
2015-06-25,3.68,3.75,3.6,3.65,145100,0
2015-06-26,3.62,3.83,3.6,3.83,261200,0
2015-06-29,3.65,3.74,3.55,3.59,153300,0
2015-06-30,3.62,3.68,3.55,3.61,165072,0
2015-07-01,3.6,3.65,3.31,3.31,356600,0
2015-07-02,3.31,3.33,3.22,3.23,142300,0
2015-07-06,3.2,3.2,2.93,3.05,433100,0
2015-07-07,3.09,3.09,2.86,2.9,311800,0
2015-07-08,2.88,2.88,2.6,2.65,352800,0
2015-07-09,2.72,2.96,2.7,2.87,372500,0
2015-07-10,2.93,3,2.8,2.84,204000,0
2015-07-13,2.9,3.37,2.89,3.3,266900,0
2015-07-14,3.35,3.53,3.3,3.36,357362,0
2015-07-15,3.45,3.45,3.21,3.23,117058,0
2015-07-16,3.24,3.43,3,3.05,214900,0
2015-07-17,3.07,3.2,2.93,2.96,154900,0
2015-07-20,2.96,3.07,2.9,2.95,147000,0
2015-07-21,2.95,3.2,2.95,3.07,227100,0
2015-07-22,3.15,4.14,3.13,3.77,6193500,0
2015-07-23,3.69,3.9,3.53,3.83,1364800,0
2015-07-24,4.3,4.57,3.76,3.88,3210000,0
2015-07-27,3.87,4.07,3.81,4.03,501700,0
2015-07-28,4,4.24,3.89,4.2,513400,0
2015-07-29,4.11,4.19,3.95,3.99,432900,0
2015-07-30,3.9,4.18,3.41,3.7,2068900,0
2015-07-31,3.69,3.69,3.35,3.47,530400,0
2015-08-03,3.85,3.85,3.53,3.78,660041,0
2015-08-04,3.78,3.89,3.71,3.78,246300,0
2015-08-05,3.99,4.27,3.87,4.21,1008000,0
2015-08-06,4.1,4.22,3.88,4.1,578523,0
2015-08-07,3.79,3.99,3.4,3.65,753100,0
2015-08-10,3.65,3.75,3.46,3.47,398800,0
2015-08-11,3.56,3.69,3.4,3.55,317204,0
2015-08-12,3.96,4,3.62,3.75,626300,0
2015-08-13,3.71,3.78,3.53,3.65,250000,0
2015-08-14,3.6,3.74,3.6,3.62,130600,0
2015-08-17,3.5,3.62,3.47,3.53,316400,0
2015-08-18,3.5,3.68,3.45,3.63,147200,0
2015-08-19,3.6,3.69,3.51,3.56,110300,0
2015-08-20,3.49,3.6,3.28,3.32,365700,0
2015-08-21,3.25,3.3,2.99,3.03,565200,0
2015-08-24,2.78,3.31,2,3.04,624342,0
2015-08-25,3.09,3.25,3.05,3.07,201900,0
2015-08-26,3.07,3.19,3.02,3.18,230600,0
2015-08-27,2.9,3.16,2.9,3.11,290400,0
2015-08-28,3.14,3.19,2.91,2.98,373000,0
2015-08-31,2.95,3.11,2.88,2.97,222700,0
2015-09-01,2.93,3.04,2.93,2.94,166700,0
2015-09-02,3,3.02,2.87,2.97,199200,0
2015-09-03,2.99,3.06,2.94,3.02,90700,0
2015-09-04,3.05,3.05,2.91,3,80100,0
2015-09-08,3,3.11,3,3.08,123500,0
2015-09-09,3.1,3.2,3.01,3.18,152300,0
2015-09-10,3.14,3.24,3.02,3.06,77475,0
2015-09-11,3.02,3.17,3.02,3.17,75500,0
2015-09-14,3.19,3.22,3.08,3.14,91200,0
2015-09-15,3.12,3.19,3.09,3.18,107600,0
2015-09-16,3.15,3.27,3.11,3.13,129300,0
2015-09-17,3.1,3.19,3.09,3.15,85300,0
2015-09-18,3.13,3.21,3.04,3.21,204700,0
2015-09-21,3.18,3.22,3.11,3.15,82400,0
2015-09-22,3.11,3.13,3.01,3.02,128800,0
2015-09-23,3,3.1,3,3.02,43100,0
2015-09-24,2.96,2.97,2.85,2.9,162214,0
2015-09-25,2.91,2.93,2.76,2.88,148300,0
2015-09-28,2.85,2.855,2.67,2.71,151525,0
2015-09-29,2.69,2.82,2.6,2.65,110100,0
2015-09-30,2.66,2.8,2.6,2.76,104600,0
2015-10-01,2.73,2.81,2.67,2.77,61500,0
2015-10-02,2.73,2.8,2.68,2.78,39500,0
2015-10-05,2.74,2.95,2.72,2.91,99287,0
2015-10-06,2.9,2.94,2.8,2.86,65900,0
2015-10-07,2.85,2.9,2.78,2.82,100700,0
2015-10-08,2.77,2.82,2.7,2.81,44300,0
2015-10-09,2.81,2.84,2.76,2.77,68600,0
2015-10-12,2.76,2.8752,2.68,2.8498,158287,0
