Date,Open,High,Low,Close,Volume,OpenInt
2010-05-19,8.3,8.3,8.3,8.3,0,0
2010-05-20,7.8,8.15,7.58,7.8,3073525,0
2010-05-21,7.7,8.39,7.55,8.1,197797,0
2010-05-24,8.1,8.1,7.81,7.81,38679,0
2010-05-25,7.32,7.9,7.3,7.9,14100,0
2010-05-26,8.23,8.53,8.1,8.35,415609,0
2010-05-27,8.42,8.85,8.42,8.84,109699,0
2010-05-28,8.65,8.65,8.17,8.41,169511,0
2010-06-01,8.49,8.59,7.88,7.93,250506,0
2010-06-02,7.82,8.2,7.82,8.2,82960,0
2010-06-03,8.2,8.35,7.95,8,257358,0
2010-06-04,7.78,7.78,7.4,7.46,20222,0
2010-06-07,7.31,7.35,7,7,14700,0
2010-06-08,6.97,7.61,6.84,7.61,65115,0
2010-06-09,7.29,7.77,7.25,7.64,277000,0
2010-06-10,7.89,8.09,7.79,8.09,26800,0
2010-06-11,7.85,8,7.8,8,249800,0
2010-06-14,8.39,8.8,8,8.08,55777,0
2010-06-15,8.23,8.61,8.04,8.5,399400,0
2010-06-16,8.72,8.72,8.4,8.5,61004,0
2010-06-17,8.4,8.4,8,8.2,326700,0
2010-06-18,8.15,8.34,8.11,8.15,464890,0
2010-06-21,8.2,8.68,8.13,8.15,322300,0
2010-06-22,8.15,8.15,8.15,8.15,200000,0
2010-06-23,8.24,8.49,7.88,8,90804,0
2010-06-24,7.6,7.75,7.6,7.66,42100,0
2010-06-25,7.98,8.5,7.75,8.27,92000,0
2010-06-28,8.12,8.47,8,8.22,16512,0
2010-06-29,7.57,7.57,7.08,7.17,34067,0
2010-06-30,7.63,7.63,6.95,7,84903,0
2010-07-01,7,7.25,6.45,6.98,104402,0
2010-07-02,6.79,6.8,6.3,6.5,110667,0
2010-07-06,6.75,6.93,6.4,6.48,23252,0
2010-07-07,6.52,7.4,6.52,7.4,146850,0
2010-07-08,7.5,7.5,7.1,7.39,68100,0
2010-07-09,7.5,7.8,7.5,7.68,65000,0
2010-07-12,7.67,7.8,7.6,7.7,268500,0
2010-07-13,8,8.58,8,8.25,39600,0
2010-07-14,8.04,8.04,7.7,7.85,9100,0
2010-07-15,7.66,7.7,7.38,7.7,25201,0
2010-07-16,7.63,7.63,6.78,7.14,57400,0
2010-07-19,6.91,6.98,6.65,6.9,53950,0
2010-07-20,6.4,6.4,5.54,5.65,302875,0
2010-07-21,5.7,6.07,5.6,5.7,50383,0
2010-07-22,5.95,6.1,5.94,6.1,27500,0
2010-07-23,5.84,6.18,5.76,6.18,91140,0
2010-07-26,6.4,6.61,6.4,6.61,11700,0
2010-07-27,6.63,7.15,6.52,6.66,65318,0
2010-07-28,6.8,6.81,6.45,6.65,36101,0
2010-07-29,6.8,7.25,6.8,6.97,1661835,0
2010-07-30,6.57,7.05,6.57,7.05,26600,0
2010-08-02,7.4,7.45,7.09,7.35,47550,0
2010-08-03,7.36,7.46,7.36,7.46,11300,0
2010-08-04,7.21,7.21,7.21,7.21,2000,0
2010-08-06,6.93,6.93,6.51,6.52,20200,0
2010-08-09,6.65,6.9,6.52,6.76,20200,0
2010-08-10,6.61,6.7,6.5,6.67,9457,0
2010-08-11,6.45,6.45,5.87,5.96,33847,0
2010-08-12,5.99,6.01,5.91,5.91,28128,0
2010-08-13,5.9,5.9,5.85,5.85,2400,0
2010-08-16,5.95,5.95,5.5,5.65,188100,0
2010-08-17,5.75,5.9,5.75,5.8,225601,0
2010-08-18,5.67,5.76,5.58,5.71,83100,0
2010-08-19,5.6,5.6,5.21,5.25,8885,0
2010-08-20,5.2,5.2,5.02,5.02,500,0
2010-08-23,5.04,5.04,5.04,5.04,100,0
2010-08-24,5,5,4.75,4.78,8900,0
2010-08-25,4.75,4.99,4.64,4.85,54100,0
2010-08-26,4.93,5.06,4.85,5.01,9300,0
2010-08-27,4.92,5.13,4.83,5.1,8500,0
2010-08-30,4.93,5.05,4.85,4.85,30300,0
2010-08-31,4.78,5,4.76,4.8,34449,0
2010-09-01,4.99,5.16,4.97,5.14,6200,0
2010-09-02,5.44,5.5,5.44,5.5,39200,0
2010-09-03,5.74,5.9,5.72,5.85,15900,0
2010-09-07,5.59,5.65,5.55,5.62,1400,0
2010-09-08,5.61,5.75,5.58,5.65,58100,0
2010-09-09,6,6,5.75,5.9,22782,0
2010-09-10,5.7,5.7,5.6,5.6,4000,0
2010-09-13,6.2,6.45,6.18,6.45,26500,0
2010-09-15,6.1,6.3,6.1,6.29,4500,0
2010-09-16,6,6.21,6,6.21,252300,0
2010-09-17,6.53,6.76,6.41,6.41,24040,0
2010-09-20,6.5,6.68,6.35,6.68,279752,0
2010-09-21,6.73,6.74,6.59,6.72,3300,0
2010-09-22,6.19,6.19,5.35,5.42,117500,0
2010-09-23,5.36,5.54,5.19,5.19,1002226,0
2010-09-24,5.45,5.51,5.31,5.5,188969,0
2010-09-27,5.5,5.58,5.44,5.47,376700,0
2010-09-28,5.35,5.5,5.35,5.5,88680,0
2010-09-29,5.5,5.67,5.5,5.67,11500,0
2010-09-30,5.88,6.05,5.82,5.89,34650,0
2010-10-01,5.86,5.92,5.75,5.92,13700,0
2010-10-04,5.83,5.9,5.72,5.76,9700,0
2010-10-05,5.84,6.25,5.84,6.04,383914,0
2010-10-06,6.29,6.3,6.13,6.2,10400,0
2010-10-07,6.15,6.2,6.08,6.08,5300,0
2010-10-08,6.11,6.21,6.04,6.21,12300,0
2010-10-11,6.1,6.1,6.1,6.1,2000,0
2010-10-12,5.98,6.38,5.95,6.27,16250,0
2010-10-13,6.26,6.5,6.15,6.15,37135,0
2010-10-14,6.15,6.15,5.67,5.8,29600,0
2010-10-15,5.92,5.94,5.55,5.64,13800,0
2010-10-18,6,6,5.86,5.86,1000,0
2010-10-19,6.18,6.46,6,6,132050,0
2010-10-20,5.95,5.95,5.77,5.84,42900,0
2010-10-21,6.13,6.13,5.7,5.7,44915,0
2010-10-22,5.86,5.86,5.72,5.77,51402,0
2010-10-25,5.52,5.6,5.52,5.56,38927,0
2010-10-26,5.56,5.56,5.49,5.49,86300,0
2010-10-27,5.47,5.54,5.35,5.45,25800,0
2010-10-28,5.53,5.53,5.2,5.3,107000,0
2010-10-29,5.35,5.35,5.35,5.35,500,0
2010-11-01,5.29,5.29,4.81,5.1,127385,0
2010-11-02,5.14,5.16,4.96,4.96,10400,0
2010-11-03,5.06,5.3,5.06,5.3,66450,0
2010-11-04,5.54,5.65,5.52,5.65,32125,0
2010-11-05,5.64,6.2,5.64,6.05,23000,0
2010-11-08,6.05,6.05,5.9,5.98,9200,0
2010-11-09,5.92,5.92,5.85,5.85,1000,0
2010-11-10,5.85,6.12,5.53,6,68700,0
2010-11-11,5.99,6.05,5.99,5.99,5900,0
2010-11-12,5.96,5.96,5.73,5.84,9300,0
2010-11-15,5.94,6.15,5.86,5.88,44200,0
2010-11-16,5.82,5.82,5.48,5.65,13122,0
2010-11-17,5.57,5.57,5.45,5.56,23350,0
2010-11-18,5.64,5.83,5.52,5.52,18800,0
2010-11-19,5.48,5.48,5.23,5.4,123400,0
2010-11-22,5.4,5.4,5.04,5.24,130536,0
2010-11-23,5,5.09,4.9,4.9,9200,0
2010-11-24,5.01,5.01,4.78,4.86,100650,0
2010-11-26,4.9,4.95,4.9,4.9,26700,0
2010-11-29,4.93,4.97,4.75,4.81,13975,0
2010-11-30,4.76,5,4.53,4.95,14530,0
2010-12-01,5.05,5.13,4.97,5.13,3800,0
2010-12-02,5.53,5.6,5.5,5.6,11100,0
2010-12-03,5.6,5.6,5.6,5.6,1500,0
2010-12-06,5.89,5.89,5.89,5.89,100,0
2010-12-07,6.12,6.32,5.75,5.75,63452,0
2010-12-08,6.1,6.45,6.08,6.31,283699,0
2010-12-09,6.57,6.9,6.45,6.85,33500,0
2010-12-10,6.77,6.84,6.59,6.8,98000,0
2010-12-13,6.75,6.75,6.64,6.72,14200,0
2010-12-14,6.61,6.66,6.61,6.66,7800,0
2010-12-15,6.49,6.51,6.4,6.41,9600,0
2010-12-16,6,6.5,6,6.43,7000,0
2010-12-17,6.71,6.73,6.48,6.68,43001,0
2010-12-20,6.62,6.67,6.56,6.59,184200,0
2010-12-21,6.64,6.8,6.64,6.7,64290,0
2010-12-22,6.9,7.25,6.9,7,120848,0
2010-12-23,7.19,7.29,7.07,7.22,3600,0
2010-12-27,7.38,7.4,7.25,7.4,2200,0
2010-12-28,7.4,7.57,7.39,7.57,61100,0
2010-12-29,7.34,7.5,7.34,7.5,5300,0
2010-12-30,7.42,7.42,7.36,7.36,3200,0
2010-12-31,7.37,7.45,7.35,7.36,15908,0
2011-01-03,7.78,8.16,7.73,7.9,56350,0
2011-01-04,7.96,7.96,7.65,7.85,99702,0
2011-01-05,7.55,7.96,7.55,7.8,112233,0
2011-01-06,7.83,7.86,7.65,7.67,17733,0
2011-01-07,7.65,7.65,7.49,7.54,24033,0
2011-01-11,7.35,7.66,7.31,7.45,16000,0
2011-01-12,7.49,7.52,7.49,7.52,15000,0
2011-01-13,7.24,7.48,7.15,7.27,22800,0
2011-01-14,7.26,7.67,7.24,7.67,27500,0
2011-01-18,7.6,7.6,7.56,7.56,200,0
2011-01-19,7.53,7.59,7.22,7.25,9300,0
2011-01-20,7.04,7.25,7.04,7.25,3108,0
2011-01-21,7.6,7.6,7.6,7.6,1000,0
2011-01-24,7.25,7.35,7.23,7.35,6000,0
2011-01-25,7.39,7.4,6.9,7.1,17826,0
2011-01-26,6.79,6.9,6.79,6.9,3500,0
2011-01-27,6.9,7.25,6.9,7.25,6600,0
2011-01-28,7.12,7.34,7.12,7.15,54200,0
2011-01-31,7.14,7.14,7.14,7.14,51000,0
2011-02-01,7.4,7.45,7.4,7.45,7000,0
2011-02-03,7.25,7.4,7.25,7.34,8650,0
2011-02-04,7.55,7.55,7.55,7.55,177000,0
2011-02-07,7.49,7.95,7.49,7.92,5460,0
2011-02-08,8,8.1,8,8.1,17200,0
2011-02-09,8.11,8.11,7.9,8.06,2900,0
2011-02-10,7.71,7.71,7.65,7.65,4800,0
2011-02-11,7.33,7.95,7.33,7.95,3600,0
2011-02-15,7.84,7.84,7.68,7.72,3000,0
2011-02-16,7.74,7.79,7.74,7.79,314549,0
2011-02-17,7.7,7.7,7.53,7.53,700,0
2011-02-18,7.52,7.52,7.52,7.52,1600,0
2011-02-22,7.25,7.25,6.75,6.95,19878,0
2011-02-23,6.89,7.11,6.89,7.1,211676,0
2011-02-28,6.9,6.9,6.9,6.9,2799,0
2011-03-01,6.74,6.83,6.74,6.82,9200,0
2011-03-02,6.7,6.7,6.7,6.7,2000,0
2011-03-03,6.71,6.85,6.7,6.85,3000,0
2011-03-04,7.02,7.02,6.55,6.7,14100,0
2011-03-07,6.75,6.75,6.55,6.65,18899,0
2011-03-08,6.78,7.1,6.78,7.09,19400,0
2011-03-09,7.13,7.3,6.99,7.22,46900,0
2011-03-10,6.81,7.05,6.81,6.95,6700,0
2011-03-11,6.85,7.14,6.85,7.14,36500,0
2011-03-14,6.91,6.95,6.88,6.95,5000,0
2011-03-15,6.61,6.76,6.61,6.76,53700,0
2011-03-16,6.67,6.67,6.47,6.47,6467,0
2011-03-17,6.54,6.55,6.54,6.55,2000,0
2011-03-18,6.69,6.7,6.69,6.7,2500,0
2011-03-22,6.89,7.14,6.79,7.1,7400,0
