Date,Open,High,Low,Close,Volume,OpenInt
2010-07-21,10,10,10,10,0,0
2010-07-22,10.25,10.9,10.15,10.17,3445546,0
2010-07-23,10.3,10.35,10,10.06,845584,0
2010-07-26,10.04,10.07,9.34,9.93,398986,0
2010-07-27,9.88,10.1,9.56,10,375107,0
2010-07-28,10.06,10.08,9.8,10,269850,0
2010-07-29,10,10.16,9.99,10.15,166623,0
2010-07-30,10.16,10.16,9.95,10,76703,0
2010-08-02,10,10.15,10,10.13,73266,0
2010-08-03,10.01,10.07,10,10,80617,0
2010-08-04,9.95,10.07,9.9,10.07,138062,0
2010-08-05,10,10.05,10,10,103855,0
2010-08-06,10,10.03,9.95,10,119232,0
2010-08-09,10,10.05,9.9,10,55839,0
2010-08-10,10,10.1,10,10,137078,0
2010-08-11,10.03,10.1,10,10.09,47132,0
2010-08-12,10.1,10.25,10.05,10.11,74050,0
2010-08-13,10.04,10.05,10,10,18900,0
2010-08-16,10.02,10.1,10,10.03,22413,0
2010-08-17,10,10.1,10,10.05,42365,0
2010-08-18,9.95,10.1,9.95,10.05,37474,0
2010-08-19,10,10.15,9.99,10.1,153412,0
2010-08-20,10.15,11.74,10.08,11.23,415529,0
2010-08-23,11.58,12.33,11.34,11.5,370156,0
2010-08-24,11.5,12,11,11.59,112048,0
2010-08-25,11.48,11.67,11.17,11.55,64193,0
2010-08-26,11.38,11.55,10.64,10.95,143188,0
2010-08-27,10.89,11.31,10.82,11.25,51913,0
2010-08-30,11.25,11.96,11.24,11.44,129509,0
2010-08-31,11.57,12.39,11.4,12.18,497728,0
2010-09-01,12.44,12.45,11.79,11.87,157238,0
2010-09-02,11.95,12.45,11.55,12.25,103371,0
2010-09-03,12.25,13.18,12.1,12.94,239979,0
2010-09-07,12.85,12.88,12.6,12.71,64019,0
2010-09-08,12.8,13.19,12.53,12.8,97686,0
2010-09-09,12.87,13.27,12.6,13.05,122119,0
2010-09-10,13.28,13.39,12.91,13.13,137192,0
2010-09-13,13.4,14.1,13.17,14,112482,0
2010-09-14,14.17,14.17,13.64,13.74,157213,0
2010-09-15,13.77,13.88,13.35,13.65,83128,0
2010-09-16,13.5,13.83,12.55,13.15,229309,0
2010-09-17,13.15,13.21,12.69,13,55904,0
2010-09-20,13,13.07,12.9,12.96,15687,0
2010-09-21,13,13,12.23,12.23,56041,0
2010-09-22,12.1,12.14,11.64,11.76,66977,0
2010-09-23,11.78,11.78,11.41,11.51,50201,0
2010-09-24,11.55,11.99,11.42,11.74,70024,0
2010-09-27,11.82,11.82,11.1,11.46,100015,0
2010-09-28,11.42,11.88,11.42,11.85,77448,0
2010-09-29,11.85,13.12,11.82,12.5,198209,0
2010-09-30,12.58,12.78,11.88,11.9,770200,0
2010-10-01,11.94,12.3,11.85,12.3,137867,0
2010-10-04,12.32,12.32,11.71,11.93,49235,0
2010-10-05,12.06,12.22,11.72,12.1,76758,0
2010-10-06,12.07,12.25,11.96,12.19,85042,0
2010-10-07,12.22,12.24,12.06,12.11,23288,0
2010-10-08,12.11,12.23,12.09,12.18,20901,0
2010-10-11,12.21,12.43,12.13,12.26,22457,0
2010-10-12,12.22,12.75,12.2,12.72,48309,0
2010-10-13,12.75,12.95,12.54,12.95,94631,0
2010-10-14,12.97,12.97,12.52,12.56,26624,0
2010-10-15,12.62,12.68,12.47,12.53,22551,0
2010-10-18,12.51,13,12.26,12.97,38882,0
2010-10-19,12.85,13,12.74,12.82,55395,0
2010-10-20,12.93,13,12.83,12.9,22939,0
2010-10-21,12.97,12.99,12.4,12.51,30217,0
2010-10-22,12.55,12.64,12.46,12.59,10981,0
2010-10-25,12.65,12.89,12.54,12.8,16349,0
2010-10-26,12.74,12.74,12.29,12.39,21699,0
2010-10-27,12.29,12.51,12,12.5,33768,0
2010-10-28,12.52,12.53,12.12,12.3,28562,0
2010-10-29,14.85,14.85,12.5,13.12,292197,0
2010-11-01,13.1,13.5,12.2,12.37,188391,0
2010-11-02,12.48,12.7,12.22,12.65,72670,0
2010-11-03,12.69,12.71,12.24,12.3,611442,0
2010-11-04,12.44,12.44,11.6,12.19,133523,0
2010-11-05,12.23,12.25,11.85,11.87,503199,0
2010-11-08,11.9,12.05,11.62,11.68,118553,0
2010-11-09,11.59,11.9,11.51,11.77,84044,0
2010-11-10,12.1,12.22,11.87,12.02,120136,0
2010-11-11,12.1,12.15,11.99,12.07,63413,0
2010-11-12,11.97,12.06,11.81,11.93,37795,0
2010-11-15,11.9,11.95,11.78,11.88,34694,0
2010-11-16,11.77,11.77,11.51,11.59,35039,0
2010-11-17,11.65,12.15,11.65,12,95397,0
2010-11-18,12.15,12.41,12.05,12.26,70604,0
2010-11-19,12.28,12.34,12.16,12.29,44306,0
2010-11-22,13.05,13.25,12.62,12.97,295786,0
2010-11-23,12.9,12.95,12.7,12.86,73864,0
2010-11-24,12.9,13,12.85,13,86936,0
2010-11-26,12.95,13,12.8,12.96,20954,0
2010-11-29,12.97,13,12.71,12.87,57384,0
2010-11-30,12.86,13,12.7,12.95,63631,0
2010-12-01,13.12,13.12,12.75,12.89,59791,0
2010-12-02,12.83,13,12.79,12.9,63767,0
2010-12-03,12.94,13.17,12.93,13.05,100037,0
2010-12-06,13.09,13.45,12.95,13.29,191453,0
2010-12-07,13.4,13.4,13,13.05,60936,0
2010-12-08,13.09,13.09,12.8,12.91,45175,0