2015-10-13,2.84,2.91,2.83,2.86,71100,0
2015-10-14,2.86,2.98,2.84,2.88,108100,0
2015-10-15,2.89,2.92,2.85,2.87,36500,0
2015-10-16,2.9,2.92,2.84,2.88,55900,0
2015-10-19,2.89,2.94,2.74,2.93,91200,0
2015-10-20,2.92,2.9297,2.84,2.887,67818,0
2015-10-21,2.88,2.94,2.76,2.78,105300,0
2015-10-22,2.83,2.93,2.78,2.84,104100,0
2015-10-23,2.84,2.88,2.81,2.86,27200,0
2015-10-26,2.9,2.9,2.81,2.87,73600,0
2015-10-27,2.82,2.94,2.82,2.9,73200,0
2015-10-28,2.88,3.12,2.88,3.08,366100,0
2015-10-29,3.09,3.33,3.06,3.25,233900,0
2015-10-30,3.25,3.3,3.11,3.25,170800,0
2015-11-02,3.25,3.35,3.2,3.34,166898,0
2015-11-03,3.35,3.52,3.2,3.47,313300,0
2015-11-04,3.38,3.56,3.32,3.5,280712,0
2015-11-05,3.95,4.07,3.45,3.55,1112800,0
2015-11-06,3.55,3.63,3.12,3.19,735900,0
2015-11-09,3.16,3.17,2.9,3.06,291889,0
2015-11-10,2.98,3.04,2.8,2.85,308100,0
2015-11-11,2.85,2.88,2.7,2.79,218800,0
2015-11-12,2.83,3.18,2.82,2.92,706600,0
2015-11-13,2.94,2.94,2.81,2.86,163000,0
2015-11-16,2.9,2.92,2.8,2.88,165100,0
2015-11-17,2.88,2.91,2.76,2.79,140900,0
2015-11-18,2.78,2.83,2.76,2.78,90600,0
2015-11-19,2.81,2.94,2.8,2.86,231300,0
2015-11-20,2.92,2.95,2.88,2.9,91300,0
2015-11-23,2.92,3.4,2.92,3.05,630300,0
2015-11-24,3.05,3.08,2.95,2.96,170900,0
2015-11-25,2.99,3.06,2.85,2.93,151700,0
2015-11-27,2.91,3.06,2.91,3.05,58600,0
2015-11-30,3.08,3.08,2.88,2.95,123300,0
2015-12-01,2.95,2.9999,2.88,2.92,134397,0
2015-12-02,2.95,3.03,2.88,2.9,77131,0
2015-12-03,2.9,3,2.86,2.86,99085,0
2015-12-04,2.86,2.93,2.82,2.92,137400,0
2015-12-07,2.95,2.95,2.83,2.89,76700,0
2015-12-08,2.88,2.97,2.85,2.95,63585,0
2015-12-09,2.92,3.01,2.86,2.88,176700,0
2015-12-10,2.86,2.95,2.86,2.88,40000,0
2015-12-11,2.86,2.9,2.78,2.79,114000,0
2015-12-14,2.84,2.84,2.66,2.71,172818,0
2015-12-15,2.75,2.88,2.71,2.81,120600,0
2015-12-16,2.95,3.14,2.87,3.07,818800,0
2015-12-17,3.1,3.12,2.95,3.01,287700,0
2015-12-18,3.15,3.34,3.03,3.33,610200,0
2015-12-21,3.35,3.63,3.16,3.59,788500,0
2015-12-22,3.58,3.58,3.33,3.37,333707,0
2015-12-23,3.34,3.49,3.27,3.45,217300,0
2015-12-24,3.46,3.547,3.41,3.51,102828,0
2015-12-28,3.42,3.5,3.37,3.43,109112,0
2015-12-29,3.45,3.49,3.38,3.42,125895,0
2015-12-30,3.45,3.55,3.41,3.54,280561,0
2015-12-31,3.54,3.85,3.51,3.7,565067,0
2016-01-04,3.63,3.72,3.52,3.69,339296,0
2016-01-05,3.71,3.79,3.45,3.49,308877,0
2016-01-06,3.4,3.48,3.24,3.29,389103,0
2016-01-07,3.16,3.206,2.69,2.85,665211,0
2016-01-08,3.15,3.15,2.8101,2.88,324835,0
2016-01-11,2.85,2.89,2.73,2.89,213324,0
2016-01-12,2.94,2.94,2.74,2.78,166941,0
2016-01-13,2.8,2.88,2.57,2.59,259687,0
2016-01-14,2.6,2.639,2.48,2.51,246155,0
2016-01-15,2.45,2.47,2.13,2.39,294169,0
2016-01-19,2.42,2.73,2.35,2.51,407200,0
2016-01-20,2.5,2.65,2.34,2.56,256821,0
2016-01-21,2.57,2.71,2.5,2.57,123441,0
2016-01-22,2.65,2.6899,2.6,2.66,99869,0
2016-01-25,2.62,2.67,2.58,2.67,168937,0
2016-01-26,2.65,2.75,2.62,2.75,119932,0
2016-01-27,2.75,2.77,2.56,2.71,251813,0
2016-01-28,2.71,2.98,2.61,2.77,389910,0
2016-01-29,2.77,2.94,2.71,2.85,151955,0
2016-02-01,2.87,2.87,2.72,2.8,88837,0