2011-03-23,6.96,6.96,6.71,6.81,5514,0
2011-03-25,6.9,7.12,6.9,7.12,10600,0
2011-03-28,6.95,6.95,6.85,6.85,6000,0
2011-03-30,6.99,7.02,6.99,7.02,1700,0
2011-04-01,7.06,7.12,7.01,7.03,8785,0
2011-04-04,7.46,7.46,7.45,7.45,500,0
2011-04-06,7.59,7.82,7.59,7.71,12850,0
2011-04-07,7.48,7.62,7.48,7.62,4310,0
2011-04-11,7.54,7.55,7.51,7.54,10100,0
2011-04-12,7.39,7.64,7.39,7.51,24700,0
2011-04-13,7.38,7.38,7.13,7.18,61700,0
2011-04-14,6.97,6.97,6.89,6.96,17880,0
2011-04-15,6.88,6.91,6.7,6.72,28724,0
2011-04-18,6.95,6.95,6.6,6.6,3076,0
2011-04-19,7.41,7.78,7.03,7.06,258220,0
2011-04-20,7.02,7.02,6.9,6.9,6800,0
2011-04-21,6.91,7.01,6.91,6.92,4975,0
2011-04-25,7.01,7.3,7.01,7.18,13800,0
2011-04-26,7.4,7.46,7.36,7.46,500,0
2011-04-27,7.39,7.48,7.35,7.48,8400,0
2011-04-28,7.34,7.54,7.3,7.54,163800,0
2011-04-29,7.4,7.41,7.4,7.41,1400,0
2011-05-02,7.41,7.41,7.35,7.35,7419,0
2011-05-03,7.4,7.48,7.3,7.34,36275,0
2011-05-04,7.25,7.25,7.25,7.25,4300,0
2011-05-05,7.03,7.32,7.03,7.03,200,0
2011-05-06,7.19,7.19,6.97,6.97,14013,0
2011-05-09,6.95,7.05,6.9,7,3600,0
2011-05-10,7.16,7.25,7.16,7.2,4200,0
2011-05-11,7.2,7.3,7.2,7.3,2200,0
2011-05-12,7.06,7.06,7.06,7.06,200,0
2011-05-13,6.65,6.65,6.58,6.58,3900,0
2011-05-16,6.68,6.75,6.68,6.75,200,0
2011-05-17,6.75,6.75,6.75,6.75,2000,0
2011-05-18,7.05,7.05,6.9,6.97,2200,0
2011-05-19,6.83,7.03,6.83,7,16400,0
2011-05-20,6.7,6.8,6.62,6.62,9400,0
2011-05-23,6.6,6.64,6.5,6.52,16800,0
2011-05-24,6.46,6.55,6.4,6.55,26476,0
2011-05-25,6.33,6.55,6.32,6.54,9500,0
2011-05-26,6.33,6.54,6.25,6.54,3176,0
2011-05-27,6.6,6.9,6.6,6.84,800,0
2011-05-31,6.74,6.9,6.74,6.9,1400,0
2011-06-01,6.46,6.48,6.35,6.48,2100,0
2011-06-02,6.32,6.54,6.32,6.48,12542,0
2011-06-03,6.45,6.62,6.45,6.5,19683,0
2011-06-06,6.08,6.12,5.95,5.95,7800,0
2011-06-08,6.02,6.02,6.02,6.02,600,0
2011-06-09,6.04,6.06,6.04,6.06,500,0
2011-06-10,5.78,6.04,5.78,6.04,1862,0
2011-06-13,5.82,6.05,5.82,6.05,9200,0
2011-06-14,6.15,6.3,6.15,6.3,2400,0
2011-06-15,5.95,6.18,5.85,6.18,28500,0
2011-06-16,5.97,6.15,5.96,6.1,42700,0
2011-06-17,6.28,6.47,6.28,6.47,200,0
2011-06-20,6.32,6.48,6.32,6.45,1300,0
2011-06-21,6.46,6.65,6.46,6.65,1200,0
2011-06-22,6.43,6.43,6.35,6.35,4200,0
2011-06-24,6.07,6.1,6.07,6.1,200,0
2011-06-27,6.14,6.39,6.14,6.39,1800,0
2011-06-29,6.7,6.99,6.61,6.99,2900,0
2011-06-30,6.85,6.95,6.85,6.95,1600,0
2011-07-01,7.17,7.17,7.17,7.17,100,0
2011-07-06,6.86,7.04,6.85,7.04,2000,0
2011-07-07,7.13,7.25,7.13,7.15,5800,0
2011-07-11,6.85,6.92,6.77,6.79,12250,0
2011-07-12,6.95,7.06,6.95,7.06,300,0
2011-07-13,7,7.1,6.78,6.83,56300,0
2011-07-14,6.43,6.57,6.35,6.35,27500,0
2011-07-15,6.3,6.4,6.3,6.38,2100,0
2011-07-18,6.02,6.14,6,6.14,1100,0
2011-07-19,5.91,6.12,5.8,6.12,15491,0
2011-07-20,6.4,6.4,6.33,6.33,200,0
2011-07-21,6.5,6.59,6.47,6.59,11825,0
2011-07-25,6.47,6.47,6.47,6.47,4320,0
2011-07-27,6.08,6.08,5.81,5.89,3450,0
2011-07-28,5.96,5.98,5.96,5.98,3200,0
2011-07-29,5.83,5.91,5.83,5.9,5400,0
2011-08-01,5.83,5.83,5.67,5.81,3100,0
2011-08-02,5.76,5.76,5.3,5.3,2400,0
2011-08-03,5.25,5.32,5.13,5.32,20900,0
2011-08-04,5.29,5.29,4.7,4.72,8800,0
2011-08-05,4.72,4.72,4.25,4.44,42000,0
2011-08-08,4.35,4.35,3.51,3.65,58200,0
2011-08-09,3.98,4.02,3.78,4,113900,0
2011-08-10,3.9,3.9,3.1,3.1,177320,0
2011-08-11,3.42,3.55,3.2,3.55,117750,0
2011-08-12,3.57,3.57,3.2,3.33,134065,0
2011-08-15,3.47,3.59,3.44,3.59,28378,0
2011-08-16,3.42,3.43,3.32,3.41,22613,0
2011-08-17,3.48,3.48,3.48,3.48,12500,0
2011-08-18,3.31,3.31,2.7,2.85,73800,0
2011-08-19,2.79,3,2.76,2.8,115099,0
2011-08-22,2.95,2.95,2.88,2.9,20800,0
2011-08-23,2.74,3,2.74,3,15700,0
2011-08-24,2.98,3.1,2.96,3.1,45568,0
2011-08-25,3.22,3.25,3.1,3.1,24100,0
2011-08-26,2.9,3.15,2.9,3,35200,0
2011-08-29,3.13,3.35,3.13,3.35,18500,0
2011-08-30,3.3,3.36,3.3,3.35,21900,0
2011-08-31,3.4,3.58,3.35,3.55,172500,0
2011-09-01,3.53,3.53,3.05,3.42,300,0
2011-09-02,3.15,3.16,3.15,3.16,700,0
2011-09-06,3,3,3,3,100,0
2011-09-07,3.24,3.41,3.22,3.4,26000,0
2011-09-08,3.33,3.33,3.33,3.33,100,0
2011-09-09,3.2,3.2,3.2,3.2,500,0
2011-09-12,3.38,3.39,3.1,3.25,25200,0
2011-09-13,3.41,3.45,3.41,3.45,10000,0
2011-09-15,3.49,3.55,3.3,3.55,30500,0
2011-09-16,3.3,3.59,3.3,3.59,1100,0
2011-09-19,3.25,3.25,3.25,3.25,200,0
2011-09-20,3.34,3.34,3.34,3.34,100,0
2011-09-21,3.15,3.15,2.9,2.9,18734,0
2011-09-22,2.8,2.8,2.35,2.45,38800,0
2011-09-23,2.9,2.9,2.51,2.51,200,0
2011-09-26,3.06,3.07,3,3,6600,0
2011-09-27,3.43,3.43,2.95,2.95,9375,0
2011-09-28,2.75,2.75,2.7,2.7,24200,0
2011-09-29,2.82,2.84,2.61,2.63,37800,0
2011-09-30,2.53,2.55,2.4,2.4,12800,0
2011-10-03,2.35,2.52,2.28,2.39,49100,0
2011-10-04,2.25,2.65,2.25,2.65,43300,0
2011-10-05,2.65,2.77,2.6,2.75,61900,0
2011-10-06,2.73,3.25,2.73,3.17,49795,0
2011-10-07,2.75,3.06,2.75,2.94,93200,0
2011-10-10,3.1,3.1,2.95,3.1,11300,0
2011-10-11,3.04,3.34,3.04,3.34,34100,0
2011-10-12,3.35,3.85,3.34,3.75,12900,0
2011-10-13,3.44,3.61,3.44,3.61,1300,0
2011-10-14,3.54,3.54,3.5,3.5,5700,0
2011-10-17,3.26,3.26,3.25,3.25,2600,0
2011-10-18,3.47,3.47,3.47,3.47,100,0
2011-10-19,3.55,3.55,3.55,3.55,100,0
2011-10-21,3.51,3.55,3.51,3.55,300,0
2011-10-24,3.55,4.06,3.55,4.06,121754,0
2011-10-25,3.54,3.93,3.42,3.5,1300,0
2011-10-26,3.02,3.57,3.02,3.57,350,0
2011-10-27,4.15,4.15,3.75,4.12,4062,0
2011-10-28,4,4.04,3.8,4.04,3100,0
2011-10-31,3.83,3.83,3.8,3.8,2100,0
2011-11-01,3.55,3.55,2.99,3.54,178483,0
2011-11-02,3.5,3.71,3.49,3.53,3900,0
2011-11-03,3.45,3.67,3.45,3.67,4550,0
2011-11-08,3.67,3.75,3.5,3.75,88900,0
2011-11-09,3.45,3.45,3.45,3.45,100,0
2011-11-10,3.35,3.35,3.3,3.3,3400,0
2011-11-11,3.49,3.5,3.49,3.5,1100,0
2011-11-16,3.5,3.58,3.5,3.58,1485,0
2011-11-17,3.42,3.42,3.42,3.42,839,0
2011-11-21,3.1,3.1,3.1,3.1,1600,0
2011-11-22,2.95,2.99,2.77,2.79,3200,0
2011-11-23,2.7,2.7,2.7,2.7,1600,0
2011-11-28,2.49,2.97,2.46,2.52,54700,0
2011-11-29,2.63,2.64,2.63,2.64,1100,0
2011-11-30,3,3,3,3,100,0
2011-12-02,3.05,3.3,3.05,3.3,200,0
2011-12-05,3.5,3.5,3.3,3.5,2715,0
2011-12-07,3.1,3.22,2.88,2.94,16100,0
2011-12-08,3.23,3.23,2.68,2.7,8700,0
2011-12-09,2.56,3.03,2.53,3,1400,0
2011-12-12,2.7,2.87,2.52,2.65,13600,0
2011-12-13,2.68,2.68,2.6,2.6,2800,0
2011-12-14,2.62,2.68,2.5,2.64,14000,0
2011-12-15,2.69,2.69,2.41,2.55,26650,0
2011-12-16,2.54,2.87,2.46,2.75,700,0
2011-12-19,2.6,2.6,2.44,2.44,99086,0
2011-12-20,2.7,2.77,2.47,2.7,6000,0
2011-12-21,2.74,2.76,2.7,2.7,29556,0
2011-12-22,2.68,2.97,2.68,2.97,800,0
2011-12-23,3,3.15,2.95,2.96,7600,0
2011-12-27,3.23,3.23,3.23,3.23,576,0
2011-12-29,3.31,3.39,3.31,3.35,500,0
2011-12-30,3.15,3.28,2.86,3,18800,0
2012-01-03,3.2,3.2,3,3.07,128966,0
2012-01-04,3.05,3.35,3.05,3.35,11700,0
2012-01-05,3.48,3.6,3.48,3.6,2261,0
2012-01-06,3.4,3.6,3.4,3.6,22600,0
2012-01-09,3.68,3.78,3.68,3.78,20300,0
2012-01-10,3.76,3.97,3.76,3.89,51583,0
2012-01-11,3.95,4.05,3.95,4.05,400,0
2012-01-12,3.99,4.14,3.83,4.08,158624,0
2012-01-13,4,4,4,4,150,0
2012-01-17,3.87,4.05,3.8,3.93,57950,0
2012-01-18,4.03,4.05,4.03,4.05,100200,0
2012-01-19,4,4,4,4,50000,0
2012-01-23,3.95,4,3.9,3.9,100300,0
2012-01-24,3.4,3.4,3.15,3.3,164062,0
2012-01-25,3.58,3.58,3.58,3.58,100,0
2012-01-26,3.21,3.21,2.87,3,186375,0
2012-01-27,2.99,3.1,2.82,3.1,9600,0
2012-01-30,2.94,3.06,2.94,3.06,1100,0
2012-01-31,2.83,3.06,2.83,3.06,3200,0
2012-02-01,3.06,3.42,3.01,3.31,33750,0
2012-02-02,3.26,3.27,3.13,3.27,8430,0
2012-02-03,3.4,3.55,3.35,3.49,3900,0
2012-02-06,3.48,3.64,3.48,3.64,400,0
2012-02-07,3.55,3.74,3.55,3.74,17700,0
2012-02-08,3.65,3.8,3.65,3.8,3725,0
2012-02-09,3.85,3.85,3.75,3.75,12500,0
2012-02-13,3.6,3.77,3.6,3.77,31200,0
2012-02-15,3.7,3.79,3.7,3.79,600,0
2012-02-16,3.75,3.95,3.7,3.9,4475,0
2012-02-17,3.95,4.26,3.95,4.2,63975,0
2012-02-21,4.2,4.2,4.03,4.2,15600,0
2012-02-22,3.8,3.9,3.8,3.9,25750,0
2012-02-23,4.05,4.05,4.05,4.05,100,0
2012-02-27,4.07,4.07,4.04,4.04,600,0
2012-02-28,4.09,4.18,3.72,4.18,400,0