2010-12-09,12.98,13.09,12.76,13,30829,0
2010-12-10,12.96,13.34,12.96,13.15,42659,0
2010-12-13,13.16,13.26,12.92,12.93,54538,0
2010-12-14,13.02,13.08,12.95,12.96,65520,0
2010-12-15,12.9,13.17,12.81,12.84,36288,0
2010-12-16,12.84,13,12.77,12.9,47416,0
2010-12-17,12.99,13.08,12.9,12.95,91196,0
2010-12-20,13.03,13.35,12.82,13.34,165166,0
2010-12-21,13.35,13.4,13.04,13.16,51125,0
2010-12-22,13.21,13.37,13.1,13.3,36105,0
2010-12-23,13.28,13.28,13.1,13.2,24645,0
2010-12-27,13.18,13.3,13.08,13.14,27986,0
2010-12-28,13.03,13.05,12.93,12.99,25606,0
2010-12-29,13.41,14.33,13.3,14.09,775296,0
2010-12-30,14.08,14.88,14.03,14.39,1900755,0
2010-12-31,14.66,14.66,14.3,14.36,168166,0
2011-01-03,14.5,15.51,14.43,15.5,398461,0
2011-01-04,15.62,16.22,15.35,15.81,359844,0
2011-01-05,15.7,16,14.8,15.14,413279,0
2011-01-06,15.17,15.92,15.01,15.73,261013,0
2011-01-07,15.71,16.12,15.6,15.81,261039,0
2011-01-10,15.87,16,15.26,15.47,247859,0
2011-01-11,15.49,15.98,15.45,15.65,298736,0
2011-01-12,15.77,15.77,15.54,15.7,200581,0
2011-01-13,15.73,16.55,15.63,16.45,294437,0
2011-01-14,16.44,17.46,16.35,16.78,281678,0
2011-01-18,16.78,17.13,16.5,16.68,156794,0
2011-01-19,16.57,16.91,15.8,16.08,226554,0
2011-01-20,15.99,16.54,15.25,16.37,127458,0
2011-01-21,16.35,16.36,15.26,15.49,234998,0
2011-01-24,15.45,16.49,15.3,16.43,171660,0
2011-01-25,16.22,16.31,15.92,16.17,83549,0
2011-01-26,16.14,16.5,16.01,16.29,46487,0
2011-01-27,16.32,16.32,15.4,15.73,120698,0
2011-01-28,15.83,15.83,15,15.01,66376,0
2011-01-31,14.91,15.8,14.68,15.49,87151,0
2011-02-01,15.35,15.6,15.01,15.16,114734,0
2011-02-02,15.08,15.35,14.79,15.29,139024,0
2011-02-03,15.23,15.25,14.9,14.99,183386,0
2011-02-04,14.9,14.98,14.75,14.92,60610,0
2011-02-07,14.81,15.3,14.77,15.11,137359,0
2011-02-08,15.2,15.34,15.11,15.19,70649,0
2011-02-09,15.01,15.24,15.01,15.11,69126,0
2011-02-10,15.06,15.25,15.04,15.14,61044,0
2011-02-11,15.05,15.21,14.9,15.1,123385,0
2011-02-14,15.06,15.12,14.93,14.96,40639,0
2011-02-15,14.91,14.99,14.73,14.74,45917,0
2011-02-16,14.8,15.42,14.61,15.15,148773,0
2011-02-18,14.47,14.88,14.2,14.22,420935,0
2011-02-22,13.87,14.61,13.87,14.41,271002,0
2011-02-23,14.29,14.38,13.85,14,137711,0
2011-02-24,14,14.51,14,14.24,102501,0
2011-02-25,14.2,14.31,14,14.25,170417,0
2011-02-28,14.35,14.86,14.21,14.42,123501,0
2011-03-01,14.44,14.56,14,14.09,121946,0
2011-03-02,14.12,14.51,14.07,14.24,67038,0
2011-03-03,14.32,14.82,14,14.71,117944,0
2011-03-04,14.7,15.29,14.7,14.97,115891,0
2011-03-07,14.97,15.11,14.35,14.76,160042,0
2011-03-08,14.85,15,14.48,14.52,178413,0
2011-03-09,14.44,14.5,13.84,13.99,259833,0
2011-03-10,13.91,13.91,12.85,13.44,270619,0
2011-03-11,13.34,13.53,13.13,13.29,82415,0
2011-03-14,13.23,13.44,13.22,13.29,40641,0
2011-03-15,12.8,13.37,12.8,13.24,98054,0
2011-03-16,13.2,13.2,12.81,12.95,82921,0
2011-03-17,13.2,13.47,12.96,13.26,99945,0
2011-03-18,13.42,13.75,13.12,13.74,150228,0
2011-03-21,13.76,13.87,12.9,13.01,186075,0
2011-03-22,12.9,13.07,12.65,12.88,106289,0
2011-03-23,12.87,13.13,12.75,12.87,80893,0
2011-03-24,13,13.29,13,13.29,52421,0
2011-03-25,13.43,13.95,13.33,13.76,66494,0
2011-03-28,13.84,14.05,13.44,13.46,63152,0
2011-03-29,13.38,13.76,13.25,13.4,90473,0
2011-03-30,13.48,13.91,13.3,13.87,155527,0
2011-03-31,13.89,14.25,13.76,14.14,97214,0
2011-04-01,14.1,14.32,13.72,14.23,143638,0
2011-04-04,14.37,14.63,14.3,14.5,112914,0
2011-04-05,14.47,14.8,14.4,14.67,52737,0
2011-04-06,14.68,14.79,14.59,14.7,33876,0
2011-04-07,14.6,14.68,14.55,14.6,31666,0
2011-04-08,14.7,14.83,14.52,14.56,43863,0
2011-04-11,14.57,14.8,14.34,14.6,49642,0
2011-04-12,14.55,14.55,14.22,14.38,49245,0
2011-04-13,14.43,14.46,14.18,14.35,42304,0
2011-04-14,14.31,14.58,14.31,14.5,27758,0
2011-04-15,14.41,16.67,14.34,15.14,1547464,0
2011-04-18,15.5,15.92,15.25,15.8,311989,0
2011-04-19,16.11,16.2,15.56,15.65,270637,0
2011-04-20,16.09,16.37,15.83,16.25,183074,0
2011-04-21,16.41,16.5,16.3,16.47,188409,0
2011-04-25,16.56,16.69,16.19,16.44,221837,0
2011-04-26,16.48,16.5,16.09,16.37,130959,0
2011-04-27,16.46,16.65,16.3,16.56,109064,0
2011-04-28,16.67,17.09,16.51,16.68,174408,0