2016-02-02,2.81,2.81,2.72,2.76,60888,0
2016-02-03,2.75,2.784,2.62,2.65,104689,0
2016-02-04,2.68,2.73,2.65,2.73,75488,0
2016-02-05,2.73,2.73,2.58,2.64,82993,0
2016-02-08,2.6,2.61,2.41,2.5,155549,0
2016-02-09,2.45,2.54,2.4,2.45,114213,0
2016-02-10,2.47,2.55,2.4,2.45,100166,0
2016-02-11,2.4,2.409,2.2508,2.35,129219,0
2016-02-12,2.36,2.41,2.2112,2.29,195311,0
2016-02-16,2.37,2.4388,2.31,2.4,54032,0
2016-02-17,2.45,2.5,2.3809,2.43,63882,0
2016-02-18,2.42,2.4999,2.38,2.44,53702,0
2016-02-19,2.45,2.45,2.3601,2.41,38485,0
2016-02-22,2.44,2.48,2.36,2.48,96275,0
2016-02-23,2.44,2.55,2.27,2.32,141285,0
2016-02-24,2.31,2.42,2.31,2.4,58098,0
2016-02-25,2.4,2.42,2.3209,2.41,29366,0
2016-02-26,2.41,2.44,2.38,2.43,55658,0
2016-02-29,2.45,2.48,2.38,2.44,122808,0
2016-03-01,2.49,3.026,2.49,2.49,43156,0
2016-03-02,2.52,2.78,2.48,2.76,144134,0
2016-03-03,2.79,3.02,2.66,3,322880,0
2016-03-04,3.0285,3.03,2.75,2.93,137930,0
2016-03-07,2.96,3.05,2.9,2.93,107545,0
2016-03-08,2.95,3.06,2.92,2.95,98272,0
2016-03-09,3,3.04,2.9483,3.02,44852,0
2016-03-10,3.05,3.06,2.92,2.95,59189,0
2016-03-11,3,3.1,2.97,3.07,197773,0
2016-03-14,3.32,3.43,2.9,3.05,1037907,0
2016-03-15,3.1,3.1,2.83,2.91,274291,0
2016-03-16,2.94,2.94,2.65,2.79,291121,0
2016-03-17,2.95,2.99,2.68,2.99,214523,0
2016-03-18,3,3,2.85,2.91,96618,0
2016-03-21,2.88,3,2.85,2.86,137352,0
2016-03-22,2.86,3,2.825,3,151223,0
2016-03-23,3,3,2.9,2.96,66884,0
2016-03-24,2.91,2.98,2.85,2.96,95694,0
2016-03-28,2.97,2.97,2.86,2.92,88314,0
2016-03-29,2.89,2.93,2.82,2.9,119365,0
2016-03-30,2.92,2.92,2.86,2.87,62683,0
2016-03-31,2.9,2.9,2.76,2.77,94437,0
2016-04-01,2.76,2.85,2.76,2.84,83110,0
2016-04-04,2.83,2.84,2.761,2.79,53975,0
2016-04-05,2.81,2.8146,2.72,2.74,101740,0
2016-04-06,2.7,2.74,2.65,2.69,127107,0
2016-04-07,2.66,2.728,2.65,2.68,69482,0
2016-04-08,2.67,2.69,2.62,2.63,50967,0
2016-04-11,2.62,2.6399,2.5,2.59,223772,0
2016-04-12,2.58,2.5825,2.4201,2.52,189418,0
2016-04-13,2.57,2.7,2.5,2.68,137787,0
2016-04-14,2.71,2.74,2.59,2.6,46193,0
2016-04-15,2.6,2.7,2.58,2.58,46281,0
2016-04-18,2.6,2.6,2.52,2.52,75989,0
2016-04-19,2.53,2.53,2.49,2.49,61637,0
2016-04-20,2.52,2.6825,2.52,2.65,133121,0
2016-04-21,2.7,2.85,2.6384,2.85,419110,0
2016-04-22,2.85,3,2.8101,3,211109,0
2016-04-25,3,3.01,2.86,2.86,268184,0
2016-04-26,2.92,2.92,2.77,2.81,145534,0
2016-04-27,2.81,2.85,2.8,2.85,66741,0
2016-04-28,2.81,2.85,2.74,2.77,89911,0
2016-04-29,2.77,2.84,2.77,2.78,67483,0
2016-05-02,2.77,2.8172,2.7,2.73,122401,0
2016-05-03,2.7,2.8101,2.7,2.78,81778,0
2016-05-04,2.81,2.81,2.67,2.67,136496,0
2016-05-05,2.7,2.74,2.66,2.67,77657,0
2016-05-06,2.67,2.7172,2.64,2.68,59366,0
2016-05-09,2.69,2.7299,2.65,2.66,49469,0
2016-05-10,2.65,2.73,2.59,2.7049,220220,0
2016-05-11,2.8,2.81,2.55,2.56,485054,0
2016-05-12,2.6,2.6,2.35,2.42,227531,0
2016-05-13,2.4,2.4799,2.38,2.39,109991,0
2016-05-16,2.38,2.41,2.3,2.39,90892,0
2016-05-17,2.36,2.41,2.14,2.14,280905,0
2016-05-18,2.06,2.15,1.84,2.04,829515,0