2012-02-29,4.2,4.2,4.2,4.2,5000,0
2012-03-01,3.99,4.19,3.99,4.19,58596,0
2012-03-02,4,4,4,4,100,0
2012-03-05,3.99,4,3.7,3.8,8100,0
2012-03-06,3.52,3.69,3.36,3.4,7417,0
2012-03-07,3.6,3.84,3.6,3.84,400,0
2012-03-08,3.84,3.95,3.84,3.95,400,0
2012-03-09,4.04,4.04,4.04,4.04,200,0
2012-03-13,4.08,4.17,4.04,4.1,69900,0
2012-03-14,4.5,5.1,4.33,5.1,95828,0
2012-03-15,5.17,5.49,5.12,5.3,12565,0
2012-03-16,5.53,5.53,5.17,5.3,1600,0
2012-03-19,5.4,6,5.35,5.35,14450,0
2012-03-20,5,5.22,4.9,5.1,16100,0
2012-03-21,5.19,5.2,5.16,5.2,2200,0
2012-03-22,4.75,4.89,4.75,4.89,2830,0
2012-03-23,4.8,5,4.8,5,300,0
2012-03-26,5.23,5.23,5.23,5.23,100,0
2012-03-27,5.2,5.2,5.2,5.2,2000,0
2012-03-29,4.75,4.99,4.75,4.99,4499,0
2012-03-30,5,5,4.8,4.95,3100,0
2012-04-02,5.21,5.21,5,5,200,0
2012-04-03,4.91,4.92,4.9,4.9,1100,0
2012-04-04,4.88,4.89,4.88,4.89,200,0
2012-04-09,4.5,4.65,4.5,4.65,300,0
2012-04-11,4.4,4.68,4.4,4.68,300,0
2012-04-12,4.72,4.75,4.72,4.75,1127,0
2012-04-16,4.4,4.64,4.3,4.44,8500,0
2012-04-17,4.4,4.94,4.4,4.78,54300,0
2012-04-19,4.53,4.72,4.5,4.72,7000,0
2012-04-20,4.69,4.79,4.4,4.49,7800,0
2012-04-23,4.9,4.9,4.9,4.9,300,0
2012-04-24,4.52,4.52,4.16,4.18,6943,0
2012-04-26,4.92,4.92,4.92,4.92,5000,0
2012-04-30,4.2,4.3,4.11,4.15,7400,0
2012-05-01,4.4,4.4,4.3,4.4,252300,0
2012-05-02,4.15,4.31,4.03,4.31,8400,0
2012-05-03,3.92,3.94,3.81,3.9,6000,0
2012-05-07,3.79,4.18,3.79,4.04,1300,0
2012-05-09,3.59,3.75,3.59,3.75,41900,0
2012-05-10,3.9,3.9,3.72,3.72,2500,0
2012-05-11,3.8,3.9,3.8,3.9,200,0
2012-05-14,3.82,3.82,3.75,3.75,500,0
2012-05-15,3.6,3.62,3.5,3.5,3500,0
2012-05-16,3.35,3.5,3.26,3.46,65100,0
2012-05-17,3.15,3.39,3,3.05,25200,0
2012-05-18,3.17,3.17,3.17,3.17,100,0
2012-05-21,3.1,3.1,3.1,3.1,2000,0
2012-05-22,3.29,3.29,2.95,3.08,22100,0
2012-05-23,3.01,3.18,3.01,3.18,11892,0
2012-05-24,3.12,3.12,2.9,3.08,11800,0
2012-05-25,3.02,3.18,2.9,3.18,2000,0
2012-05-30,2.9,3.1,2.82,3.01,6900,0
2012-05-31,3.25,3.25,3.25,3.25,100,0
2012-06-01,2.87,2.96,2.67,2.96,27938,0
2012-06-04,2.7,2.72,2.62,2.62,6170,0
2012-06-05,2.77,2.77,2.77,2.77,100,0
2012-06-06,2.82,2.91,2.8,2.9,4260,0
2012-06-07,3.05,3.05,3.05,3.05,100,0
2012-06-08,2.86,2.86,2.86,2.86,29448,0
2012-06-11,2.84,2.85,2.65,2.65,8500,0
2012-06-12,2.67,2.76,2.67,2.76,400,0
2012-06-13,2.75,2.75,2.6,2.6,4957,0
2012-06-14,2.63,2.98,2.63,2.98,500,0
2012-06-15,2.98,3.05,2.98,3,50400,0
2012-06-18,3.08,3.08,3.08,3.08,100,0
2012-06-19,3.16,3.4,3.05,3.37,19784,0
2012-06-20,3.12,3.4,3.12,3.39,700,0
2012-06-21,3.17,3.17,3.17,3.17,200,0
2012-06-22,2.96,3.19,2.9,3.15,24500,0
2012-06-25,2.72,2.95,2.61,2.65,40459,0
2012-06-26,2.75,2.77,2.74,2.77,14900,0
2012-06-27,2.87,2.97,2.7,2.97,7465,0
2012-06-28,2.63,2.78,2.6,2.78,2600,0
2012-06-29,2.74,3.2,2.74,2.95,30400,0
2012-07-02,2.89,3,2.89,3,25900,0
2012-07-03,3.29,3.29,2.83,2.98,16496,0
2012-07-05,2.9,2.97,2.9,2.97,12100,0
2012-07-06,2.85,2.86,2.85,2.86,8300,0
2012-07-09,2.83,2.84,2.65,2.75,288965,0
2012-07-10,2.94,2.94,2.54,2.59,12820,0
2012-07-11,2.58,2.78,2.4,2.78,100089,0
2012-07-12,2.52,2.62,2.49,2.6,58150,0
2012-07-13,2.8,2.8,2.8,2.8,100,0
2012-07-17,2.86,2.97,2.86,2.95,300,0
2012-07-18,2.95,2.95,2.95,2.95,1100,0
2012-07-19,2.85,3.01,2.7,2.91,10600,0
2012-07-23,2.47,2.7,2.47,2.7,18375,0
2012-07-24,2.49,2.51,2.35,2.42,6100,0
2012-07-25,2.49,2.49,2.48,2.48,8000,0
2012-07-26,2.41,2.54,2.4,2.4,98300,0
2012-07-27,2.58,2.65,2.58,2.65,600,0
2012-07-31,2.6,2.6,2.55,2.55,400,0
2012-08-01,2.55,2.55,2.55,2.55,47800,0
2012-08-03,2.73,2.94,2.73,2.8,5200,0
2012-08-06,2.88,2.88,2.87,2.87,600,0
2012-08-07,2.91,2.91,2.9,2.9,400,0
2012-08-08,2.97,2.97,2.72,2.72,2950,0
2012-08-09,2.89,2.89,2.87,2.87,400,0
2012-08-10,2.66,2.82,2.66,2.8,671,0
2012-08-14,2.86,2.9,2.85,2.9,63400,0
2012-08-15,3.02,3.02,3.02,3.02,100,0
2012-08-17,3,3.19,2.9999,3.1799,14645,0
2012-08-20,3.12,3.14,3.12,3.12,700,0
2012-08-21,3.12,3.12,2.98,3.12,2800,0
2012-08-22,3.1099,3.1099,3.1099,3.1099,300,0
2012-08-27,2.91,3.01,2.9,3.01,4100,0
2012-08-28,3,3,2.99,3,1466,0
2012-08-29,3.05,3.05,3.05,3.05,100,0
2012-08-31,3,3.06,3,3.06,350,0
2012-09-04,2.95,3.06,2.6901,3.06,21311,0
2012-09-05,3.07,3.1,2.86,3.1,911,0
2012-09-06,3.1,3.3,3.1,3.25,8800,0
2012-09-07,3.25,3.45,3.15,3.45,57760,0
2012-09-12,3.63,3.63,3.58,3.58,200,0
2012-09-13,3.65,3.86,3.542,3.84,3700,0
2012-09-14,4.06,4.07,3.8,3.8,3700,0
2012-09-19,3.76,3.9,3.75,3.85,4500,0
2012-09-21,3.61,3.75,3.61,3.75,400,0
2012-09-24,3.7,3.73,3.7,3.73,200,0
2012-09-25,3.48,3.48,3.48,3.48,100,0
2012-09-26,3.45,3.47,3.45,3.47,200,0
2012-09-27,3.65,3.65,3.52,3.6,34424,0
2012-10-01,3.7,3.7,3.6,3.6,3800,0
2012-10-02,3.55,3.55,3.55,3.55,500,0
2012-10-03,3.75,3.75,3.74,3.74,1600,0
2012-10-04,3.88,3.96,3.8,3.96,2200,0
2012-10-05,3.99,4.25,3.91,3.91,3735,0
2012-10-09,4.37,4.37,3.9,3.9,600,0
2012-10-11,4.1,4.1,3.93,4.1,7751,0
2012-10-12,4,4.05,3.9,3.9,2375,0
2012-10-16,4.24,4.24,3.8,3.82,3309,0
2012-10-17,3.98,3.98,3.88,3.88,1600,0
2012-10-22,3.46,3.71,3.43,3.71,63040,0
2012-10-25,4.13,4.13,4.13,4.13,100,0
2012-10-26,3.6,3.62,3.55,3.55,140700,0
2012-10-31,3.94,3.94,3.94,3.94,100,0
2012-11-06,3.75,3.88,3.75,3.87,3900,0
2012-11-07,3.32,3.45,3.31,3.32,2400,0
2012-11-08,3.48,3.48,3.2,3.2,3161,0
2012-11-09,3.12,3.16,3.04,3.04,7978,0
2012-11-13,3.01,3.2,2.91,2.99,14264,0
2012-11-14,2.9,2.96,2.69,2.69,12596,0
2012-11-16,2.63,2.63,2.62,2.63,2000,0
2012-11-19,2.75,2.75,2.7,2.7,18770,0
2012-11-20,2.6999,2.75,2.6999,2.7,20073,0
2012-11-21,2.7,2.73,2.67,2.67,16944,0
2012-11-23,2.98,2.98,2.98,2.98,100,0
2012-11-26,2.84,2.9,2.65,2.76,37652,0
2012-11-27,2.7,2.7,2.55,2.55,1106,0
2012-11-28,2.75,2.75,2.75,2.75,100,0
2012-11-29,2.7,2.73,2.5,2.53,72538,0
2012-11-30,2.53,2.56,2.41,2.4916,192400,0
2012-12-03,2.46,2.55,2.4,2.5,87338,0
2012-12-04,2.5,2.5,2.35,2.35,51600,0
2012-12-05,2.44,2.5,2.44,2.45,7550,0
2012-12-07,2.45,2.54,2.45,2.54,15654,0
2012-12-10,2.5,2.72,2.498,2.72,10400,0
2012-12-11,2.76,2.76,2.76,2.76,200,0
2012-12-12,2.8,2.89,2.8,2.85,27268,0
2012-12-14,2.63,2.84,2.6,2.61,2200,0
2012-12-17,2.85,2.8899,2.71,2.81,14500,0
2012-12-18,2.86,3.15,2.7901,3.01,9480,0
2012-12-19,3.02,3.0399,3.02,3.0299,1500,0
2012-12-20,3.1,3.1,3.1,3.1,100,0
2012-12-26,2.91,3.08,2.8,3.07,2600,0
2012-12-27,2.81,3.03,2.8,3.03,7000,0
2012-12-31,2.87,3.05,2.82,2.8499,24993,0
2013-01-02,3.03,3.03,2.97,2.97,3100,0
2013-01-03,3.1,3.12,3.09,3.12,5896,0
2013-01-04,3.1,3.25,3.1,3.2118,12697,0
2013-01-09,3.2,3.22,3.17,3.21,25395,0
2013-01-14,4.21,4.21,3.21,3.21,3200,0
2013-01-16,3.2,3.2,3.2,3.2,200,0
2013-01-17,3.27,3.3,3.26,3.2601,27988,0
2013-01-22,3.26,3.43,3.26,3.43,2751,0
2013-01-24,3.45,3.45,3.42,3.42,500,0
2013-01-25,3.45,3.81,3.45,3.81,24498,0
2013-01-29,3.6,3.6002,3.6,3.6,4000,0
2013-01-30,3.6,3.89,3.59,3.89,1100,0
2013-01-31,3.83,3.85,3.83,3.85,5400,0
2013-02-01,3.85,4.15,3.85,4.1,47744,0
2013-02-04,4.1,4.1,4.05,4.1,4870,0
2013-02-05,4.1,4.29,4.1,4.29,2234,0
2013-02-06,4,4.28,3.96,4.28,9900,0
2013-02-07,3.85,3.97,3.82,3.85,57731,0
2013-02-08,3.88,3.91,3.85,3.9,3100,0
2013-02-12,4.24,4.24,4.09,4.24,6700,0
2013-02-13,4.3,4.5,4.28,4.46,1700,0
2013-02-14,4.3,4.42,4.275,4.42,1100,0
2013-02-20,4.2964,4.2964,4.25,4.25,300,0
2013-02-22,4,4.07,4,4.07,1566,0
2013-02-25,4.16,4.16,4.0337,4.07,18200,0
2013-02-26,3.9,4.14,3.9,4.14,5875,0
2013-03-01,4.23,4.23,4.1576,4.19,1400,0
2013-03-05,4.25,4.5,4.25,4.4,3500,0
2013-03-06,4.59,4.59,4.59,4.59,100,0
2013-03-07,4.68,4.68,4.68,4.68,2000,0
2013-03-08,4.75,4.75,4.75,4.75,300,0
2013-03-11,4.91,4.91,4.91,4.91,100,0
2013-03-14,4.52,4.86,4.52,4.86,600,0
2013-03-18,4.278,4.73,4.278,4.73,200,0
2013-03-19,5.05,5.05,4.4,4.626,3099,0
2013-03-20,4.7,4.7,4.7,4.7,600,0
2013-03-22,4.6775,4.6775,4.6775,4.6775,400,0
2013-03-26,4.51,4.51,4.49,4.498,2200,0
2013-03-28,5,5,4.95,4.95,400,0
2013-04-01,4.44,4.66,4.4,4.66,1501,0
2013-04-02,4.42,4.42,4.3,4.3,3300,0
2013-04-03,4.2,4.2,4.2,4.2,1000,0