2011-04-29,16.81,16.85,15.85,16.11,254629,0
2011-05-02,16.27,16.59,16.07,16.16,186711,0
2011-05-03,16.25,16.64,16.01,16.03,389151,0
2011-05-04,16.73,16.89,14.85,14.97,629555,0
2011-05-05,15.05,16.4,15.01,15.56,609465,0
2011-05-06,15.81,16.15,14.81,14.86,482362,0
2011-05-09,14.89,15.59,14.89,15.5,223588,0
2011-05-10,15.55,15.82,15.43,15.44,251767,0
2011-05-11,15.47,15.6,14.81,15.01,289100,0
2011-05-12,14.97,15.47,14.88,15.18,278965,0
2011-05-13,15.28,15.3,15.01,15.11,148307,0
2011-05-16,15.17,15.17,14.12,14.13,245691,0
2011-05-17,14.16,14.77,14.08,14.58,192228,0
2011-05-18,14.76,15.33,14.5,15.28,230325,0
2011-05-19,15.41,15.41,14.82,15.12,209857,0
2011-05-20,15.16,15.25,14.93,14.99,285647,0
2011-05-23,14.99,15,14.5,14.82,164819,0
2011-05-24,14.91,14.96,14.7,14.73,111005,0
2011-05-25,14.75,15.27,14.65,15.24,156558,0
2011-05-26,15.24,15.32,14.75,14.81,135246,0
2011-05-27,14.85,15.03,14.74,14.86,170659,0
2011-05-31,15.04,15.04,14.58,14.62,643103,0
2011-06-01,14.58,14.8,14.22,14.28,174633,0
2011-06-02,14.27,14.53,14.04,14.37,169100,0
2011-06-03,14.12,14.24,13.71,13.74,271722,0
2011-06-06,13.77,13.77,12.92,12.98,357066,0
2011-06-07,12.9,13.19,12.9,13.12,150593,0
2011-06-08,13.05,13.1,12.31,12.55,385035,0
2011-06-09,12.68,12.72,12.44,12.52,321322,0
2011-06-10,12.57,12.89,12.55,12.69,130542,0
2011-06-13,12.85,13.43,12.58,12.86,333002,0
2011-06-14,13.01,13.6,12.71,13.49,222067,0
2011-06-15,13.41,14,13.14,13.28,173010,0
2011-06-16,13.3,13.57,13.09,13.37,101168,0
2011-06-17,13.49,13.68,13.4,13.57,117243,0
2011-06-20,13.56,13.56,13.03,13.15,173988,0
2011-06-21,13.23,13.37,13.02,13.11,286697,0
2011-06-22,13.09,13.84,13.03,13.78,134032,0
2011-06-23,13.65,13.77,13.36,13.57,147260,0
2011-06-24,13.65,14.25,13.62,14.02,1244431,0
2011-06-27,14,14.12,13.67,13.96,163789,0
2011-06-28,13.86,14.36,13.47,14.36,256589,0
2011-06-29,14.36,14.45,13.73,13.83,401536,0
2011-06-30,13.93,14.3,13.88,14.18,270660,0
2011-07-01,14.13,14.88,14.03,14.73,293731,0
2011-07-05,14.72,14.72,14.29,14.53,170489,0
2011-07-06,14.56,14.87,14.4,14.63,203451,0
2011-07-07,14.69,15.11,14.48,15,300901,0
2011-07-08,14.8,14.91,14.38,14.65,132425,0
2011-07-11,14.41,14.54,13.85,14.49,179483,0
2011-07-12,14.31,14.95,14.13,14.78,209757,0
2011-07-13,14.83,15.12,14.61,14.79,247437,0
2011-07-14,14.72,14.99,14.07,14.49,246788,0
2011-07-15,14.48,14.56,14.17,14.51,202821,0
2011-07-18,14.44,14.55,14.24,14.48,193554,0
2011-07-19,14.56,14.73,14.45,14.55,220412,0
2011-07-20,14.59,14.68,14.3,14.34,88452,0
2011-07-21,14.44,14.64,14.28,14.5,68762,0
2011-07-22,14.55,14.59,14.25,14.43,56112,0
2011-07-25,14.42,14.42,14.15,14.27,129544,0
2011-07-26,14.22,14.22,13.9,14.09,96163,0
2011-07-27,13.98,13.98,13.17,13.37,229167,0
2011-07-28,13.39,13.79,13.25,13.52,133793,0
2011-07-29,13.46,13.64,13.25,13.46,71146,0
2011-08-01,13.65,13.94,13.31,13.6,130915,0
2011-08-02,13.57,13.64,13.11,13.11,133439,0
2011-08-03,13.18,13.34,12.81,13.09,224350,0
2011-08-04,12.93,13.06,12.06,12.1,237383,0
2011-08-05,12.1,12.34,9.68,10.68,750635,0
2011-08-08,10.15,10.95,10.01,10.55,311190,0
2011-08-09,10.8,11.5,10.02,11.38,275261,0
2011-08-10,11.7,11.7,9.52,10.34,345252,0
2011-08-11,10.58,10.83,10.1,10.25,245999,0
2011-08-12,10.41,10.5,9.91,10.17,256371,0
2011-08-15,10.63,11.24,10.33,11.19,176879,0
2011-08-16,11.23,11.25,10.65,10.75,177401,0
2011-08-17,10.82,10.91,10.61,10.79,129277,0
2011-08-18,10.35,10.73,10.12,10.34,293362,0
2011-08-19,10.24,10.48,10.06,10.13,109986,0
2011-08-22,10.86,10.86,10.13,10.18,171415,0
2011-08-23,10.34,11.55,10.32,11.45,211313,0
2011-08-24,11.48,11.6,10.78,11.04,102336,0
2011-08-25,11.21,11.23,10.68,10.7,78351,0
2011-08-26,10.62,11.08,10.37,10.91,84933,0
2011-08-29,11.04,12,11.04,11.97,184078,0
2011-08-30,11.85,11.92,11.23,11.66,152510,0
2011-08-31,11.7,11.81,11.13,11.14,137515,0
2011-09-01,11.21,11.76,10.82,11.29,184187,0
2011-09-02,11,11.22,10.6,10.69,162160,0
2011-09-06,10.57,11.56,10.46,11.52,230318,0
2011-09-07,11.88,12.1,11.75,12,237339,0
2011-09-08,11.92,12.01,11.52,11.66,196184,0
2011-09-09,11.57,11.72,10.96,11.17,152555,0
2011-09-12,10.99,11.48,10.93,11.41,107386,0