2016-05-19,2.06,2.1799,2,2.01,177958,0
2016-05-20,2,2.1,1.93,2.06,163641,0
2016-05-23,2.07,2.13,2.06,2.1,59224,0
2016-05-24,2.1,2.1404,2.08,2.11,76273,0
2016-05-25,2.09,2.15,2.09,2.12,57268,0
2016-05-26,2.12,2.25,2.11,2.24,140004,0
2016-05-27,2.25,2.25,2.17,2.19,95994,0
2016-05-31,2.2,2.38,2.2,2.33,134483,0
2016-06-01,2.38,2.44,2.32,2.36,156895,0
2016-06-02,2.38,2.5,2.37,2.48,141345,0
2016-06-03,2.5,2.5,2.38,2.38,94452,0
2016-06-06,2.4,2.45,2.24,2.24,191057,0
2016-06-07,2.27,2.42,2.25,2.42,68028,0
2016-06-08,2.45,2.47,2.32,2.36,86128,0
2016-06-09,2.53,2.7299,2.3599,2.44,524541,0
2016-06-10,2.44,2.49,2.32,2.41,168560,0
2016-06-13,2.5,2.53,2.4,2.48,150216,0
2016-06-14,2.54,2.54,2.45,2.5,95499,0
2016-06-15,2.49,2.5,2.4,2.46,88992,0
2016-06-16,2.45,2.49,2.38,2.39,84914,0
2016-06-17,2.38,2.42,2.31,2.31,152162,0
2016-06-20,2.35,2.366,2.25,2.26,148838,0
2016-06-21,2.29,2.34,2.25,2.27,79864,0
2016-06-22,2.58,2.65,2.35,2.42,1195390,0
2016-06-23,2.46,2.49,2.32,2.42,230203,0
2016-06-24,2.3,2.38,2.26,2.38,204959,0
2016-06-27,2.37,2.37,2.2,2.21,251059,0
2016-06-28,2.25,2.2979,2.22,2.27,88249,0
2016-06-29,2.3,2.39,2.28,2.37,136938,0
2016-06-30,2.37,2.4,2.3,2.33,136098,0
2016-07-01,2.3,2.34,2.25,2.3,142203,0
2016-07-05,2.28,2.3,2.24,2.25,55759,0
2016-07-06,2.25,2.2689,2.21,2.24,136286,0
2016-07-07,2.23,2.27,2.22,2.2248,63948,0
2016-07-08,2.26,2.4,2.23,2.36,167233,0
2016-07-11,2.34,2.4332,2.328,2.36,117405,0
2016-07-12,2.38,2.4299,2.37,2.39,95245,0
2016-07-13,2.36,2.41,2.35,2.38,58066,0
2016-07-14,2.67,2.92,2.466,2.59,3049799,0
2016-07-15,2.59,2.68,2.52,2.57,486842,0
2016-07-18,2.6,2.6,2.45,2.47,223565,0
2016-07-19,2.52,2.5699,2.45,2.55,237038,0
2016-07-20,2.55,2.58,2.49,2.57,238738,0
2016-07-21,2.61,2.69,2.57,2.62,288789,0
2016-07-22,2.65,2.78,2.6,2.68,790168,0
2016-07-25,2.7,2.87,2.68,2.85,482726,0
2016-07-26,2.88,3.02,2.85,2.95,679682,0
2016-07-27,2.99,3.0099,2.74,2.769,432805,0
2016-07-28,2.78,2.84,2.76,2.82,137309,0
2016-07-29,2.88,2.95,2.8,2.9,205842,0
2016-08-01,2.95,3.08,2.882,3.03,412397,0
2016-08-02,3.06,3.29,3.02,3.24,674021,0
2016-08-03,3.22,3.3501,3.17,3.24,365391,0
2016-08-04,3.29,3.34,3.1,3.13,399033,0
2016-08-05,3.17,3.33,3.13,3.2711,259704,0
2016-08-08,3.32,3.363,3.26,3.27,165791,0
2016-08-09,3.25,3.35,3,3.07,584913,0
2016-08-10,3.25,3.3,2.8,2.85,1465722,0
2016-08-11,2.85,2.92,2.6,2.8,828716,0
2016-08-12,2.8,2.8799,2.75,2.79,188443,0
2016-08-15,2.77,2.84,2.75,2.8,146865,0
2016-08-16,2.8,2.93,2.8,2.9,261373,0
2016-08-17,2.92,3.0364,2.9075,2.98,265513,0
2016-08-18,3.04,3.0599,2.9603,3.02,187367,0
2016-08-19,3.02,3.0201,2.85,2.95,260319,0
2016-08-22,2.96,2.98,2.84,2.88,144530,0
2016-08-23,2.9,2.95,2.851,2.92,100103,0
2016-08-24,2.91,2.93,2.87,2.91,96654,0
2016-08-25,2.9,2.96,2.88,2.95,104843,0
2016-08-26,2.93,2.95,2.89,2.89,94997,0
2016-08-29,2.93,2.99,2.8933,2.94,81200,0
2016-08-30,2.94,2.98,2.92,2.94,92589,0
2016-08-31,2.94,2.95,2.88,2.895,50672,0
2016-09-01,2.9,2.9,2.86,2.87,54341,0
2016-09-02,2.9,2.9,2.87,2.88,36461,0