2013-04-05,4.07,4.07,3.9,3.9,2941,0
2013-04-08,3.9,4.16,3.83,4.16,31100,0
2013-04-09,3.9,4.21,3.88,3.93,26000,0
2013-04-10,4.35,4.35,4.25,4.25,200,0
2013-04-11,4.55,4.55,4.55,4.55,100,0
2013-04-12,4.42,4.44,4.42,4.44,2500,0
2013-04-15,4,4.02,3.85,3.85,6200,0
2013-04-16,3.8,3.88,3.8,3.88,600,0
2013-04-17,3.75,3.75,3.75,3.75,1200,0
2013-04-19,3.74,3.75,3.74,3.75,1950,0
2013-04-22,3.7,3.7,3.62,3.62,2000,0
2013-04-23,3.94,3.98,3.94,3.98,11100,0
2013-04-25,4.25,4.25,4.25,4.25,100,0
2013-04-26,4.01,4.01,3.77,4,3400,0
2013-04-29,3.98,4.03,3.85,3.87,17500,0
2013-04-30,4.02,4.1,4.01,4.1,18200,0
2013-05-01,4.27,4.27,4.03,4.03,2800,0
2013-05-02,4.13,4.13,4.13,4.13,100,0
2013-05-03,4.62,4.62,4.62,4.62,100,0
2013-05-06,4.16,4.68,4.16,4.57,5555,0
2013-05-07,4.68,4.69,4.68,4.69,400,0
2013-05-08,4.65,4.68,4.65,4.68,3200,0
2013-05-10,4.7,4.7,4.7,4.7,1800,0
2013-05-13,4.62,4.82,4.57,4.82,28300,0
2013-05-14,4.86,4.87,4.86,4.87,200,0
2013-05-15,4.87,5.05,4.87,4.9,12764,0
2013-05-16,4.91,4.91,4.59,4.69,11400,0
2013-05-17,4.68,5.02,4.67,4.95,5100,0
2013-05-20,5,5.1,4.99,5.1,9600,0
2013-05-21,5.1,5.12,5.05,5.05,11600,0
2013-05-22,5.15,5.15,4.9,4.9,3000,0
2013-05-23,5,5,4.7,4.79,4400,0
2013-05-28,5,5.25,4.99,5.25,5500,0
2013-05-29,5.25,5.26,5.15,5.23,8850,0
2013-05-30,5.26,5.42,5.26,5.42,8900,0
2013-06-03,5.24,5.24,5,5,13300,0
2013-06-04,4.9,4.9,4.8,4.8,3600,0
2013-06-05,4.75,4.75,4.72,4.72,400,0
2013-06-06,4.72,4.75,4.72,4.75,1700,0
2013-06-07,4.99,4.99,4.99,4.99,100,0
2013-06-10,5.23,5.23,5.23,5.23,100,0
2013-06-11,5.45,5.45,5.25,5.25,200,0
2013-06-12,5.25,5.25,4.94,4.94,4200,0
2013-06-14,4.96,4.96,4.89,4.89,1100,0
2013-06-20,4.01,5.29,4.01,5.04,4507,0
2013-06-21,5.3,5.44,5.28,5.4,6600,0
2013-06-24,5.25,5.37,5.15,5.35,5400,0
2013-06-25,5.45,5.6,5.36,5.5,93800,0
2013-06-26,5.59,6.02,5.51,5.69,50500,0
2013-06-27,5.84,5.84,5.84,5.84,100,0
2013-06-28,5.85,5.85,5.85,5.85,2265,0
2013-07-01,6,6.2,6,6.19,3300,0
2013-07-02,6.2,6.53,6.1,6.19,11700,0
2013-07-03,6.34,6.37,6.25,6.35,500,0
2013-07-05,6.53,6.99,6.21,6.99,28710,0
2013-07-08,7,7.24,6.85,7.1,18877,0
2013-07-09,6.7,6.71,6.7,6.71,200,0
2013-07-10,6.72,6.78,6.2001,6.78,664587,0
2013-07-11,6.28,6.39,6.09,6.39,19899,0
2013-07-12,6.34,6.69,6.34,6.6715,650,0
2013-07-16,6.35,6.35,6,6.13,7879,0
2013-07-17,6.2,6.26,5.78,6.26,500400,0
2013-07-18,6.56,6.68,6.48,6.68,3200,0
2013-07-19,6.73,6.8,6.73,6.77,1300,0
2013-07-22,7.03,7.03,6.9,6.9,700,0
2013-07-23,6.95,6.95,6.25,6.48,10324,0
2013-07-24,6.31,6.78,6.31,6.45,10550,0
2013-07-25,6.4,6.4,5.98,6.33,1200,0
2013-07-26,6.22,6.27,5.71,6.26,102600,0
2013-07-29,6.05,6.1,5.8,6.1,6425,0
2013-07-30,6.23,6.29,5.902,5.94,7100,0
2013-07-31,6.3,6.4,6.2,6.32,5600,0
2013-08-01,6.56,6.6,6.35,6.51,6300,0
2013-08-02,6.3,6.48,6.3,6.48,200,0
2013-08-06,5.96,6.13,5.87,6.13,3133,0
2013-08-07,5.77,5.77,5.7,5.71,29200,0
2013-08-08,6.2,6.22,6.2,6.22,200,0
2013-08-12,5.96,6.209,5.96,6.2,202400,0
2013-08-13,6.21,6.21,6.2,6.2,1100,0
2013-08-14,5.74,6.23,5.74,6.23,500,0
2013-08-15,5.7,5.71,5.57,5.59,4300,0
2013-08-16,5.89,5.94,5.89,5.94,200,0
2013-08-20,6.08,6.19,6.08,6.17,400,0
2013-08-21,6.17,6.19,6.17,6.17,4500,0
2013-08-22,6.3,6.3,6.23,6.23,200,0
2013-08-27,5.5,5.75,5.13,5.27,22406,0
2013-08-28,5.29,5.29,5.27,5.27,200,0
2013-08-29,5.65,5.65,5.65,5.65,100,0
2013-09-03,5.77,5.77,5.77,5.77,100,0
2013-09-04,5.88,5.88,5.68,5.68,2800,0
2013-09-05,5.78,5.87,5.78,5.87,200,0
2013-09-09,5.63,5.92,5.63,5.92,400,0
2013-09-10,5.99,6,5.64,6,603300,0
2013-09-11,5.95,5.95,5.95,5.95,1000,0
2013-09-12,5.63,5.98,5.63,5.98,4700,0
2013-09-16,6,6.1,5.88,6.08,5700,0
2013-09-18,5.86,5.86,5.75,5.75,4300,0
2013-09-19,5.49,5.51,5.05,5.25,29252,0
2013-09-20,5.5,5.5,5.5,5.5,5500,0
2013-09-23,5.06,5.25,5.03,5.15,55667,0
2013-09-24,5.16,5.16,5.15,5.15,8900,0
2013-09-25,5.05,5.28,5,5.28,2100,0
2013-09-26,5.17,5.18,4.82,5.07,10300,0
2013-09-30,4.92,4.92,4.92,4.92,100,0
2013-10-01,5.35,5.35,5.35,5.35,200,0
2013-10-02,5.03,5.03,5,5,1100,0
2013-10-03,4.9,4.97,4.9,4.95,900,0
2013-10-04,5.05,5.38,5.05,5.38,24200,0
2013-10-07,5.05,5.05,5.01,5.03,38500,0
2013-10-08,5.04,5.13,4.97,5.13,24200,0
2013-10-09,5.04,5.11,5.04,5.11,600,0
2013-10-10,5.34,5.4,5.25,5.36,1300,0
2013-10-11,5.39,5.5,5.38,5.5,434700,0
2013-10-14,5.5,5.74,5.5,5.74,700,0
2013-10-15,5.8,5.89,5.72,5.85,5800,0
2013-10-16,5.99,6,5.9,5.97,6900,0
2013-10-17,5.97,6.18,5.97,6.18,1200,0
2013-10-18,6.24,6.51,6.24,6.36,2000,0
2013-10-21,6.4,6.4,6.38,6.4,800,0
2013-10-22,6.03,6.03,5.14,5.22,26100,0
2013-10-23,5.21,5.49,5.21,5.28,2200,0
2013-10-24,5.42,5.68,5.4,5.62,2600,0
2013-10-25,5.78,5.78,5.62,5.63,3300,0
2013-10-29,5.56,5.64,5.56,5.64,400,0
2013-10-30,5.65,5.66,5.65,5.66,1100,0
2013-10-31,5.6,5.6,5.6,5.6,1600,0
2013-11-04,5.56,5.71,5.5,5.5,11100,0
2013-11-05,5.71,5.71,5.71,5.71,100,0
2013-11-06,5.79,5.81,5.72,5.81,2400,0
2013-11-07,5.9,5.95,5.58,5.58,12200,0
2013-11-08,5.95,6.4,5.95,6.19,6700,0
2013-11-11,6.14,6.18,6.01,6.04,4200,0
2013-11-12,6,6,6,6,100,0
2013-11-13,5.83,5.9,5.83,5.9,4300,0
2013-11-14,5.92,5.92,5.92,5.92,1800,0
2013-11-15,6.06,6.06,6.06,6.06,200,0
2013-11-18,6.11,6.11,5.9,5.9,27857,0
2013-11-19,5.33,5.71,5.33,5.6,2500,0
2013-11-20,5.53,5.79,5.46,5.59,7400,0
2013-11-21,5.59,6,5.59,5.95,11000,0
2013-11-22,6.12,6.12,6.12,6.12,200,0
2013-11-25,6.33,6.4,6.15,6.25,3200,0
2013-11-26,6.14,6.14,6.08,6.08,1100,0
2013-11-27,6.05,6.28,6.05,6.28,1100,0
2013-12-02,6.16,6.48,6.14,6.14,3100,0
2013-12-03,6.03,6.03,5.89,5.89,4100,0
2013-12-04,6.18,6.19,6.03,6.03,4100,0
2013-12-05,6.04,6.05,6,6.05,4000,0
2013-12-06,6.31,6.31,6.1,6.29,8400,0
2013-12-11,5.66,5.66,5.65,5.65,1100,0
2013-12-12,5.64,5.95,5.64,5.95,2200,0
2013-12-16,5.74,5.74,5.51,5.6,75390,0
2013-12-17,5.5,5.5,5.26,5.31,7400,0
2013-12-18,5.63,5.63,5.63,5.63,100,0
2013-12-19,5.97,5.97,5.36,5.36,5800,0
2013-12-20,6.11,6.11,5.6532,5.83,94380,0
2013-12-23,5.8,6,5.8,6,7100,0
2013-12-26,6.1,6.15,6.1,6.1,11992,0
2013-12-27,6.1,6.1,6.1,6.1,1000,0
2013-12-31,6.25,6.39,6.22,6.29,7900,0
2014-01-06,6.47,6.47,6.47,6.47,100,0
2014-01-07,6.23,6.23,6.23,6.23,300,0
2014-01-08,6.3299,6.33,6.3299,6.33,1100,0
2014-01-09,6.32,6.6,6.32,6.36,3200,0
2014-01-10,6.35,6.38,6.35,6.38,1000,0
2014-01-13,6.1,6.11,6.1,6.1,2600,0
2014-01-15,6.13,6.27,6.01,6.27,8400,0
2014-01-16,6.25,6.25,6.25,6.25,500,0
2014-01-21,6.62,7.07,6.56,6.6,86200,0
2014-01-22,7,7.05,6.78,7.05,8000,0
2014-01-23,6.41,6.9,6.4,6.47,20500,0
2014-01-24,6.25,6.25,6.2,6.2,12000,0
2014-01-27,6.28,6.34,6,6.11,771200,0
2014-01-28,6.15,6.5,5.73,5.87,10000,0
2014-01-29,5.83,5.87,5.78,5.85,8300,0
2014-01-30,5.78,6.17,5.68,5.86,15900,0
2014-01-31,5.71,5.71,5.57,5.63,13553,0
2014-02-03,5.5,5.5,4.85,5.199,21157,0
2014-02-05,5.64,5.64,5.22,5.64,200,0
2014-02-06,5.7,5.75,5.69,5.75,73136,0
2014-02-07,5.75,5.78,5.73,5.78,25755,0
2014-02-10,6.08,6.09,5.83,5.85,2500,0
2014-02-11,5.99,6.09,5.99,6.09,1500,0
2014-02-12,6.09,6.09,6.09,6.09,200,0
2014-02-13,6.44,6.44,6.44,6.44,3506,0
2014-02-14,6.49,6.609,6.37,6.49,14800,0
2014-02-18,6.43,6.49,6.43,6.48,6200,0
2014-02-20,6.02,6.05,5.75,6.05,27727,0
2014-02-21,6.06,6.09,6,6,6800,0
2014-02-26,6.19,6.19,6.16,6.16,400,0
2014-02-27,6.18,6.33,6.18,6.33,200,0
2014-02-28,6.33,6.72,6.33,6.55,16800,0
2014-03-04,6.64,6.71,6.61,6.65,6800,0
2014-03-05,6.52,6.541,6.52,6.54,631801,0
2014-03-06,6.58,6.99,6.58,6.8,3800,0
2014-03-07,7.24,7.24,6.64,6.79,6178,0
2014-03-10,6.75,6.8,6.74,6.74,4376,0
2014-03-11,6.73,6.73,6.73,6.73,100,0
2014-03-12,6.62,6.69,6.6,6.69,2300,0
2014-03-13,6.8,6.8,6.8,6.8,100,0
2014-03-14,6.86,6.86,6.86,6.86,500,0
2014-03-17,6.75,6.77,6.75,6.75,900,0
2014-03-18,6.76,6.77,6.76,6.77,2100,0
2014-03-19,6.53,6.9,6.53,6.9,12009,0
2014-03-20,7.02,7.55,6.89,7.3501,89395,0
2014-03-21,7.37,7.37,6.36,6.5,85070,0
2014-03-24,6.61,6.75,6.2,6.23,474204,0
2014-03-25,6.3,6.38,6.25,6.35,51464,0
2014-03-26,6.27,6.27,6.14,6.15,31400,0