2011-09-13,11.42,11.56,11.19,11.51,87684,0
2011-09-14,11.59,11.63,11.2,11.5,88490,0
2011-09-15,11.56,11.83,11.45,11.65,143121,0
2011-09-16,11.74,11.74,10.94,10.95,213557,0
2011-09-19,10.74,11.05,10.56,10.91,149808,0
2011-09-20,10.94,11.12,10.79,10.89,200991,0
2011-09-21,10.93,10.99,10.5,10.5,197427,0
2011-09-22,10.2,10.39,9.91,9.98,229588,0
2011-09-23,9.98,10.23,9.8,9.95,165235,0
2011-09-26,10.1,10.31,9.87,10.31,88913,0
2011-09-27,10.48,10.83,10.31,10.44,125940,0
2011-09-28,10.43,10.48,9.7,9.96,198784,0
2011-09-29,10.19,10.25,9.69,9.95,92312,0
2011-09-30,9.78,10.35,9.78,10.16,129538,0
2011-10-03,10.02,10.15,9.19,9.21,184628,0
2011-10-04,9.05,9.47,8.6,9.46,226914,0
2011-10-05,9.42,9.68,9.27,9.57,138827,0
2011-10-06,9.5,9.83,9.35,9.74,144563,0
2011-10-07,9.8,9.85,9.19,9.51,165287,0
2011-10-10,9.66,10,9.53,10,177483,0
2011-10-11,9.86,10.08,9.62,9.73,206394,0
2011-10-12,9.8,10.45,9.8,10.32,196125,0
2011-10-13,10.22,10.49,10.09,10.27,96322,0
2011-10-14,10.4,10.54,10.33,10.53,144154,0
2011-10-17,10.54,10.54,10.01,10.06,208155,0
2011-10-18,10.09,10.52,9.86,10.43,160937,0
2011-10-19,10.43,10.43,9.95,9.97,83206,0
2011-10-20,10.04,10.07,9.54,9.89,92957,0
2011-10-21,10.1,10.27,9.99,10.12,123087,0
2011-10-24,10.18,10.78,10.18,10.63,193348,0
2011-10-25,10.57,10.64,10.26,10.41,118734,0
2011-10-26,10.5,10.62,10.14,10.43,100252,0
2011-10-27,10.88,11.9,10.69,11.86,238957,0
2011-10-28,11.62,11.87,11.32,11.43,97060,0
2011-10-31,11.15,11.36,10.91,10.99,79656,0
2011-11-01,10.51,10.55,10.12,10.21,126530,0
2011-11-02,10.54,11.13,10.43,10.63,111462,0
2011-11-03,10.77,11.44,10.55,11.37,105645,0
2011-11-04,11.29,11.3,10.72,11,81130,0
2011-11-07,11,11.2,10.57,11,74302,0
2011-11-08,11.03,11.31,10.75,11.18,94406,0
2011-11-09,10.8,10.89,10.03,10.15,150446,0
2011-11-10,10.32,10.48,10.24,10.32,89675,0
2011-11-11,10.54,10.95,10.25,10.9,109753,0
2011-11-14,10.91,10.94,10.54,10.88,198922,0
2011-11-15,10.74,11.18,10.74,11.02,99493,0
2011-11-16,10.92,11.15,10.82,11.1,103609,0
2011-11-17,11.11,11.16,10.76,10.96,127598,0
2011-11-18,11,11.15,10.96,11.07,96990,0
2011-11-21,10.81,11.06,10.8,10.97,148019,0
2011-11-22,10.93,11.08,10.89,11,173441,0
2011-11-23,10.95,11,10.75,10.88,138184,0
2011-11-25,10.85,10.9,10.31,10.38,73025,0
2011-11-28,10.78,11.1,10.64,11.06,107342,0
2011-11-29,11.25,11.25,10.97,11.09,58797,0
2011-11-30,11.5,11.9,11.28,11.88,177658,0
2011-12-01,11.7,11.78,11.16,11.19,86572,0
2011-12-02,11.38,11.96,11.32,11.63,154587,0
2011-12-05,11.86,12.45,11.86,11.99,900358,0
2011-12-06,12,12.99,11.91,12.9,520537,0
2011-12-07,12.95,13.31,12.75,12.76,380539,0
2011-12-08,12.68,12.87,12.52,12.6,131523,0
2011-12-09,12.7,12.88,12.5,12.64,187140,0
2011-12-12,12.63,12.72,12.5,12.59,121628,0
2011-12-13,12.7,12.89,11.92,11.98,133127,0
2011-12-14,12.86,12.86,11.5,11.66,223692,0
2011-12-15,11.87,12.09,11.67,11.93,103428,0
2011-12-16,12.12,12.39,11.91,12.29,160074,0
2011-12-19,12.38,12.75,12.15,12.19,149952,0
2011-12-20,12.5,13,12.43,12.82,148695,0
2011-12-21,12.8,13.05,12.51,13.04,125257,0
2011-12-22,13.1,13.61,13.07,13.54,165296,0
2011-12-23,13.63,13.64,13.28,13.34,122791,0
2011-12-27,13.33,13.54,13.1,13.23,79420,0
2011-12-28,13.12,13.34,12.51,12.56,249314,0
2011-12-29,12.6,13.19,12.59,13.18,332164,0
2011-12-30,13.18,13.74,13.12,13.72,116667,0
2012-01-03,14.09,14.25,13.52,13.63,242162,0
2012-01-04,13.51,13.93,13.5,13.89,122799,0
2012-01-05,13.78,14,13.44,13.96,149630,0
2012-01-06,13.9,14,13.08,13.13,276603,0
2012-01-09,13.15,13.38,12.81,13.29,171839,0
2012-01-10,13.42,13.55,13.05,13.51,171721,0
2012-01-11,13.45,13.62,13.3,13.44,97677,0
2012-01-12,13.57,13.67,13.34,13.59,154516,0
2012-01-13,13.43,13.68,13.3,13.31,88889,0
2012-01-17,13.44,13.51,13.03,13.45,171362,0
2012-01-18,13.47,13.48,13.17,13.32,118900,0
2012-01-19,13.33,13.35,13.05,13.15,87568,0
2012-01-20,13.18,13.31,12.92,13.2,121224,0
2012-01-23,13.15,13.3,13.05,13.16,87262,0
2012-01-24,13.11,13.4,13.06,13.39,100959,0
2012-01-25,13.28,13.41,13.14,13.22,108412,0
2012-01-26,13.2,13.3,12.55,12.79,178759,0
2012-01-27,12.75,13.19,12.74,13.07,100006,0
2012-01-30,12.9,13.03,12.68,12.73,81592,0
2012-01-31,12.84,13.18,12.8,13.11,88286,0