2016-09-06,2.89,2.96,2.83,2.84,136600,0
2016-09-07,2.84,2.9,2.8,2.87,129444,0
2016-09-08,2.87,2.92,2.81,2.905,100591,0
2016-09-09,2.9,2.9,2.79,2.8,156650,0
2016-09-12,2.78,2.82,2.63,2.75,147499,0
2016-09-13,2.74,2.74,2.6327,2.6499,103033,0
2016-09-14,2.67,2.67,2.6,2.64,122657,0
2016-09-15,2.65,2.69,2.63,2.65,99159,0
2016-09-16,2.63,2.6864,2.51,2.51,197812,0
2016-09-19,2.55,2.671,2.54,2.56,138562,0
2016-09-20,2.56,2.6,2.5201,2.57,77850,0
2016-09-21,2.75,2.75,2.51,2.62,195875,0
2016-09-22,2.64,2.6699,2.6,2.64,101234,0
2016-09-23,2.65,2.68,2.55,2.57,78608,0
2016-09-26,2.57,2.64,2.52,2.52,114738,0
2016-09-27,2.53,2.629,2.53,2.58,127613,0
2016-09-28,2.58,2.6296,2.55,2.59,59612,0
2016-09-29,2.62,2.62,2.53,2.54,128891,0
2016-09-30,2.53,2.57,2.51,2.57,63090,0
2016-10-03,2.58,2.62,2.58,2.5901,84003,0
2016-10-04,2.57,2.61,2.56,2.59,70630,0
2016-10-05,2.61,2.63,2.5885,2.6,88185,0
2016-10-06,2.62,2.8848,2.6,2.81,420197,0
2016-10-07,2.85,2.99,2.81,2.92,450988,0
2016-10-10,2.91,2.96,2.89,2.92,107427,0
2016-10-11,2.88,2.89,2.78,2.83,142195,0
2016-10-12,2.85,2.9,2.8084,2.87,75465,0
2016-10-13,2.88,2.94,2.82,2.89,184672,0
2016-10-14,2.89,3.07,2.89,3,495524,0
2016-10-17,3.03,3.14,3.01,3.05,296092,0
2016-10-18,3.04,3.07,2.96,3,199514,0
2016-10-19,3.02,3.09,2.92,3.03,261938,0
2016-10-20,3.01,3.0859,2.92,3.03,160093,0
2016-10-21,2.99,3.03,2.98,3.01,88152,0
2016-10-24,3.04,3.07,2.9501,2.98,188464,0
2016-10-25,3,3.03,2.98,3.01,87583,0
2016-10-26,2.96,3.07,2.9201,3.02,129957,0
2016-10-27,3.05,3.11,3.02,3.11,196211,0
2016-10-28,3.11,3.25,3.1,3.2,324537,0
2016-10-31,3.19,3.22,3.15,3.17,96858,0
2016-11-01,3.19,3.195,3.08,3.1,110245,0
2016-11-02,3.07,3.113,2.84,2.86,283900,0
2016-11-03,2.85,2.96,2.66,2.94,215252,0
2016-11-04,2.91,2.96,2.8,2.92,143417,0
2016-11-07,2.97,3.03,2.9252,2.99,85380,0
2016-11-08,2.98,3.1,2.92,3.07,123588,0
2016-11-09,2.62,2.96,2.62,2.87,325053,0
2016-11-10,2.31,2.5,2.1,2.15,1318662,0
2016-11-11,2.16,2.48,2.16,2.3892,245983,0
2016-11-14,2.41,2.43,2.25,2.27,135882,0
2016-11-15,2.34,2.35,2.27,2.31,100522,0
2016-11-16,2.34,2.41,2.29,2.38,113236,0
2016-11-17,2.35,2.45,2.35,2.42,120849,0
2016-11-18,2.3992,2.42,2.35,2.39,88351,0
2016-11-21,2.4,2.408,2.26,2.38,152657,0
2016-11-22,2.3528,2.36,2.26,2.32,133738,0
2016-11-23,2.25,2.35,2.25,2.31,53127,0
2016-11-25,2.31,2.33,2.26,2.33,20719,0
2016-11-28,2.32,2.33,2.24,2.32,85917,0
2016-11-29,2.3,2.3,2.25,2.26,67293,0
2016-11-30,2.26,2.26,2.23,2.24,84016,0
2016-12-01,2.24,2.24,2.16,2.17,200533,0
2016-12-02,2.17,2.2,2.16,2.18,82836,0
2016-12-05,2.19,2.25,2.19,2.25,122003,0
2016-12-06,2.23,2.34,2.2,2.32,107886,0
2016-12-07,2.3,2.35,2.2501,2.27,84502,0
2016-12-08,2.27,2.27,2.2,2.23,117261,0
2016-12-09,2.27,2.29,2.23,2.25,67583,0
2016-12-12,2.23,2.24,2.18,2.19,53348,0
2016-12-13,2.21,2.22,2.15,2.1776,137758,0
2016-12-14,2.15,2.2,2.09,2.09,65670,0
2016-12-15,2.07,2.1358,2.02,2.04,100737,0
2016-12-16,2.04,2.05,1.97,1.98,210290,0
2016-12-19,1.97,1.98,1.89,1.96,251397,0
2016-12-20,1.98,2.15,1.9591,2.06,106151,0