2014-03-27,6.1,6.1,5.74,5.99,22274,0
2014-03-28,6.45,6.45,6.23,6.23,43200,0
2014-03-31,6.43,6.45,6.43,6.45,233,0
2014-04-01,6.55,6.77,6.5,6.58,117400,0
2014-04-02,6.96,6.97,6.86,6.86,37914,0
2014-04-03,6.86,6.87,6.72,6.85,2000,0
2014-04-04,7.01,7.01,6.51,6.51,3266,0
2014-04-07,6.5,6.79,6.25,6.4,30700,0
2014-04-08,6.35,6.4,6.24,6.24,26303,0
2014-04-09,6.27,6.35,6.27,6.35,5879,0
2014-04-10,6.3,6.3,5.83,5.95,36397,0
2014-04-11,5.84,6.779,5.64,5.73,16150,0
2014-04-14,5.74,5.74,5.74,5.74,1400,0
2014-04-15,5.8,5.97,5.74,5.74,5459,0
2014-04-16,5.82,5.99,5.78,5.85,22551,0
2014-04-17,5.9,6.22,5.85,6.22,5600,0
2014-04-21,6.11,6.15,5.81,5.98,6400,0
2014-04-22,5.5,5.91,5.45,5.84,59218,0
2014-04-23,6.02,6.02,5.93,5.98,2200,0
2014-04-24,5.82,6.38,5.6,5.63,13171,0
2014-04-25,5.46,5.71,5.45,5.71,8742,0
2014-04-28,5.56,5.56,5.25,5.39,15900,0
2014-04-29,5.47,5.51,5.4,5.4,10176,0
2014-04-30,5.26,5.49,5.26,5.44,5190,0
2014-05-01,5.33,5.4,5.26,5.26,78544,0
2014-05-02,5.49,5.4901,5.31,5.33,8700,0
2014-05-05,5.27,5.3,5.14,5.15,9903,0
2014-05-06,5.25,5.25,5,5.03,14446,0
2014-05-07,5.11,5.11,5.11,5.11,202,0
2014-05-08,5.43,5.5,5.3874,5.4,3900,0
2014-05-09,5.5,5.5,5.36,5.36,3800,0
2014-05-12,5.5,5.65,5.37,5.55,9333427,0
2014-05-13,5.4,5.565,5.36,5.3601,2713,0
2014-05-14,5.45,5.45,5,5.03,1008317,0
2014-05-15,5.03,5.47,4.83,5.47,32049,0
2014-05-16,5.78,5.78,5.1,5.3,6100,0
2014-05-20,5.33,5.33,5.33,5.33,2000,0
2014-05-22,5.3,5.3,5.08,5.13,800,0
2014-05-27,5.63,5.63,5.13,5.13,5900,0
2014-05-28,5.9,5.9,5.18,5.21,19520,0
2014-05-30,5.58,5.58,5.23,5.28,500,0
2014-06-02,5.41,5.41,5.33,5.35,26170,0
2014-06-03,5.29,5.29,5.25,5.25,64051,0
2014-06-04,5.3999,5.3999,5.26,5.335,650,0
2014-06-05,5.4,5.4,5.275,5.36,42400,0
2014-06-06,5.53,5.55,5.3,5.39,62264,0
2014-06-09,5.54,5.85,5.5388,5.63,62600,0
2014-06-10,5.61,5.61,5.61,5.61,500,0
2014-06-11,5.66,5.66,5.45,5.45,8595,0
2014-06-12,5.51,5.53,5.41,5.41,15022,0
2014-06-13,5.4,5.45,5.35,5.35,4250,0
2014-06-16,5.34,5.34,5.2,5.2,510256,0
2014-06-17,5.28,5.55,5.27,5.4,255967,0
2014-06-18,5.4,5.42,5.37,5.37,9164,0
2014-06-19,5.3,5.35,5.25,5.25,531800,0
2014-06-20,5.47,5.61,5.45,5.61,1398155,0
2014-06-23,6.4,6.4,5.4,5.4,34016,0
2014-06-26,5.25,5.34,5.03,5.32,14200,0
2014-06-27,5.39,5.39,5.32,5.32,1103800,0
2014-06-30,5.4,5.58,5.26,5.26,13752,0
2014-07-01,5.5,5.8,5.47,5.5,26200,0
2014-07-02,5.29,5.45,5.24,5.29,40100,0
2014-07-08,5.59,5.59,5.31,5.59,240,0
2014-07-09,5.4,5.61,5.4,5.61,3805,0
2014-07-10,5.59,5.59,5.59,5.59,500,0
2014-07-11,5.18,5.45,5.13,5.45,19384,0
2014-07-14,5.48,5.48,5.36,5.36,5300,0
2014-07-15,5.43,5.43,5.3,5.3,12605,0
2014-07-16,5.31,5.31,5.2,5.2,4995,0
2014-07-17,5.21,5.26,5.07,5.07,98850,0
2014-07-18,5.2,5.25,5.2,5.25,10600,0
2014-07-21,5.25,5.25,5.12,5.18,5535,0
2014-07-22,5.39,5.39,5.27,5.39,10800,0
2014-07-23,5.46,5.5,5.3399,5.3399,3102,0
2014-07-25,5.49,5.75,5.49,5.75,3825,0
2014-07-28,5.55,5.55,5.55,5.55,100,0
2014-07-29,5.45,5.45,5.26,5.44,2100,0
2014-07-30,5.3,5.3,5.2,5.2,24400,0
2014-07-31,5.15,5.1589,4.88,5.15,12210,0
2014-08-01,5.03,5.04,4.93,4.97,30000,0
2014-08-04,5,5.15,4.9,5.1376,16100,0
2014-08-05,4.9,4.95,4.8,4.9,25956,0
2014-08-06,4.92,4.93,4.92,4.92,606,0
2014-08-07,5.01,5.01,4.65,4.68,29170,0
2014-08-08,4.8,4.8,4.75,4.76,5367,0
2014-08-11,4.99,4.99,4.85,4.85,800,0
2014-08-12,4.86,4.86,4.84,4.84,528,0
2014-08-13,5,5,4.75,4.75,1900,0
2014-08-14,4.8152,5.01,4.8152,4.9,11400,0
2014-08-18,5.06,5.06,5.06,5.06,1000,0
2014-08-19,5.15,5.25,4.9,4.9,27500,0
2014-08-20,5.01,5.08,4.89,5.01,5900,0
2014-08-21,5.17,5.24,5.17,5.24,300,0
2014-08-25,5.2,5.2,5.18,5.18,2875,0
2014-08-27,5.3,5.3,5.3,5.3,100,0
2014-08-29,5.23,5.25,5.23,5.25,2600,0
2014-09-02,5.2,5.22,5.199,5.2,41075,0
2014-09-03,5.25,5.25,5.18,5.19,25500,0
2014-09-04,5.24,5.25,5.24,5.25,1000,0
2014-09-05,5.19,5.2,5.19,5.2,2000,0
2014-09-09,4.99,5,4.99,5,1000,0
2014-09-11,5.13,5.13,5.13,5.13,100,0
2014-09-12,5.3,5.42,5.3,5.42,5200,0
2014-09-15,5.15,5.33,5.15,5.32,800,0
2014-09-16,5.23,5.2699,5.23,5.2699,1100,0
2014-09-17,5.34,5.36,5.2138,5.33,6021,0
2014-09-18,5.42,5.5299,5.37,5.37,1050,0
2014-09-19,6.05,6.05,5.43,5.49,12108,0
2014-09-22,5.36,5.39,5.24,5.34,3900,0
2014-09-23,5.28,5.29,5.1,5.19,4600,0
2014-09-24,4.98,5.23,4.98,5.23,29740,0
2014-09-25,5.04,5.2,5,5,343510,0
2014-09-26,5.09,5.09,5.09,5.09,200,0
2014-09-29,4.96,5.13,4.93,4.98,42100,0
2014-09-30,5.1,5.1,5.1,5.1,100,0
2014-10-01,4.8,5.08,4.8,5.08,1440,0
2014-10-02,4.8,4.95,4.66,4.75,34270,0
2014-10-03,5.23,5.23,5.08,5.09,306,0
2014-10-06,4.86,4.96,4.71,4.96,11232,0
2014-10-07,4.64,4.68,4.4,4.4,44564,0
2014-10-08,4.659,4.659,4.48,4.48,6600,0
2014-10-10,4.4,4.42,4.35,4.36,6300,0
2014-10-13,4.4,4.49,4.1,4.18,27922,0
2014-10-14,4.2,4.2,3.96,3.96,20369,0
2014-10-15,3.8,4.14,3.55,3.73,47570,0
2014-10-16,3.7,4,3.7,3.8899,13500,0
2014-10-17,3.89,4.06,3.89,3.93,3800,0
2014-10-21,3.9669,4.04,3.9669,4.04,24430,0
2014-10-22,3.95,4.24,3.95,4.12,2700,0
2014-10-23,4.15,4.15,4.13,4.15,860,0
2014-10-27,4.15,4.15,4.15,4.15,800,0
2014-10-28,4.29,4.29,4.29,4.29,500,0
2014-10-30,4.43,4.85,4.43,4.8,13400,0
2014-10-31,4.84,4.84,4.84,4.84,200,0
2014-11-03,4.93,4.93,4.89,4.92,7100,0
2014-11-04,4.9,5.13,4.9,5.13,830,0
2014-11-05,5.02,5.27,5.02,5.27,600,0
2014-11-07,5.27,5.27,5.07,5.1,19900,0
2014-11-10,5.23,5.74,5.01,5.06,14290,0
2014-11-12,5.16,5.16,5.02,5.02,2014,0
2014-11-13,5.02,5.02,4.9,4.9,5900,0
2014-11-14,4.9,4.94,4.9,4.9,1967,0
2014-11-17,4.8,5.04,4.66,4.66,5810,0
2014-11-18,4.84,4.84,4.8,4.81,4500,0
2014-11-20,4.67,4.67,4.66,4.67,1130,0
2014-11-21,4.67,4.81,4.67,4.76,19060,0
2014-11-24,4.8,5.06,4.8,4.84,4220,0
2014-11-25,4.8,4.81,4.6,4.6,5410,0
2014-11-26,4.75,4.84,4.6,4.84,11600,0
2014-11-28,4.6,4.6,4.25,4.25,23492,0
2014-12-01,4.22,4.22,3.7,3.7,49412,0
2014-12-03,3.79,4.17,3.79,4.1,16102,0
2014-12-04,3.9,3.96,3.9,3.95,5470,0
2014-12-05,3.84,4.81,3.84,4.4,19188,0
2014-12-08,4.35,4.4,4.22,4.22,19340,0
2014-12-09,4.13,4.25,3.904,4.25,5400,0
2014-12-10,4.16,4.44,3.8799,3.88,20450,0
2014-12-11,3.96,3.96,3.77,3.77,28035,0
2014-12-12,3.75,3.83,3.55,3.83,1400,0
2014-12-15,3.75,3.75,3.75,3.75,400,0
2014-12-16,3.8,3.82,3.69,3.69,13900,0
2014-12-17,3.63,3.9,3.63,3.8,7500,0
2014-12-18,4.03,4.2,3.82,4.07,113745,0
2014-12-19,4.1,4.37,4.1,4.11,11300,0
2014-12-22,3.94,3.96,3.92,3.96,3220,0
2014-12-23,4.29,4.45,4.26,4.45,1200,0
2014-12-26,4.12,4.43,4.1,4.43,3100,0
2014-12-29,4.43,4.8,4.3,4.4,10152,0
2014-12-31,4.47,4.48,4.02,4.05,108491,0
2015-01-02,4.04,4.41,3.9,3.93,6451,0
2015-01-05,3.85,3.87,3.65,3.67,13647,0
2015-01-06,3.6,3.6,3.37,3.429,470640,0
2015-01-07,3.5,3.63,3.5,3.63,7800,0
2015-01-09,3.63,3.63,3.35,3.4,24319,0
2015-01-12,3.34,3.34,3.11,3.21,18526,0
2015-01-13,3.45,3.45,3.1,3.1,7885,0
2015-01-14,3.27,3.27,2.88,2.95,34308,0
2015-01-15,2.92,2.92,2.8,2.9,18950,0
2015-01-16,3.21,3.21,3.04,3.04,3250,0
2015-01-20,3.21,3.21,3.05,3.05,2150,0
2015-01-21,3.16,3.16,2.83,2.98,21314,0
2015-01-22,3.22,3.24,3.22,3.24,1400,0
2015-01-23,3.2,3.22,3.0898,3.0898,8185,0
2015-01-26,3.05,3.05,3,3.04,5001,0
2015-01-27,3.11,3.11,3.11,3.11,400,0
2015-01-28,3.13,3.13,2.76,2.8899,3300,0
2015-01-29,2.89,3.07,2.72,2.75,25500,0
2015-01-30,2.78,2.9,2.75,2.85,32700,0
2015-02-02,2.85,3.29,2.85,3.17,36468,0
2015-02-03,3.07,3.11,3.05,3.1,156263,0
2015-02-04,3.05,3.22,2.93,3.17,17070,0
2015-02-05,3.36,3.3999,3.31,3.31,13500,0
2015-02-06,3.5,3.5,3.5,3.5,400,0
2015-02-09,3.8,3.8,3.5,3.52,3500,0
2015-02-10,3.45,3.45,3.45,3.45,1000,0
2015-02-11,3.13,3.13,3.13,3.13,1000,0
2015-02-12,3.4,3.4,3.3,3.3,13500,0
2015-02-13,3.52,3.61,3.48,3.6,52300,0
2015-02-17,3.49,3.68,3.49,3.68,1100,0
2015-02-18,3.6,3.6,3.35,3.52,14061,0
2015-02-19,3.35,3.51,3.35,3.45,12500,0
2015-02-20,3.45,3.51,3.4,3.4,74200,0
2015-02-23,3.43,3.43,3.43,3.43,416,0
2015-02-24,3.39,3.45,3.3,3.31,18125,0
2015-02-25,3.4,3.45,3.38,3.38,14100,0