2012-02-01,13.24,13.6,13.02,13.53,127678,0
2012-02-02,13.5,13.5,13.2,13.43,69288,0
2012-02-03,13.51,13.9,13.02,13.43,187925,0
2012-02-06,13.57,14.47,13.55,14.29,338155,0
2012-02-07,14.34,14.35,13.99,14.13,174955,0
2012-02-08,14.17,14.31,13.75,14.18,247342,0
2012-02-09,14.22,14.29,14.01,14.18,123555,0
2012-02-10,13.9,14.14,13.8,13.92,61059,0
2012-02-13,14.08,14.16,13.88,14.1,90085,0
2012-02-14,14.09,14.09,13.75,13.92,69526,0
2012-02-15,13.95,13.95,13.4,13.46,94651,0
2012-02-16,13.44,14.37,13.42,14.16,231786,0
2012-02-17,14.26,14.26,13.92,14.04,106087,0
2012-02-21,14.1,14.28,14.01,14.11,105305,0
2012-02-22,14.1,14.14,13.59,13.59,126878,0
2012-02-23,13.6,14,13.55,13.91,148999,0
2012-02-24,13.9,14,13.6,13.66,78364,0
2012-02-27,13.59,13.94,13.3,13.84,135747,0
2012-02-28,13.88,14.12,13.68,13.76,124396,0
2012-02-29,13.89,14.73,13.62,14.09,233348,0
2012-03-01,14.3,14.3,13.46,13.76,229327,0
2012-03-02,13.7,13.85,13.28,13.55,292367,0
2012-03-05,13.5,13.5,13.1,13.39,152036,0
2012-03-06,13.15,13.22,12.67,12.71,211679,0
2012-03-07,12.78,13.07,12.76,13.04,78993,0
2012-03-08,13.16,13.2,12.95,13.11,116853,0
2012-03-09,13,13.59,12.95,13.41,250661,0
2012-03-12,13.65,13.78,13.27,13.61,170684,0
2012-03-13,13.79,14,13.64,14,132350,0
2012-03-14,14.02,14.09,13.53,13.57,113152,0
2012-03-15,13.57,14.29,13.5,14.27,202805,0
2012-03-16,14.3,14.44,14.13,14.31,231198,0
2012-03-19,14.26,14.29,13.9,14.27,161089,0
2012-03-20,14.12,14.12,13.9,13.95,59825,0
2012-03-21,13.95,14.27,13.92,14.13,91228,0
2012-03-22,13.99,14.18,13.52,13.81,153145,0
2012-03-23,13.75,14.21,13.7,14.19,93043,0
2012-03-26,14.33,14.35,13.95,14.09,120098,0
2012-03-27,14.1,14.22,13.92,13.96,67157,0
2012-03-28,14,14.07,13.69,13.82,152960,0
2012-03-29,13.68,13.77,13.55,13.72,115213,0
2012-03-30,13.81,13.81,13.54,13.55,97108,0
2012-04-02,13.49,13.71,12.68,13.68,359030,0
2012-04-03,13.66,13.93,13.52,13.71,125488,0
2012-04-04,13.54,13.9,13.4,13.84,150094,0
2012-04-05,13.83,13.95,13.65,13.71,60875,0
2012-04-09,13.53,13.56,13.21,13.23,107849,0
2012-04-10,13.24,13.3,12.77,12.9,143997,0
2012-04-11,13.08,13.27,12.8,13.22,104862,0
2012-04-12,13.26,13.5,13.17,13.2,169575,0
2012-04-13,13.16,13.18,12.78,12.78,143660,0
2012-04-16,12.9,12.9,12.08,12.3,235902,0
2012-04-17,12.44,12.68,12.2,12.32,223013,0
2012-04-18,12.28,12.43,12.09,12.27,157620,0
2012-04-19,12.25,12.47,12.06,12.11,89636,0
2012-04-20,12.24,12.34,11.56,12.03,213963,0
2012-04-23,11.79,11.95,11.75,11.83,112073,0
2012-04-24,11.8,12.05,11.67,11.85,91266,0
2012-04-25,11.99,12.12,11.87,11.98,91461,0
2012-04-26,12.01,12.08,11.88,12.04,60090,0
2012-04-27,12.05,12.44,11.94,12.35,69793,0
2012-04-30,12.3,12.3,12.07,12.19,138564,0
2012-05-01,12.17,12.6,12.17,12.23,182313,0
2012-05-02,12.1,12.25,12.01,12.09,119860,0
2012-05-03,12.1,12.21,12.02,12.09,101865,0
2012-05-04,12,12.05,11.82,11.83,118108,0
2012-05-07,11.75,12.05,11.68,11.92,133401,0
2012-05-08,11.83,11.86,11.25,11.8,142822,0
2012-05-09,11.6,11.8,11.41,11.55,76169,0
2012-05-10,11.59,11.65,11.36,11.46,93238,0
2012-05-11,11.42,11.6,11.42,11.53,118690,0
2012-05-14,11.49,11.83,11.36,11.5,166759,0
2012-05-15,11.46,11.79,11.29,11.62,158807,0
2012-05-16,11.64,12.03,11.52,11.55,185492,0
2012-05-17,11.6,11.68,11.05,11.21,92332,0
2012-05-18,11.21,11.5,11.14,11.33,120347,0
2012-05-21,11.35,11.58,11.35,11.48,112963,0
2012-05-22,11.44,11.55,11.21,11.32,94055,0
2012-05-23,11.16,11.26,10.88,11.19,151388,0
2012-05-24,11.67,11.67,10.97,11.22,82478,0
2012-05-25,11.17,11.27,11.07,11.07,54437,0
2012-05-29,11.2,11.27,10.94,11.12,92334,0
2012-05-30,10.99,11,10.78,10.9,86363,0
2012-05-31,10.93,10.97,10.65,10.75,177743,0
2012-06-01,10.57,10.96,10.51,10.78,191330,0
2012-06-04,10.78,11.03,10.78,10.94,106573,0
2012-06-05,11.11,11.66,10.97,11.63,245807,0
2012-06-06,11.72,11.72,11.47,11.67,111855,0
2012-06-07,11.87,11.91,11.65,11.67,101929,0
2012-06-08,11.63,11.75,11.51,11.58,88803,0
2012-06-11,11.76,11.81,11.05,11.06,154472,0
2012-06-12,11.11,11.28,11,11.24,80922,0
2012-06-13,11.18,11.3,11.1,11.21,63600,0
2012-06-14,11.17,11.49,11.13,11.24,75365,0
2012-06-15,11.29,11.9,11.28,11.87,125045,0
2012-06-18,11.83,11.99,11.69,11.75,77543,0