2016-12-21,2.06,2.0776,2.01,2.01,53713,0
2016-12-22,2.02,2.03,1.99,2.02,70403,0
2016-12-23,2.05,2.0893,2.02,2.07,70841,0
2016-12-27,2.08,2.09,2.044,2.05,59269,0
2016-12-28,2.05,2.0752,2,2.03,28455,0
2016-12-29,2.05,2.07,2,2.0107,98397,0
2016-12-30,2.03,2.03,1.98,2,88728,0
2017-01-03,2.02,2.0379,1.98,1.9811,80060,0
2017-01-04,2.03,2.05,1.961,2.01,81431,0
2017-01-05,2.02,2.0629,2,2.04,93168,0
2017-01-06,2.07,2.07,2.04,2.06,48674,0
2017-01-09,2.08,2.08,2,2.05,48739,0
2017-01-10,2.06,2.19,2.04,2.15,125066,0
2017-01-11,2.16,2.1957,2.16,2.18,55668,0
2017-01-12,2.2,2.25,2.17,2.2317,93794,0
2017-01-13,2.23,2.23,2.18,2.2,44479,0
2017-01-17,2.17,2.232,2.12,2.18,136177,0
2017-01-18,2.18,2.2,2.151,2.18,81889,0
2017-01-19,2.16,2.23,2.1165,2.13,80028,0
2017-01-20,2.16,2.22,2.16,2.22,103861,0
2017-01-23,2.21,2.21,2.15,2.15,51622,0
2017-01-24,2.17,2.1799,2.15,2.16,21283,0
2017-01-25,2.16,2.2,2.11,2.11,100963,0
2017-01-26,2.08,2.1207,2.07,2.08,37003,0
2017-01-27,2.0869,2.0904,2.05,2.07,52790,0
2017-01-30,2.07,2.09,2.05,2.06,42804,0
2017-01-31,2.06,2.07,1.95,1.98,153035,0
2017-02-01,2.03,2.0871,1.98,2.03,84740,0
2017-02-02,2.11,2.2799,2.01,2.12,487629,0
2017-02-03,2.12,2.18,2.1,2.17,70333,0
2017-02-06,2.2,2.2287,2.1,2.11,62410,0
2017-02-07,2.14,2.14,2.1,2.11,36506,0
2017-02-08,2.1,2.1115,2.06,2.06,46430,0
2017-02-09,2.0939,2.1,2.07,2.07,17415,0
2017-02-10,2.09,2.1199,2.07,2.08,40584,0
2017-02-13,2.12,2.12,2.0806,2.1,53172,0
2017-02-14,2.1,2.16,2.1,2.16,54532,0
2017-02-15,2.18,2.2,2.11,2.15,97823,0
2017-02-16,2.15,2.189,2.1101,2.12,43662,0
2017-02-17,2.11,2.19,2.1,2.15,50308,0
2017-02-21,2.15,2.2,2.11,2.18,86580,0
2017-02-22,2.15,2.19,2.1,2.13,82541,0
2017-02-23,2.13,2.13,2.04,2.05,141224,0
2017-02-24,2.02,2.08,2.02,2.04,105516,0
2017-02-27,2.02,2.0894,2.02,2.03,88480,0
2017-02-28,2.03,2.05,1.93,1.97,145380,0
2017-03-01,1.99,1.99,1.94,1.94,160964,0
2017-03-02,1.92,2,1.74,1.93,385905,0
2017-03-03,1.93,1.93,1.82,1.9,129097,0
2017-03-06,1.89,1.89,1.72,1.74,273458,0
2017-03-07,1.74,1.7776,1.7,1.7,125814,0
2017-03-08,1.7,1.764,1.7,1.75,89456,0
2017-03-09,1.75,1.78,1.72,1.75,41086,0
2017-03-10,1.73,1.77,1.7,1.71,85848,0
2017-03-13,1.53,1.55,1.42,1.53,755660,0
2017-03-14,1.46,1.5,1.45,1.5,122307,0
2017-03-15,1.5,1.52,1.49,1.51,129817,0
2017-03-16,1.52,1.52,1.47,1.47,99825,0
2017-03-17,1.48,1.48,1.34,1.35,381339,0
2017-03-20,1.35,1.46,1.33,1.43,243533,0
2017-03-21,1.45,1.45,1.33,1.34,156070,0
2017-03-22,1.35,1.3893,1.3,1.32,78273,0
2017-03-23,1.33,1.37,1.31,1.35,44715,0
2017-03-24,1.34,1.41,1.3399,1.34,86822,0
2017-03-27,1.35,1.47,1.35,1.4,78412,0
2017-03-28,1.41,1.4289,1.37,1.38,36998,0
2017-03-29,1.5,1.5345,1.44,1.5,222889,0
2017-03-30,1.53,1.5612,1.5,1.51,114335,0
2017-03-31,1.52,1.55,1.51,1.52,52397,0
2017-04-03,1.53,1.6,1.5,1.5,133664,0
2017-04-04,1.49,1.6,1.48,1.53,157621,0
2017-04-05,1.55,1.57,1.49,1.49,73614,0
2017-04-06,1.48,1.54,1.48,1.53,33962,0
2017-04-07,1.52,1.57,1.47,1.54,235415,0
2017-04-10,1.55,1.59,1.5392,1.58,61688,0