2015-02-26,3.39,3.4,3.38,3.4,1400,0
2015-02-27,3.41,3.8,3.39,3.8,163944,0
2015-03-05,3.7,3.91,3.7,3.91,2600,0
2015-03-06,3.9,4,3.9,4,1900,0
2015-03-09,4.02,4.04,4,4,3100,0
2015-03-10,3.88,3.88,3.88,3.88,1200,0
2015-03-11,4,4,4,4,1000,0
2015-03-12,4.12,4.13,4.09,4.09,2000,0
2015-03-13,3.9,3.94,3.87,3.9,13500,0
2015-03-16,3.92,3.92,3.92,3.92,100,0
2015-03-17,3.84,3.85,3.84,3.85,500,0
2015-03-18,3.81,3.81,3.7,3.81,8100,0
2015-03-19,3.77,3.78,3.64,3.77,8600,0
2015-03-20,3.72,3.99,3.72,3.98,5400,0
2015-03-23,3.93,4,3.92,3.94,16300,0
2015-03-24,3.92,3.92,3.75,3.8,32100,0
2015-03-25,3.82,3.83,3.6,3.6,5500,0
2015-03-26,3.5,3.72,3.5,3.72,4700,0
2015-03-27,3.7,3.7,3.47,3.55,2500,0
2015-03-30,3.67,3.67,3.64,3.64,1500,0
2015-03-31,3.6,3.8374,3.6,3.8374,950,0
2015-04-01,3.72,3.77,3.69,3.69,1300,0
2015-04-06,3.7,3.7,3.62,3.62,1200,0
2015-04-07,3.86,3.86,3.82,3.82,3711,0
2015-04-08,3.7,3.8,3.7,3.8,14000,0
2015-04-09,3.8,3.9,3.7,3.9,15889,0
2015-04-14,4,4,3.92,3.92,600,0
2015-04-15,4.01,4.05,4.01,4.05,6210,0
2015-04-16,4.05,4.34,3.95,3.99,9690,0
2015-04-17,3.9,3.98,3.75,3.94,8300,0
2015-04-20,3.8,3.85,3.785,3.83,9347,0
2015-04-21,3.95,3.95,3.79,3.8,700,0
2015-04-23,3.98,3.98,3.79,3.79,5500,0
2015-04-28,3.8,3.8,3.8,3.8,500,0
2015-04-30,4.01,4.25,4.01,4.07,11500,0
2015-05-01,4,4,4,4,1000,0
2015-05-04,4.15,4.25,4.15,4.25,10300,0
2015-05-05,4.25,4.25,4.11,4.25,12000,0
2015-05-06,4.29,4.3,4.29,4.3,300,0
2015-05-07,4.11,4.27,3.9,4.27,3700,0
2015-05-08,4.25,4.25,4.25,4.25,600,0
2015-05-12,4.38,4.38,4.38,4.38,100,0
2015-05-13,4.28,4.34,4.28,4.34,10500,0
2015-05-14,4.34,4.55,4.34,4.42,7500,0
2015-05-15,4.35,4.35,4.35,4.35,100,0
2015-05-18,4.49,4.49,4.49,4.49,160,0
2015-05-20,4.46,4.46,4.15,4.31,3500,0
2015-05-21,4.29,4.4,4.29,4.4,1400,0
2015-05-22,4.15,4.21,4.01,4.01,9300,0
2015-05-27,4.33,4.5,4.29,4.5,3000,0
2015-05-28,4.45,4.45,4.45,4.45,500,0
2015-06-01,4.1,4.1,3.93,3.94,5000,0
2015-06-02,4.55,4.75,4.46,4.63,11550,0
2015-06-03,4.7,5.04,4.7,5.02,142300,0
2015-06-04,4.76,4.9,4.75,4.9,9000,0
2015-06-05,5.2,5.38,5,5.2,3200,0
2015-06-08,5.18,5.43,5.04,5.43,16800,0
2015-06-09,5.43,5.43,5.16,5.22,12317,0
2015-06-10,5.42,5.43,5.28,5.3,57948,0
2015-06-11,5.41,5.41,5.25,5.25,13010,0
2015-06-12,5.34,5.36,5.34,5.36,300,0
2015-06-15,5.41,5.5,5.29,5.41,28700,0
2015-06-16,5.33,5.55,5.33,5.55,49900,0
2015-06-17,5.55,5.6,5.19,5.2,18600,0
2015-06-18,5.31,5.54,5.29,5.29,48000,0
2015-06-19,5.19,5.19,5.06,5.13,1600,0
2015-06-22,5.23,5.4,5.15,5.4,11600,0
2015-06-23,5.11,5.52,5.11,5.52,3120,0
2015-06-24,5.51,5.52,5.41,5.41,11000,0
2015-06-25,5.41,5.5,5.3,5.3,23400,0
2015-06-26,5.31,5.39,5.3,5.37,42900,0
2015-06-29,5.39,5.39,5.15,5.2,14300,0
2015-06-30,5.4,5.41,5.4,5.4,1900,0
2015-07-02,5.07,5.21,4.72,4.98,8400,0
2015-07-06,5.08,5.08,4.77,4.77,9400,0
2015-07-07,4.82,4.82,4.62,4.73,16900,0
2015-07-08,4.63,4.63,4.35,4.37,7100,0
2015-07-09,4.45,4.51,4.44,4.51,12900,0
2015-07-10,4.77,4.77,4.74,4.74,1000,0
2015-07-13,4.9,4.9,4.9,4.9,400,0
2015-07-14,4.87,5.14,4.85,4.86,7300,0
2015-07-15,5.14,5.14,5.14,5.14,100,0
2015-07-16,5.45,5.45,5.34,5.34,24200,0
2015-07-17,4.96,5,4.82,4.83,15500,0
2015-07-20,4.81,4.81,4.8,4.8,400,0
2015-07-21,5.58,5.6,5.11,5.25,58900,0
2015-07-22,5.49,5.49,5.42,5.48,42800,0
2015-07-23,5.49,5.53,5.3,5.3,29400,0
2015-07-24,5.18,5.18,5.17,5.17,200,0
2015-07-27,5.08,5.35,5,5,4700,0
2015-07-28,5.02,5.02,5,5,300,0
2015-07-29,5.2,5.2,5.1,5.11,1300,0
2015-07-30,5.11,5.11,5.07,5.1,2800,0
2015-07-31,5.18,5.21,5.14,5.14,1900,0
2015-08-03,5,5,5,5,10928,0
2015-08-04,5.02,5.03,4.97,5.03,1500,0
2015-08-07,4.97,4.97,4.82,4.85,7900,0
2015-08-10,5,5,5,5,300,0
2015-08-12,4.71,4.71,4.51,4.51,2900,0
2015-08-13,4.65,4.65,4.65,4.65,500,0
2015-08-17,4.79,4.79,4.79,4.79,800,0
2015-08-18,4.85,4.87,4.85,4.85,1400,0
2015-08-19,4.6,4.67,4.6,4.66,2600,0
2015-08-20,4.5,4.51,4.16,4.17,10600,0
2015-08-21,4.17,4.17,3.94,3.95,4500,0
2015-08-24,3.94,3.94,3.47,3.47,22311,0
2015-08-25,3.55,3.7,3.49,3.5,51600,0
2015-08-26,3.91,3.91,3.9,3.9,500,0
2015-08-27,4.15,4.15,4.14,4.15,3200,0
2015-08-28,4.68,4.68,4.68,4.68,500,0
2015-08-31,4.5,4.5,4.5,4.5,500,0
2015-09-01,4.26,4.26,4,4,5000,0
2015-09-02,3.9,3.9,3.54,3.86,4600,0
2015-09-03,4.02,4.03,3.98,3.98,9500,0
2015-09-04,3.81,3.87,3.75,3.87,7900,0
2015-09-08,4,4.07,4,4.07,9000,0
2015-09-11,3.81,3.94,3.81,3.94,10900,0
2015-09-14,3.88,3.88,3.88,3.88,100,0
2015-09-17,3.99,3.99,3.81,3.81,7500,0
2015-09-18,3.54,3.7,3.49,3.52,33300,0
2015-09-21,3.76,3.81,3.75,3.75,2400,0
2015-09-22,3.56,3.68,3.56,3.68,7500,0
2015-09-28,3.62,3.62,3.5,3.5,5705,0
2015-09-29,3.55,3.55,3.55,3.55,1600,0
2015-09-30,3.65,3.65,3.6,3.6,600,0
2015-10-02,3.32,3.54,3,3.53,18900,0
2015-10-05,3.65,3.65,3.65,3.65,400,0
2015-10-06,3.74,3.74,3.55,3.55,1200,0
2015-10-07,3.95,3.95,3.85,3.85,1200,0
2015-10-08,4.04,4.04,3.94,3.94,7500,0
2015-10-14,3.56,3.65,3.5,3.65,9100,0
2015-10-15,3.88,3.88,3.88,3.88,100,0
2015-10-16,3.75,3.75,3.67,3.67,200,0
2015-10-19,3.62,3.62,3.62,3.62,152,0
2015-10-22,3.7,3.7,3.69,3.7,2200,0
2015-10-23,3.75,3.75,3.69,3.69,3704500,0
2015-10-26,3.52,3.65,3.5,3.65,1503200,0
2015-10-27,3.51,3.51,3.48,3.49,2700,0
2015-10-28,3.59,3.93,3.54,3.93,12300,0
2015-10-29,3.81,3.96,3.81,3.88,7000,0
2015-10-30,3.88,3.88,3.52,3.53,4600,0
2015-11-02,3.71,3.95,3.7,3.9,8959,0
2015-11-03,3.82,3.82,3.82,3.82,500,0
2015-11-06,4.37,4.45,4.37,4.45,12400,0
2015-11-09,4.45,4.49,4.41,4.49,21900,0
2015-11-10,4.42,4.6,4.42,4.55,44600,0
2015-11-11,4.55,4.57,4.55,4.56,8100,0
2015-11-12,4.3,4.3,4.02,4.02,600,0
2015-11-17,4,4.21,4,4.11,2700,0
2015-11-20,4.2,4.2,4.2,4.2,200,0
2015-11-27,4.25,4.25,4.24,4.24,600,0
2015-11-30,4.1,4.33,4.1,4.33,3300,0
2015-12-01,4.2,4.2,4.2,4.2,200800,0
2015-12-04,4.25,4.25,4.1,4.1,1700,0
2015-12-07,4.1,4.11,3.61,3.63,18500,0
2015-12-08,3.76,3.76,3.5,3.5,6101,0
2015-12-09,3.43,3.43,3.3,3.3,1500,0
2015-12-10,3.5,3.63,3.5,3.54,25800,0
2015-12-11,3.55,3.55,3.25,3.26,15300,0
2015-12-14,3.2228,3.2299,3,3.07,56418,0
2015-12-15,3.02,3.5,3.02,3.45,9800,0
2015-12-16,3.34,3.55,3.3,3.52,2500,0
2015-12-17,3.73,3.73,3.38,3.45,2300,0
2015-12-18,3.25,3.3,2.81,3.15,44800,0
2015-12-21,3,3.26,2.79,3.24,27900,0
2015-12-22,3.19,3.3,3.19,3.2,4800,0
2015-12-23,3.25,3.5,3.25,3.4,10400,0
2015-12-24,3.5,3.52,3.41,3.47,13000,0
2015-12-28,3.45,3.5,3.238,3.5,11300,0
2015-12-29,3.46,3.49,2.74,3.49,521929,0
2015-12-30,3.42,3.45,3.2,3.42,50129,0
2015-12-31,3.33,3.45,3.33,3.39,29314,0
2016-01-04,3.13,3.13,2.9,2.99,42351,0
2016-01-05,2.95,2.95,2.8,2.81,5900,0
2016-01-06,2.77,2.77,2.57,2.67,43949,0
2016-01-07,2.56,2.56,2.3,2.44,75655,0
2016-01-08,2.55,2.55,2.22,2.33,20448,0
2016-01-11,2.25,2.32,2.08,2.25,60900,0
2016-01-12,2.09,2.3,2,2.3,21500,0
2016-01-13,2.05,2.05,1.85,1.9845,40882,0
2016-01-14,1.77,2.05,1.67,2.01,25940,0
2016-01-15,1.75,1.8,1.65,1.8,113096,0
2016-01-19,2.02,2.02,1.75,1.75,8700,0
2016-01-20,1.77,1.79,1.6,1.6886,48721,0
2016-01-21,1.69,1.69,1.6,1.6,4300,0
2016-01-22,1.8,1.8,1.79,1.79,2200,0
2016-01-25,1.75,1.76,1.5,1.5,15670,0
2016-01-26,1.832,1.832,1.75,1.75,5700,0
2016-01-27,2.29,2.29,1.954,1.9625,9274,0
2016-01-28,1.79,2.15,1.79,2.11,17507,0
2016-01-29,2.22,2.41,2.02,2.31,33490,0
2016-02-01,2.02,2.15,2.01,2.15,1100,0
2016-02-02,2,2,1.85,1.85,7500,0
2016-02-03,2,2,1.63,1.9,33250,0
2016-02-04,2,2,1.8,1.85,5500,0
2016-02-05,1.85,1.85,1.8,1.8,10500,0
2016-02-08,1.6,1.6,1.47,1.58,34700,0
2016-02-09,1.69,1.69,1.49,1.6,55895,0
2016-02-10,1.5,1.53,1.49,1.5,20272,0
2016-02-11,1.42,1.42,1.3,1.34,33000,0
2016-02-12,1.42,1.56,1.42,1.56,36600,0
2016-02-16,1.56,1.75,1.56,1.68,13900,0
2016-02-17,1.8762,1.8762,1.7,1.7,9000,0
2016-02-18,1.6038,1.61,1.56,1.61,28464,0
2016-02-19,1.61,1.65,1.61,1.65,6175,0
2016-02-22,1.86,1.9,1.8047,1.9,6300,0
2016-02-23,1.95,1.95,1.5,1.5928,14799,0
2016-02-24,1.39,1.39,1.27,1.38,57511,0
2016-02-25,1.38,1.49,1.38,1.46,14286,0