2012-06-19,11.77,11.98,11.65,11.71,90223,0
2012-06-20,11.74,11.88,11.65,11.67,63234,0
2012-06-21,11.7,11.72,11.24,11.35,136069,0
2012-06-22,11.36,11.48,10.9,11.16,570777,0
2012-06-25,10.98,11.08,10.75,11,89842,0
2012-06-26,11.06,11.22,10.9,11.06,75718,0
2012-06-27,11.13,11.44,11.13,11.39,112673,0
2012-06-28,11.31,11.6,11.23,11.37,157518,0
2012-06-29,11.6,11.95,11.3,11.93,237890,0
2012-07-02,11.93,12.45,11.9,12.45,185369,0
2012-07-03,12.45,13.03,12.32,12.95,330293,0
2012-07-05,12.93,13,12.64,12.65,97191,0
2012-07-06,12.58,12.74,12.51,12.55,61654,0
2012-07-09,12.56,12.63,12.3,12.57,57642,0
2012-07-10,12.6,12.72,12.4,12.42,62733,0
2012-07-11,12.43,12.8,12.39,12.8,84470,0
2012-07-12,12.72,12.74,12.44,12.62,55217,0
2012-07-13,12.69,12.9,12.62,12.66,47083,0
2012-07-16,12.67,12.67,12.43,12.53,44500,0
2012-07-17,12.58,12.7,12.42,12.57,32792,0
2012-07-18,12.61,12.76,12.51,12.66,59516,0
2012-07-19,12.7,12.7,12.46,12.59,31515,0
2012-07-20,12.53,12.7,12.42,12.46,104215,0
2012-07-23,12.3,12.3,12.1,12.21,49415,0
2012-07-24,12.22,12.22,11.63,11.74,58427,0
2012-07-25,11.77,11.77,11.53,11.63,61698,0
2012-07-26,11.84,11.97,11.61,11.89,72957,0
2012-07-27,11.91,12.48,11.76,12.26,74194,0
2012-07-30,12.28,12.39,12.16,12.24,33869,0
2012-07-31,12.23,12.38,12.08,12.16,86232,0
2012-08-01,12.21,12.32,11.84,11.85,77610,0
2012-08-02,11.61,11.89,11.59,11.71,64002,0
2012-08-03,11.81,12.33,11.81,12.13,118788,0
2012-08-06,12.12,12.39,12,12.32,99639,0
2012-08-07,11.51,11.85,10.63,11.82,500097,0
2012-08-08,11.62,12.74,11.62,11.9,206890,0
2012-08-09,11.85,12.12,11.46,12.07,181568,0
2012-08-10,12.04,12.09,11.93,12.08,109924,0
2012-08-13,12.02,12.08,11.84,12.08,126491,0
2012-08-14,12.08,12.12,12.03,12.11,101623,0
2012-08-15,12.04,12.28,12.03,12.19,148312,0
2012-08-16,12.16,12.43,12.04,12.41,119105,0
2012-08-17,12.39,12.42,12.11,12.27,104141,0
2012-08-20,12.26,12.34,12.15,12.32,60429,0
2012-08-21,12.32,12.45,12.29,12.33,96144,0
2012-08-22,12.32,12.32,12.07,12.1,84370,0
2012-08-23,12.05,12.07,11.86,11.99,69514,0
2012-08-24,11.92,12.15,11.92,12.02,37922,0
2012-08-27,12.04,12.08,11.85,12.01,60392,0
2012-08-28,12.03,12.14,12,12.11,63121,0
2012-08-29,12.11,12.16,11.95,12.14,102799,0
2012-08-30,12.09,12.3,12.09,12.15,89410,0
2012-08-31,12.23,12.23,12,12.01,64098,0
2012-09-04,11.99,12.11,11.82,12.02,139618,0
2012-09-05,11.99,12.19,11.89,12.02,168530,0
2012-09-06,12.04,12.23,12.04,12.19,131652,0
2012-09-07,12.18,12.4,12.15,12.36,134353,0
2012-09-10,12.28,12.39,12.04,12.21,75582,0
2012-09-11,12.21,12.42,12,12.14,59393,0
2012-09-12,12.17,12.33,12.12,12.23,108817,0
2012-09-13,12.21,12.48,12.15,12.43,123995,0
2012-09-14,12.44,12.58,12.36,12.4,88858,0
2012-09-17,12.38,12.4,12.21,12.39,48800,0
2012-09-18,12.31,12.57,12.29,12.5,66340,0
2012-09-19,12.5,12.5,12.13,12.16,53525,0
2012-09-20,12.06,12.23,12.06,12.11,55948,0
2012-09-21,12.29,12.29,11.95,12.03,136557,0
2012-09-24,12,12.31,12,12.12,59995,0
2012-09-25,12.16,12.18,11.83,11.92,100661,0
2012-09-26,11.92,12.09,11.88,12.02,87265,0
2012-09-27,12.02,12.07,11.82,12.05,117515,0
2012-09-28,11.97,12.08,11.8,11.81,56505,0
2012-10-01,11.85,12.09,11.85,12,68693,0
2012-10-02,12.02,12.08,11.75,11.84,112106,0
2012-10-03,11.82,11.84,11.53,11.67,52672,0
2012-10-04,11.73,11.82,11.53,11.73,59373,0
2012-10-05,11.73,11.88,11.56,11.58,46824,0
2012-10-08,11.49,11.56,11.42,11.45,30047,0
2012-10-09,11.49,11.49,11.2,11.3,43318,0
2012-10-10,11.32,11.38,11.24,11.38,26760,0
2012-10-11,11.49,11.51,11.36,11.43,36687,0
2012-10-12,11.43,11.43,11.26,11.33,24287,0
2012-10-15,11.35,11.37,11.16,11.35,27341,0
2012-10-16,11.38,11.38,11.19,11.23,36508,0
2012-10-17,11.21,11.39,11.21,11.37,37374,0
2012-10-18,11.39,12.12,11.31,11.99,101482,0
2012-10-19,11.88,11.95,11.48,11.5,90800,0
2012-10-22,11.5,11.6,11.1,11.59,90393,0
2012-10-23,11.49,11.49,11.17,11.21,30865,0
2012-10-24,11.23,11.29,11.07,11.14,33706,0
2012-10-25,11.2,11.29,10.9,11.06,23647,0
2012-10-26,11.04,11.05,10.78,10.91,35903,0
2012-10-31,10.91,11.06,10.89,11.06,24495,0
2012-11-01,11.11,11.33,11.01,11.21,51138,0
2012-11-02,11.23,11.23,10.89,10.92,40769,0
2012-11-05,10.96,11.07,10.85,10.96,37354,0