2017-04-11,1.55,1.6,1.55,1.57,86348,0
2017-04-12,1.57,1.59,1.52,1.54,110298,0
2017-04-13,1.51,1.53,1.45,1.45,101872,0
2017-04-17,1.46,1.5,1.45,1.46,56752,0
2017-04-18,1.46,1.5158,1.43,1.46,74001,0
2017-04-19,1.45,1.5,1.43,1.44,45443,0
2017-04-20,1.46,1.48,1.45,1.48,27418,0
2017-04-21,1.48,1.49,1.45,1.47,33071,0
2017-04-24,1.47,1.55,1.43,1.43,94060,0
2017-04-25,1.45,1.48,1.44,1.44,31148,0
2017-04-26,1.43,1.46,1.43,1.44,34153,0
2017-04-27,1.45,1.45,1.42,1.44,76310,0
2017-04-28,1.44,1.44,1.39,1.4,81885,0
2017-05-01,1.38,1.4,1.2901,1.35,126746,0
2017-05-02,1.33,1.39,1.31,1.37,121003,0
2017-05-03,1.35,1.37,1.32,1.35,23698,0
2017-05-04,1.33,1.33,1.31,1.31,71313,0
2017-05-05,1.31,1.39,1.29,1.39,162961,0
2017-05-08,1.39,1.39,1.35,1.39,19754,0
2017-05-09,1.38,1.39,1.32,1.351,32709,0
2017-05-10,1.35,1.39,1.35,1.38,88530,0
2017-05-11,1.38,1.43,1.28,1.39,200558,0
2017-05-12,1.42,1.49,1.3901,1.49,133309,0
2017-05-15,1.48,1.59,1.48,1.58,150108,0
2017-05-16,1.54,1.58,1.5,1.5,113651,0
2017-05-17,1.53,1.54,1.5,1.5,62101,0
2017-05-18,1.5,1.5,1.42,1.43,120977,0
2017-05-19,1.46,1.49,1.43,1.49,131346,0
2017-05-22,1.5,1.59,1.5,1.59,127759,0
2017-05-23,1.58,1.5895,1.52,1.54,34616,0
2017-05-24,1.53,1.59,1.5,1.54,54301,0
2017-05-25,1.55,1.6,1.53,1.54,148700,0
2017-05-26,1.55,1.61,1.53,1.59,39888,0
2017-05-30,1.59,1.64,1.56,1.62,124808,0
2017-05-31,1.65,1.69,1.62,1.6699,145971,0
2017-06-01,1.64,1.65,1.6005,1.62,45558,0
2017-06-02,1.63,1.649,1.63,1.64,37370,0
2017-06-05,1.63,1.68,1.63,1.66,115772,0
2017-06-06,1.67,1.6799,1.64,1.66,46586,0
2017-06-07,1.67,1.7,1.64,1.68,89564,0
2017-06-08,1.69,1.74,1.6645,1.73,125762,0
2017-06-09,1.71,1.76,1.63,1.66,115487,0
2017-06-12,1.65,1.68,1.64,1.66,39815,0
2017-06-13,1.65,1.66,1.6085,1.62,18537,0
2017-06-14,1.6,1.61,1.53,1.56,66051,0
2017-06-15,1.54,1.57,1.52,1.53,110439,0
2017-06-16,1.55,1.59,1.54,1.55,45177,0
2017-06-19,1.58,1.6,1.57,1.59,50442,0
2017-06-20,1.58,1.6,1.52,1.53,33389,0
2017-06-21,1.53,1.57,1.53,1.5615,76395,0
2017-06-22,1.55,1.8,1.54,1.77,315905,0
2017-06-23,1.76,1.97,1.7138,1.91,369778,0
2017-06-26,1.9,2,1.85,1.94,228550,0
2017-06-27,1.92,1.94,1.84,1.84,136683,0
2017-06-28,1.88,1.88,1.8,1.82,75871,0
2017-06-29,1.82,1.87,1.75,1.81,214854,0
2017-06-30,1.8,1.8248,1.7068,1.75,71436,0
2017-07-03,1.75,1.79,1.75,1.75,56671,0
2017-07-05,1.75,1.76,1.73,1.76,55788,0
2017-07-06,1.73,1.78,1.68,1.71,104849,0
2017-07-07,1.73,1.74,1.66,1.7,52486,0
2017-07-10,1.76,1.76,1.6701,1.7,40352,0
2017-07-11,1.7,1.8399,1.6701,1.7999,172598,0
2017-07-12,1.77,1.934,1.7584,1.89,274325,0
2017-07-13,1.89,1.89,1.8,1.82,76037,0
2017-07-14,1.87,1.97,1.8,1.91,374784,0
2017-07-17,1.9,1.9,1.83,1.89,85281,0
2017-07-18,1.86,1.92,1.8,1.8699,133651,0
2017-07-19,1.9,2.04,1.87,1.96,440017,0
2017-07-20,2,2.05,1.96,2.02,173852,0
2017-07-21,2.02,2.13,1.96,2.06,288828,0
2017-07-24,2.05,2.0999,2,2.02,116115,0
2017-07-25,2.01,2.14,2,2.02,125108,0
2017-07-26,2.03,2.099,2.01,2.05,62906,0
2017-07-27,2.08,2.1,1.91,1.93,173218,0