2016-02-26,1.65,1.705,1.65,1.7,14000,0
2016-02-29,1.67,1.755,1.67,1.7525,11300,0
2016-03-01,2.81,2.81,1.55,1.87,15800,0
2016-03-02,2.02,2.02,1.81,1.85,21100,0
2016-03-03,1.95,2,1.95,1.99,22000,0
2016-03-04,2.07,2.3195,2.07,2.1925,11872,0
2016-03-07,2.18,2.22,2.16,2.165,90650,0
2016-03-08,2.08,2.08,1.9123,1.9123,27563,0
2016-03-09,2.089,2.089,2.0202,2.0202,2500,0
2016-03-10,1.9,2,1.9,2,1500,0
2016-03-11,2.42,2.42,2.16,2.41,21261,0
2016-03-14,2.28,2.3,2.28,2.3,7610,0
2016-03-16,2.63,2.63,2.63,2.63,160,0
2016-03-18,2.61,2.61,2.5,2.5,2300,0
2016-03-22,2.44,2.46,2.44,2.46,1300,0
2016-03-23,2.4596,2.4596,2.4235,2.4235,200,0
2016-03-28,2.4,2.4,2.4,2.4,900,0
2016-03-31,2.33,2.38,2.28,2.37,5000,0
2016-04-01,1.99,2.385,1.99,2.37,14500,0
2016-04-06,2.34,2.34,2.34,2.34,1400,0
2016-04-07,2.33,2.33,2.33,2.33,400,0
2016-04-08,2.2381,2.2381,2.2381,2.2381,100,0
2016-04-12,2.25,2.25,2.25,2.25,10000,0
2016-04-13,2.33,2.45,2.31,2.45,33840,0
2016-04-14,2.43,2.5,2.39,2.5,13750,0
2016-04-15,2.44,2.48,2.43,2.43,6393,0
2016-04-18,2.43,2.4859,2.43,2.43,14065,0
2016-04-19,2.53,2.53,2.42,2.5,30200,0
2016-04-20,2.54,2.615,2.5,2.61,40171,0
2016-04-21,2.62,2.62,2.43,2.4925,51310,0
2016-04-22,2.58,2.7,2.53,2.7,26532,0
2016-04-25,2.497,2.7,2.497,2.7,1565,0
2016-04-26,2.68,2.75,2.66,2.73,48738,0
2016-04-27,2.67,2.74,2.67,2.74,10600,0
2016-04-28,2.81,2.81,2.75,2.75,11000,0
2016-04-29,2.74,2.74,2.7,2.7,2600,0
2016-05-02,2.7,2.7,2.7,2.7,15295,0
2016-05-03,2.44,2.48,2.44,2.48,3200,0
2016-05-04,2.21,2.21,2.2,2.2,1100,0
2016-05-05,2.36,2.36,2.23,2.32,11486,0
2016-05-06,2.3,2.3,2.3,2.3,200,0
2016-05-11,2.59,2.59,2.59,2.59,700,0
2016-05-12,2.59,2.59,2.59,2.59,2000,0
2016-05-13,2.35,2.42,2.35,2.42,1700,0
2016-05-17,2.4,2.4,2.4,2.4,100000,0
2016-05-18,2.5,2.59,2.5,2.59,15100,0
2016-05-20,2.61,2.61,2.61,2.61,100,0
2016-05-23,2.701,2.701,2.7,2.7001,7729,0
2016-05-24,2.75,2.85,2.75,2.7701,25895,0
2016-05-25,2.96,3.18,2.95,3,26950,0
2016-05-26,2.9501,2.96,2.87,2.87,10500,0
2016-05-27,2.88,2.88,2.88,2.88,5100,0
2016-05-31,3,3.01,2.91,2.91,9100,0
2016-06-01,2.94,3,2.93,3,10200,0
2016-06-02,2.99,3.15,2.99,3.08,73372,0
2016-06-03,2.8,3,2.75,2.99,2600,0
2016-06-06,3.17,3.3,3.17,3.3,13100,0
2016-06-07,3.25,3.395,3.25,3.33,19419,0
2016-06-08,3.23,3.26,3.22,3.26,2000,0
2016-06-09,3.04,3.406,3.04,3.25,5800,0
2016-06-10,3.1,3.1,2.99,3.04,5100,0
2016-06-14,2.66,2.7,2.66,2.66,12000,0
2016-06-15,2.88,2.93,2.82,2.8201,8600,0
2016-06-16,2.58,2.72,2.58,2.69,11100,0
2016-06-17,2.79,2.79,2.79,2.79,100,0
2016-06-20,3.3,3.3,3.3,3.3,100,0
2016-06-21,2.92,2.92,2.92,2.92,300,0
2016-06-23,2.98,3.15,2.98,3,15185,0
2016-06-24,2.4,2.4,2.25,2.28,29115,0
2016-06-27,2.52,2.52,1.71,1.75,88329,0
2016-06-28,1.85,2,1.83,2,63659,0
2016-06-29,2.1,2.19,1.9,2.184,17599,0
2016-06-30,2.22,2.23,2.15,2.16,14500,0
2016-07-01,2.145,2.2,2.135,2.17,41716,0
2016-07-05,2.11,2.11,1.623,1.68,113949,0
2016-07-06,1.7,1.9,1.65,1.89,28711,0
2016-07-07,2,2.09,1.9578,2.05,16185,0
2016-07-08,2.05,2.21,2,2.1,21013,0
2016-07-11,2.04,2.19,2.02,2.17,7755,0
2016-07-12,2.037,2.39,2.037,2.35,21597,0
2016-07-13,2.2501,2.4,2.2501,2.4,9625,0
2016-07-14,2.74,2.74,2.49,2.49,8090,0
2016-07-15,2.48,2.6,2.39,2.48,13200,0
2016-07-18,2.5,2.51,2.39,2.45,32087,0
2016-07-19,2.44,2.44,2.43,2.43,650,0
2016-07-20,2.54,2.54,2.54,2.54,100,0
2016-07-21,2.4901,2.6,2.4901,2.5496,2582,0
2016-07-22,2.73,2.73,2.53,2.53,200,0
2016-07-25,2.5301,2.62,2.5301,2.5334,4551,0
2016-07-26,2.66,2.73,2.6499,2.6499,5650,0
2016-07-27,2.89,3.5,2.89,3,127443,0
2016-07-28,2.9,3.37,2.9,3.36,39807,0
2016-07-29,3.05,3.17,3.03,3.07,6533,0
2016-08-01,3.07,3.07,2.91,2.92,900,0
2016-08-02,2.85,2.85,2.85,2.85,300,0
2016-08-03,2.87,2.95,2.82,2.82,12398,0
2016-08-04,2.9,3,2.86,2.91,12792,0
2016-08-05,3.39,3.39,3.2401,3.31,10765,0
2016-08-08,3.5,3.5,3.3599,3.3599,9555,0
2016-08-09,3.35,3.35,3.3,3.35,12200,0
2016-08-10,3.27,3.33,3.25,3.31,1635,0
2016-08-11,3.31,3.45,3.3,3.3,11200,0
2016-08-12,3.26,3.26,3.25,3.25,5100,0
2016-08-16,3.23,3.4,3.15,3.24,23622,0
2016-08-18,3.21,3.2728,3.21,3.2728,300,0
2016-08-19,3.5,3.5,3.29,3.33,4000,0
2016-08-23,3.38,3.38,3.33,3.33,29325,0
2016-08-24,3.5,3.5,3.3415,3.3415,2000,0
2016-08-25,3.46,3.46,3.46,3.46,100,0
2016-08-26,3.44,3.55,3.42,3.55,30622,0
2016-08-29,3.68,3.73,3.52,3.7,35069,0
2016-08-30,3.8496,3.85,3.72,3.75,119313,0
2016-08-31,3.67,3.94,3.67,3.92,24087,0
2016-09-01,3.95,4.06,3.8,3.8,5700,0
2016-09-02,3.9118,4.1,3.91,4.02,203700,0
2016-09-06,4,4,3.67,3.81,5998,0
2016-09-08,3.92,3.94,3.88,3.88,602,0
2016-09-09,3.99,4.1355,3.85,3.85,16120,0
2016-09-12,4,4.01,3.99,3.99,981,0
2016-09-13,4.05,4.05,3.67,3.97,17491,0
2016-09-14,3.7,3.83,3.7,3.72,8755,0
2016-09-15,3.79,3.82,3.77,3.77,3600,0
2016-09-16,3.86,3.86,3.86,3.86,200,0
2016-09-21,3.7904,3.85,3.7904,3.85,3200,0
2016-09-22,3.78,3.85,3.78,3.85,1978,0
2016-09-26,3.72,3.73,3.65,3.66,9591,0
2016-09-28,3.79,3.98,3.79,3.98,5200,0
2016-09-29,3.96,4.12,3.77,3.77,15760,0
2016-09-30,4.1,4.12,4.03,4.05,12400,0
2016-10-03,4.03,4.1,4.02,4.1,5100,0
2016-10-04,4.18,4.46,4.17,4.3,12900,0
2016-10-05,4.4001,4.51,4.4001,4.44,23900,0
2016-10-10,4.35,4.55,4.35,4.49,3900,0
2016-10-12,4.49,4.49,4.41,4.41,3955,0
2016-10-13,4.3,4.3,3.92,4.04,12427,0
2016-10-14,4.05,4.05,4.05,4.05,1000,0
2016-10-19,4.21,4.64,4.21,4.51,21948,0
2016-10-20,4.58,4.64,4.52,4.64,51300,0
2016-10-21,4.5501,4.6308,4.5501,4.6,9650,0
2016-10-24,4.66,4.82,4.64,4.64,21020,0
2016-10-25,4.57,4.57,4.5,4.5452,2015,0
2016-10-26,4.53,4.55,4.53,4.55,1200,0
2016-10-27,4.57,4.77,4.57,4.77,16750,0
2016-10-28,4.55,4.64,4.52,4.64,900,0
2016-10-31,4.47,4.66,4.45,4.66,2775,0
2016-11-01,4.576,4.66,4.45,4.51,7106,0
2016-11-02,4.3048,4.3048,4,4.17,22493,0
2016-11-04,4.3,4.3001,4.3,4.3001,1380,0
2016-11-07,4.495,4.55,4.44,4.55,21715,0
2016-11-08,4.5,4.53,4.5,4.53,14130,0
2016-11-09,5,5.95,4.99,5.7,286192,0
2016-11-10,5.6,7,5.6,6.7,424329,0
2016-11-11,6.38,6.95,6.38,6.94,71445,0
2016-11-14,7,7.99,6.99,7.8,383841,0
2016-11-15,8,8,7.21,7.89,328818,0
2016-11-16,7.55,7.61,6.98,7.45,27199,0
2016-11-17,7.45,7.62,7.37,7.52,43082,0
2016-11-18,7.21,7.85,7.21,7.64,77370,0
2016-11-21,7.92,8.24,7.54,7.9,118087,0
2016-11-22,7.77,8,7.76,7.89,230766,0
2016-11-23,7.62,8.3,7.62,8.24,176285,0
2016-11-25,8.21,8.3,8,8.15,6890,0
2016-11-28,8.1,8.1,7.85,7.85,7585,0
2016-11-29,7.8,7.89,7.74,7.77,9796,0
2016-11-30,8.35,8.94,8.35,8.94,62898,0
2016-12-01,9,9.47,8.84,9.26,108567,0
2016-12-02,8.56,9.29,8.56,9.14,11113,0
2016-12-05,9.603,9.603,9.366,9.39,4000,0
2016-12-06,9.4,10.45,9.4,10.44,60083,0
2016-12-07,10.48,10.72,10.0797,10.72,55390,0
2016-12-08,10.97,11.74,10.66,11.28,57720,0
2016-12-09,11.24,11.49,11.06,11.39,52703,0
2016-12-12,11.66,11.695,10.95,10.95,22403,0
2016-12-13,11.05,11.05,10.4355,10.9173,20216,0
2016-12-14,10.28,11.34,10.21,11,81131,0
2016-12-15,11.4379,12.18,11.3101,11.45,60959,0
2016-12-16,11.39,11.39,11.01,11.09,15401,0
2016-12-19,11.05,11.3825,10.8267,11.28,12905,0
2016-12-20,11.6,12.42,11.6,12.25,36161,0
2016-12-21,11.81,12.05,11.78,11.9,23400,0
2016-12-22,11.85,12.22,11.75,12.18,9542,0
2016-12-23,12.05,12.3,12,12.3,35710,0
2016-12-27,12.3,12.3,12.17,12.18,1579,0
2016-12-28,12.18,12.18,11.8,11.8,842,0
2016-12-29,11.3292,11.57,11.21,11.57,9311,0
2016-12-30,11.6601,11.87,11.6601,11.75,2925,0
2017-01-03,11.79,12.65,11.25,11.49,45677,0
2017-01-04,11.77,12.3,11.72,12.15,33026,0
2017-01-05,12.2,12.2,11.55,11.71,10435,0
2017-01-06,11.92,11.92,11.85,11.85,400,0
2017-01-09,11.45,11.62,11.43,11.52,2410,0
2017-01-10,11.6938,12.09,11.6938,12.07,1928,0
2017-01-11,11.78,12,11.78,11.95,1204,0
2017-01-12,11.99,12,11.4,11.82,8812,0
2017-01-13,12.24,12.73,12.24,12.5,91118,0
2017-01-17,12.5,12.5,10.81,10.9003,140323,0
2017-01-18,10.66,11.3,10.66,11.15,6260,0
2017-01-19,11.62,11.62,10.99,11.36,10260,0
2017-01-20,11.8,11.8,11.42,11.45,2861,0
2017-01-23,11.43,11.43,11.2,11.42,7342,0