2012-11-06,11,11.11,10.88,11.06,42587,0
2012-11-07,10.95,11.41,10.54,10.61,82092,0
2012-11-08,9.67,9.67,8.29,8.91,245878,0
2012-11-09,8.85,9.47,8.69,9.44,154478,0
2012-11-12,9.47,9.85,9,9,135178,0
2012-11-13,9,9.19,9,9,72552,0
2012-11-14,9.05,9.1,8.91,8.94,72748,0
2012-11-15,9,9.23,9,9.16,39589,0
2012-11-16,9.08,9.44,9.05,9.37,105200,0
2012-11-19,9.45,9.56,9.26,9.36,70751,0
2012-11-20,9.37,9.37,9.17,9.25,22890,0
2012-11-21,9.24,9.26,9.13,9.25,41341,0
2012-11-23,9.27,9.4,9.21,9.37,14541,0
2012-11-26,9.27,9.34,9.14,9.27,96382,0
2012-11-27,9.29,9.37,9.27,9.31,45935,0
2012-11-28,9.25,9.3,9.15,9.24,45597,0
2012-11-29,9.33,9.37,9.2,9.31,65932,0
2012-11-30,9.3,9.4,9.22,9.4,98002,0
2012-12-03,9.41,9.45,9.22,9.28,89420,0
2012-12-04,9.34,9.34,9.2,9.26,59641,0
2012-12-05,9.26,9.3,9.15,9.15,109334,0
2012-12-06,9.18,9.36,9.12,9.32,76919,0
2012-12-07,9.34,9.34,9.19,9.2,37717,0
2012-12-10,9.18,9.36,9.18,9.3,50470,0
2012-12-11,9.35,9.63,9.28,9.62,76772,0
2012-12-12,9.61,9.62,9.31,9.4,66895,0
2012-12-13,9.4,9.57,9.37,9.53,38139,0
2012-12-14,9.52,9.71,9.5,9.64,96351,0
2012-12-17,9.65,9.88,9.61,9.72,78092,0
2012-12-18,9.71,9.93,9.71,9.91,33627,0
2012-12-19,9.94,9.94,9.46,9.57,98284,0
2012-12-20,9.59,9.94,9.59,9.88,67252,0
2012-12-21,9.71,9.8,9.62,9.73,139414,0
2012-12-24,9.65,9.69,9.53,9.61,18602,0
2012-12-26,9.59,9.74,9.45,9.61,74682,0
2012-12-27,9.7,9.71,9.26,9.43,108068,0
2012-12-28,9.4,10.06,9.4,10.03,175158,0
2012-12-31,9.94,9.94,9.44,9.81,99846,0
2013-01-02,10.13,10.13,9.86,9.98,90048,0
2013-01-03,10.02,10.02,9.81,9.97,56035,0
2013-01-04,10.03,10.03,9.91,9.97,45651,0
2013-01-07,9.96,9.96,9.8,9.86,54859,0
2013-01-08,9.85,9.85,9.65,9.76,48324,0
2013-01-09,9.81,9.84,9.53,9.63,42052,0
2013-01-10,9.66,9.74,9.45,9.52,55923,0
2013-01-11,9.56,9.72,9.53,9.63,42212,0
2013-01-14,9.56,10.46,9.36,9.38,96973,0
2013-01-15,9.35,9.67,9.35,9.62,72679,0
2013-01-16,9.7,9.74,9.32,9.35,50542,0
2013-01-17,9.35,9.5,9.33,9.41,83611,0
2013-01-18,9.44,9.54,9.35,9.5,52021,0
2013-01-22,9.49,9.77,9.47,9.73,89973,0
2013-01-23,9.67,9.67,9.25,9.25,95000,0
2013-01-24,9.24,9.65,9.24,9.37,133778,0
2013-01-25,9.39,9.79,9.37,9.54,84631,0
2013-01-28,9.49,9.87,9.35,9.86,166574,0
2013-01-29,9.86,9.96,9.8,9.93,109202,0
2013-01-30,9.89,9.93,9.72,9.8,74580,0
2013-01-31,9.75,9.95,9.61,9.84,83110,0
2013-02-01,9.52,9.83,9.3,9.33,98641,0
2013-02-04,9.3,9.31,9.1,9.17,96813,0
2013-02-05,9.19,9.26,9.14,9.25,64163,0
2013-02-06,9.19,9.31,9.13,9.3,43191,0
2013-02-07,9.33,9.33,9.11,9.2,90469,0
2013-02-08,9.18,9.32,9.18,9.25,96079,0
2013-02-11,9.26,9.43,9,9.09,137842,0
2013-02-12,9.03,9.12,8.91,9.08,271661,0
2013-02-13,9.04,9.11,8.86,8.89,103381,0
2013-02-14,8.93,9.07,8.79,8.97,95787,0
2013-02-15,9.02,9.02,8.68,8.83,116720,0
2013-02-19,8.82,8.85,8.69,8.8,101068,0
2013-02-20,8.75,8.83,8.38,8.46,117534,0
2013-02-21,8.51,8.51,8.06,8.24,94985,0
2013-02-22,8.25,8.45,8.2,8.44,84216,0
2013-02-25,8.51,8.54,8.25,8.25,55015,0
2013-02-26,8.26,8.39,8.16,8.18,63992,0
2013-02-27,8.17,8.35,8.13,8.16,80892,0
2013-02-28,8.15,8.35,8.15,8.31,84545,0
2013-03-01,8.19,8.28,8.05,8.09,72412,0
2013-03-04,8.05,8.09,7.66,7.7,128306,0
2013-03-05,7.72,7.77,7.5,7.52,166532,0
2013-03-06,7.53,8.22,7.51,8.12,134826,0
2013-03-07,8.11,8.22,8.01,8.06,57869,0
2013-03-08,8.13,8.13,7.88,7.98,60956,0
2013-03-11,7.92,8.03,7.88,7.98,79388,0
2013-03-12,7.98,7.98,7.9,7.92,56123,0
2013-03-13,7.93,7.95,7.67,7.79,69600,0
2013-03-14,7.8,7.8,7.6,7.69,87466,0
2013-03-15,7.75,7.75,7.5,7.65,230726,0
2013-03-18,7.62,7.74,7.5,7.55,79139,0
2013-03-19,7.52,7.56,6.94,7.12,248717,0
2013-03-20,7.2,7.37,6.64,6.7,686791,0
2013-03-21,6.56,7.02,6.56,6.81,235747,0
2013-03-22,6.81,7.08,6.77,6.99,217596,0
2013-03-25,7,7.47,7,7.32,233339,0
2013-03-26,7.32,7.63,7.26,7.53,174592,0
2013-03-27,7.5,7.62,7.41,7.51,293730,0
2013-03-28,7.54,7.59,7.35,7.4,158676,0
2013-04-01,7.4,7.5,7.15,7.18,134091,0
2013-04-02,7.23,7.42,7.18,7.27,132848,0
2013-04-03,7.28,7.41,7.24,7.28,94610,0
2013-04-04,7.27,7.34,6.93,7.15,158583,0
2013-04-05,7.01,7.17,6.96,7.14,82003,0
2013-04-08,7.14,7.19,6.9,7.04,93961,0
2013-04-09,7.07,7.27,7.03,7.11,89467,0