2017-07-28,1.95,1.999,1.928,1.97,52183,0
2017-07-31,1.93,1.98,1.91,1.92,45276,0
2017-08-01,1.94,1.97,1.92,1.93,51024,0
2017-08-02,1.93,1.94,1.83,1.87,103408,0
2017-08-03,1.84,1.8827,1.83,1.84,19573,0
2017-08-04,1.801,1.86,1.751,1.78,71725,0
2017-08-07,1.75,1.84,1.7,1.78,118759,0
2017-08-08,1.75,1.79,1.7,1.72,146793,0
2017-08-09,1.75,1.87,1.75,1.8,235916,0
2017-08-10,1.89,1.95,1.72,1.75,259731,0
2017-08-11,1.8,1.8054,1.68,1.7,288114,0
2017-08-14,1.69,1.82,1.68,1.75,87212,0
2017-08-15,1.73,1.7504,1.68,1.72,158876,0
2017-08-16,1.75,1.7591,1.63,1.67,132300,0
2017-08-17,1.65,1.7104,1.65,1.66,31014,0
2017-08-18,1.66,1.7038,1.62,1.63,37230,0
2017-08-21,1.62,1.6573,1.56,1.6,111098,0
2017-08-22,1.6,1.61,1.56,1.57,32068,0
2017-08-23,1.57,1.5799,1.51,1.52,236009,0
2017-08-24,1.55,1.61,1.5,1.56,217451,0
2017-08-25,1.58,1.61,1.55,1.61,73710,0
2017-08-28,1.6,1.6065,1.55,1.57,51341,0
2017-08-29,1.54,1.59,1.4962,1.54,147410,0
2017-08-30,1.52,1.58,1.52,1.55,111123,0
2017-08-31,1.55,1.58,1.52,1.53,67899,0
2017-09-01,1.53,1.56,1.5,1.52,43956,0
2017-09-05,1.52,1.55,1.51,1.51,66886,0
2017-09-06,1.51,1.55,1.5,1.5,75082,0
2017-09-07,1.53,1.5368,1.5,1.52,31295,0
2017-09-08,1.5,1.5127,1.48,1.487,58307,0
2017-09-11,1.47,1.49,1.45,1.45,78775,0
2017-09-12,1.45,1.4939,1.45,1.46,55409,0
2017-09-13,1.45,1.4726,1.4,1.47,98086,0
2017-09-14,1.47,1.49,1.4,1.41,96871,0
2017-09-15,1.41,1.46,1.41,1.41,137645,0
2017-09-18,1.41,1.49,1.41,1.47,97082,0
2017-09-19,1.5,1.54,1.4857,1.5,116831,0
2017-09-20,1.5,1.53,1.41,1.43,72355,0
2017-09-21,1.43,1.4461,1.38,1.42,123879,0
2017-09-22,1.41,1.47,1.41,1.47,125814,0
2017-09-25,1.46,1.4843,1.4,1.4,191790,0
2017-09-26,1.4,1.48,1.4,1.44,32456,0
2017-09-27,1.44,1.49,1.35,1.43,118581,0
2017-09-28,1.41,1.45,1.38,1.43,70183,0
2017-09-29,1.58,1.88,1.52,1.57,2301280,0
2017-10-02,1.61,1.6455,1.53,1.55,699031,0
2017-10-03,1.57,1.58,1.46,1.48,378650,0
2017-10-04,1.5,1.62,1.5,1.58,475512,0
2017-10-05,1.6,1.6281,1.55,1.57,138412,0
2017-10-06,1.57,1.6,1.53,1.56,96392,0
2017-10-09,1.55,1.6,1.5,1.52,50630,0
2017-10-10,1.5,1.5399,1.47,1.47,149605,0
2017-10-11,1.46,1.4801,1.42,1.42,128281,0
2017-10-12,1.44,1.4826,1.4,1.43,144324,0
2017-10-13,1.43,1.44,1.38,1.42,202699,0
2017-10-16,1.41,1.44,1.4,1.41,61392,0
2017-10-17,1.4,1.4799,1.39,1.43,129969,0
2017-10-18,1.42,1.46,1.42,1.43,24779,0
2017-10-19,1.43,1.43,1.39,1.3999,74102,0
2017-10-20,1.4,1.41,1.39,1.39,39680,0
2017-10-23,1.39,1.39,1.38,1.38,52518,0
2017-10-24,1.37,1.43,1.37,1.4107,59567,0
2017-10-25,1.4,1.42,1.35,1.37,116181,0
2017-10-26,1.35,1.3776,1.35,1.35,43939,0
2017-10-27,1.37,1.48,1.35,1.45,414637,0
2017-10-30,1.4271,1.47,1.4,1.4,133159,0
2017-10-31,1.44,1.44,1.3852,1.43,62846,0
2017-11-01,1.43,1.43,1.37,1.38,128747,0
2017-11-02,1.39,1.401,1.39,1.39,54841,0
2017-11-03,1.39,1.4087,1.37,1.38,108718,0
2017-11-06,1.38,1.4,1.36,1.37,112034,0
2017-11-07,1.37,1.39,1.35,1.36,83218,0
2017-11-08,1.36,1.38,1.32,1.33,82279,0
2017-11-09,1.3,1.34,1.26,1.3,290382,0
2017-11-10,1.32,1.34,1.26,1.28,181321,0