2017-01-24,10.99,11.67,10.87,11.45,62926,0
2017-01-25,11.49,12.25,11.49,12.05,28823,0
2017-01-26,12.01,12.3,11.93,12.3,14722,0
2017-01-27,11.89,12.05,11.83,11.99,9175,0
2017-01-30,11.5,11.51,11.283,11.3,13393,0
2017-01-31,11.25,11.33,11.2,11.33,4305,0
2017-02-01,12,12,11.41,11.4183,3002,0
2017-02-02,11.11,11.34,11.01,11.02,118279,0
2017-02-03,11.43,12.3,11.2879,12.27,67060,0
2017-02-06,12.02,12.33,11.74,11.87,11541,0
2017-02-07,12.05,12.05,11.71,11.71,13021,0
2017-02-08,11.16,11.43,11.15,11.43,1555,0
2017-02-09,12.05,12.21,12,12.21,27078,0
2017-02-10,12.07,12.5,12.07,12.5,41678,0
2017-02-13,11.56,13.22,11.56,12.76,38987,0
2017-02-14,13.2,13.7,13.19,13.67,92568,0
2017-02-15,13.4,13.93,13.4,13.79,191750,0
2017-02-16,13.82,13.82,13.05,13.52,20524,0
2017-02-17,13.01,13.37,12.91,13.37,2197,0
2017-02-21,13.35,13.35,13.19,13.35,700,0
2017-02-22,13.14,13.48,13.14,13.48,11099,0
2017-02-23,13.27,13.47,13.27,13.47,5201,0
2017-02-27,12.23,13.83,12.23,13.7,18866,0
2017-02-28,13.4982,13.55,13.4982,13.55,5350,0
2017-03-01,14.41,15.03,14.36,14.6,78758,0
2017-03-02,14.1,14.23,13.6,13.6,21440,0
2017-03-03,13.5201,13.86,13.5201,13.715,4658,0
2017-03-06,13.43,13.68,13.2299,13.68,3485,0
2017-03-07,15.03,15.03,13.8,13.8,13757,0
2017-03-08,14.61,14.66,13.61,13.61,17430,0
2017-03-09,13.95,14.11,13.635,13.64,31410,0
2017-03-10,13.63,13.75,13.03,13.36,59488,0
2017-03-14,12.57,13.12,12.56,13.12,10952,0
2017-03-15,13.32,13.32,12.89,12.89,515,0
2017-03-16,13.06,13.2,12.92,12.93,506,0
2017-03-17,12.76,12.8,12.5,12.5,6458,0
2017-03-20,12.3773,12.402,12.28,12.3,14072,0
2017-03-21,12.16,12.16,10.32,10.42,100022,0
2017-03-22,9.73,10.4999,9.73,10.26,15466,0
2017-03-23,9.29,10.83,9.29,10.3,29755,0
2017-03-24,10.6032,10.6032,10.13,10.48,26024,0
2017-03-27,9.59,10.3672,9.06,10.25,159864,0
2017-03-28,10.41,10.86,10.32,10.7,295976,0
2017-03-29,10.76,10.83,10.72,10.83,5368,0
2017-03-30,11.51,11.7174,11.4,11.69,23553,0
2017-03-31,11.4078,11.53,11.4078,11.51,335,0
2017-04-03,11.36,11.36,10.54,11.09,23310,0
2017-04-04,11.07,11.1,10.98,11.1,30102,0
2017-04-05,11.72,11.72,10.71,10.71,1005,0
2017-04-06,10.77,11.12,10.5877,11.12,5023,0
2017-04-07,10.812,11.26,10.812,10.92,2110,0
2017-04-10,10.9174,10.94,10.44,10.699,6059,0
2017-04-11,10.43,10.69,10.085,10.69,1723,0
2017-04-12,9.9201,10.15,9.9,10.15,12467,0
2017-04-13,9.8,9.87,9.75,9.87,12139,0
2017-04-17,9.14,10,9.14,10,15160,0
2017-04-18,9.86,10.02,9.75,9.87,10956,0
2017-04-20,10.51,10.6,10.3,10.5,4309,0
2017-04-21,10.55,10.55,10.55,10.55,1000,0
2017-04-24,11.4,11.66,11.35,11.35,4923,0
2017-04-25,10.99,10.99,10.22,10.4,146743,0
2017-04-26,10.9074,11.15,10.7,10.7,10000,0
2017-04-27,10.52,10.52,10.1001,10.29,1902,0
2017-04-28,10.16,10.16,9.88,9.96,34312,0
2017-05-01,10,10.34,9.84,10.31,22625,0
2017-05-02,9.83,10,9.73,10,32624,0
2017-05-03,10.08,10.39,9.87,10.39,600,0
2017-05-04,10.8,10.8,10.28,10.28,7960,0
2017-05-05,10.37,10.5,10.31,10.3997,2715,0
2017-05-08,10.66,10.8,10.66,10.8,2450,0
2017-05-09,10.89,10.9,10.7758,10.7758,6478,0
2017-05-11,9.9462,10.12,9.9462,10.09,3031,0
2017-05-12,9.95,10.06,9.9,9.9,4746,0
2017-05-15,10.18,10.2,10.07,10.09,100400,0
2017-05-16,10.28,10.31,10.07,10.31,3342,0
2017-05-17,9.68,9.68,8.85,9.12,21920,0
2017-05-18,8.84,9.69,8.84,9.6,2757,0
2017-05-19,10.05,10.34,9.8586,9.8586,13658,0
2017-05-22,10.08,10.23,9.94,9.99,74277,0
2017-05-23,10.02,10.9,9.96,10.72,173993,0
2017-05-24,10.43,10.43,10.09,10.1,8100,0
2017-05-25,10.36,10.57,10.36,10.57,3700,0
2017-05-26,10.27,10.3,10.12,10.13,3803,0
2017-05-30,9.75,9.88,9.61,9.88,22000,0
2017-05-31,9.52,10.07,9.48,10.07,219204,0
2017-06-01,9.84,10.18,9.84,10.18,500,0
2017-06-02,9.81,10.0301,9.65,9.95,124829,0
2017-06-05,10.6,10.6,10.14,10.14,4350,0
2017-06-06,10.24,10.24,9.8,10.1,76010,0
2017-06-07,10.1177,10.1177,10.1177,10.1177,300,0
2017-06-08,10.57,11.1989,10.57,10.8245,210580,0
2017-06-09,11.24,11.5699,11.1832,11.32,37236,0
2017-06-12,11.5,12,11.5,11.85,22389,0
2017-06-13,11.94,12,11.82,11.93,105814,0
2017-06-14,11.6393,12.1,11.57,12.1,6500,0
2017-06-15,11.9,12.18,11.65,11.72,19400,0
2017-06-19,12.35,12.355,12.0953,12.12,12570,0
2017-06-20,11.99,12,11.99,12,5600,0
2017-06-21,12.12,12.12,11.4,11.4,4726,0
2017-06-22,11,11.36,10.92,11.36,8906,0
2017-06-23,11.55,11.63,11.1246,11.1246,55577,0
2017-06-26,11.365,11.52,11.365,11.52,16200,0
2017-06-27,11.487,11.487,11.487,11.487,2000,0
2017-06-28,11.63,12,11.63,12,11957,0
2017-06-29,12.94,13.01,12.4814,12.82,49900,0
2017-06-30,12.38,12.87,12.38,12.87,12000,0
2017-07-03,13.45,13.4501,13.16,13.16,11010,0
2017-07-05,13,13.24,13,13.24,7510,0
2017-07-06,12.92,13.07,12.85,13.07,70183,0
2017-07-07,12.89,13.08,12.89,12.98,29375,0
2017-07-10,12.951,13.25,12.951,13.08,20300,0
2017-07-11,13,13.6,13,13.5426,37554,0
2017-07-12,13.27,13.27,13.05,13.14,54830,0
2017-07-13,13.2001,13.3,13.09,13.3,56101,0
2017-07-14,13.1,13.19,13.1,13.12,6084,0
2017-07-17,12.8122,13,12.8122,12.9,40620,0
2017-07-18,12.42,12.86,12.3644,12.82,24987,0
2017-07-19,12.588,12.588,12.588,12.588,506,0
2017-07-20,12.57,12.59,12.48,12.48,9668,0
2017-07-21,12.48,12.48,12.2,12.2,402602,0
2017-07-24,12.3992,12.77,12.3992,12.77,24475,0
2017-07-25,13.25,13.3,13.03,13.3,21062,0
2017-07-26,13.95,14.28,13.75,13.91,239912,0
2017-07-27,13.93,13.93,13.14,13.14,409801,0
2017-07-31,13.5,13.67,13.5,13.5401,5902,0
2017-08-01,13.65,13.65,13.55,13.55,7009,0
2017-08-02,13.48,13.6,13.48,13.6,10400,0
2017-08-03,13.919,13.919,13.59,13.8,28912,0
2017-08-04,14.1,14.35,14.1,14.3,24869,0
2017-08-07,13.72,13.9,13.7,13.9,1667,0
2017-08-08,14,14.1,14,14,7750,0
2017-08-09,13.6,13.62,13.563,13.563,4210,0
2017-08-10,13.01,13.17,12.946,13.07,9268,0
2017-08-11,12.65,12.88,12.528,12.75,13599,0
2017-08-14,13.38,13.38,13.38,13.38,1000,0
2017-08-15,12.75,13.89,12.75,13.4,3400,0
2017-08-16,13.781,13.781,13.49,13.52,5600,0
2017-08-17,13.33,13.33,12.5,12.51,15600,0
2017-08-18,12.74,12.74,12.691,12.691,600,0
2017-08-21,12.2601,12.3538,11.98,11.98,1900,0
2017-08-23,12.6,12.6,12.6,12.6,246091,0
2017-08-29,12.61,12.62,12.03,12.34,11920,0
2017-08-30,12.41,12.41,12.4,12.4,16401,0
2017-08-31,12.3401,12.3401,12.25,12.31,2600,0
2017-09-05,11.92,11.92,11.52,11.52,1100,0
2017-09-06,11.4,11.55,11.16,11.55,8386,0
2017-09-07,10.72,10.76,10.45,10.5,19399,0
2017-09-08,10.71,10.71,10.71,10.71,200,0
2017-09-11,11.3417,11.53,11.3417,11.53,14700,0
2017-09-12,11.75,12,11.75,12,1600,0
2017-09-13,11.68,11.88,11.39,11.81,5224,0
2017-09-14,10.85,11.82,10.84,11.59,12793,0
2017-09-15,11.7,11.99,11.7,11.99,1100,0
2017-09-18,12.37,12.38,12.37,12.38,2100,0
2017-09-19,12.86,12.874,12.6154,12.874,2850,0
2017-09-20,13.09,13.46,13.04,13.22,8900,0
2017-09-21,13.56,13.56,13.55,13.55,5100,0
2017-09-25,13.7,13.87,13.38,13.87,53429,0
2017-09-26,13.9,14.16,13.83,14.1,25954,0
2017-09-27,14.26,15.06,14.26,14.65,40696,0
2017-09-28,14.75,15,14.61,14.87,75497,0
2017-09-29,15.03,15.5,15.03,15.1803,16541,0
2017-10-02,15.11,15.3,15.11,15.25,7592,0
2017-10-03,14.95,14.95,14.695,14.81,161000,0
2017-10-04,14.86,14.94,14.59,14.74,59970,0
2017-10-05,15.13,15.54,15.13,15.5005,17056,0
2017-10-06,15.5,15.65,15.5,15.65,1385,0
2017-10-09,15.32,15.48,15.28,15.3168,4325,0
2017-10-10,13.91,15.6,13.91,15.6,62500,0
2017-10-11,15.4,15.54,15.39,15.54,10400,0
2017-10-12,15.05,15.25,15,15.04,13559,0
2017-10-16,14.75,14.94,14.75,14.94,5600,0
2017-10-17,14.76,14.76,14.45,14.5,1100,0
2017-10-19,14,14.25,13.85,14.25,4350,0
2017-10-20,14.78,14.82,14.7,14.7735,1650,0
2017-10-24,14.98,15,14.62,14.7,4100,0
2017-10-26,14.49,15,14.4,15,6300,0
2017-10-27,15,15.1,15,15.1,10500,0
2017-10-30,15.15,15.15,15.15,15.15,4000,0
2017-10-31,14.71,14.72,14.65,14.65,3000,0
2017-11-06,14.78,14.78,14.78,14.78,100,0
2017-11-07,14.43,14.43,13.3,13.3458,64825,0
2017-11-08,13.05,13.2,12.7,12.89,188019,0
2017-11-09,12.84,12.96,12.12,12.45,15700,0