2013-04-10,7.13,7.39,7.08,7.32,73131,0
2013-04-11,7.32,7.57,7.21,7.42,164261,0
2013-04-12,7.37,7.5,7.35,7.43,113660,0
2013-04-15,7.4,7.41,7.16,7.2,193614,0
2013-04-16,7.23,7.42,7.08,7.39,97792,0
2013-04-17,7.39,7.44,7.06,7.23,90779,0
2013-04-18,7.28,7.73,7.21,7.36,131714,0
2013-04-19,7.43,7.49,7.27,7.33,95135,0
2013-04-22,7.4,7.4,7.13,7.26,95626,0
2013-04-23,7.25,7.35,7.1,7.15,127920,0
2013-04-24,7.21,7.29,7.15,7.27,44394,0
2013-04-25,7.34,7.54,7.23,7.51,152901,0
2013-04-26,7.52,7.63,7.42,7.6,85692,0
2013-04-29,7.65,7.81,7.61,7.72,48669,0
2013-04-30,7.75,7.78,7.3,7.37,97856,0
2013-05-01,7.37,7.48,7.04,7.06,118853,0
2013-05-02,7.17,7.25,7.13,7.13,66230,0
2013-05-03,7.15,7.39,7.15,7.2,86757,0
2013-05-06,7.18,7.31,7.01,7.1,141479,0
2013-05-07,7.11,7.76,7.11,7.57,272726,0
2013-05-08,7.57,7.7,7.39,7.41,101857,0
2013-05-09,7.19,7.64,7.01,7.5,208659,0
2013-05-10,7.49,7.53,7.28,7.41,173441,0
2013-05-13,7.4,7.78,7.4,7.78,162346,0
2013-05-14,7.8,7.87,7.6,7.81,165474,0
2013-05-15,7.77,7.89,7.73,7.82,109851,0
2013-05-16,7.9,8.63,7.84,8.13,245605,0
2013-05-17,8.2,8.25,8.06,8.11,159717,0
2013-05-20,8.13,8.32,8.08,8.17,133531,0
2013-05-21,8.18,8.57,8.13,8.36,174161,0
2013-05-22,8.44,8.44,8.17,8.23,232783,0
2013-05-23,8.05,8.28,8.01,8.2,224595,0
2013-05-24,8.24,8.34,8.11,8.26,107677,0
2013-05-28,8.37,8.54,8.2,8.27,119649,0
2013-05-29,8.2,8.27,8.07,8.15,116646,0
2013-05-30,8.13,8.65,8.13,8.39,149094,0
2013-05-31,8.25,8.4,8.15,8.26,274339,0
2013-06-03,8.32,8.58,8.25,8.56,261510,0
2013-06-04,8.6,8.66,8.53,8.6,176619,0
2013-06-05,8.59,8.64,8.56,8.6,202768,0
2013-06-06,8.58,8.64,8.44,8.63,159198,0
2013-06-07,8.66,8.68,8.54,8.6,124973,0
2013-06-10,8.65,8.94,8.57,8.86,133241,0
2013-06-11,8.79,8.88,8.67,8.77,140424,0
2013-06-12,8.8,8.8,8.64,8.75,210104,0
2013-06-13,8.73,8.83,8.62,8.82,174422,0
2013-06-14,8.83,8.9,8.76,8.8,130166,0
2013-06-17,8.88,9.22,8.82,9.21,176486,0
2013-06-18,9.25,9.82,9.23,9.65,187686,0
2013-06-19,9.67,9.67,9.35,9.4,172782,0
2013-06-20,9.28,9.48,9.18,9.31,158278,0
2013-06-21,9.34,9.36,8.75,8.99,255687,0
2013-06-24,8.92,9.19,8.75,9,192654,0
2013-06-25,9.06,9.11,8.7,8.8,119724,0
2013-06-26,8.85,8.91,8.55,8.75,164067,0
2013-06-27,8.77,8.87,8.65,8.81,426694,0
2013-06-28,8.78,9.01,8.72,9.01,618803,0
2013-07-01,9.02,9.27,8.89,9.25,128561,0
2013-07-02,9.31,9.64,9.12,9.19,126824,0
2013-07-03,9.21,9.39,9.13,9.34,61360,0
2013-07-05,9.46,9.46,9.11,9.22,61340,0
2013-07-08,9.23,9.25,9.05,9.16,92803,0
2013-07-09,9.18,9.39,9.09,9.39,66370,0
2013-07-10,9.4,9.48,9.32,9.43,89224,0
2013-07-11,9.47,9.67,9.33,9.47,126174,0
2013-07-12,9.45,9.48,9.13,9.25,78947,0
2013-07-15,9.21,9.49,9.2,9.46,94692,0
2013-07-16,9.43,9.46,9.31,9.42,54296,0
2013-07-17,9.43,9.51,9.32,9.47,111972,0
2013-07-18,9.53,9.53,9.18,9.39,99456,0
2013-07-19,9.41,9.47,9.32,9.47,103472,0
2013-07-22,9.47,9.49,9.24,9.42,123702,0
2013-07-23,9.47,9.54,9.39,9.49,88902,0
2013-07-24,9.5,9.54,9.36,9.45,93172,0
2013-07-25,9.41,9.48,9.3,9.38,86660,0
2013-07-26,9.33,9.34,9.13,9.28,72197,0
2013-07-29,9.23,9.33,9.16,9.26,79208,0
2013-07-30,9.26,9.33,9.11,9.22,55888,0
2013-07-31,9.21,9.22,9.01,9.14,58718,0
2013-08-01,9.17,9.18,8.86,8.99,107438,0
2013-08-02,8.93,9.14,8.91,9.13,110339,0
2013-08-05,9.09,9.35,9,9.29,51970,0
2013-08-06,9.22,9.22,9.01,9.07,90943,0
2013-08-07,9.08,9.1,8.98,8.99,77124,0
2013-08-08,8.15,9.1,8,8.99,356771,0
2013-08-09,8.94,9.04,8.37,8.47,85334,0
2013-08-12,8.47,8.58,8.34,8.42,112483,0
2013-08-13,8.41,8.84,8.41,8.74,85322,0
2013-08-14,8.86,8.89,8.62,8.66,65740,0
2013-08-15,8.6,8.72,8.55,8.6,52348,0
2013-08-16,8.56,8.6,8.47,8.5,44103,0
2013-08-19,8.5,8.56,8.27,8.31,76469,0
2013-08-20,8.3,8.49,8.3,8.39,51281,0
2013-08-21,8.34,8.51,8.26,8.44,201517,0
2013-08-22,8.41,8.84,8.41,8.71,116248,0
2013-08-23,8.76,8.88,8.43,8.54,93996,0
2013-08-26,8.56,8.86,8.56,8.8,59583,0
2013-08-27,8.72,8.75,8.52,8.56,51649,0
2013-08-28,8.56,8.76,8.54,8.64,41522,0
2013-08-29,8.69,8.85,8.63,8.67,56943,0
2013-08-30,8.64,8.66,8.48,8.56,58160,0
2013-09-03,8.63,8.68,8.4,8.45,51530,0
2013-09-04,8.44,8.64,8.34,8.44,42284,0
2013-09-05,8.42,8.52,8.27,8.33,100086,0
2013-09-06,8.39,8.53,8.25,8.34,54570,0
2013-09-09,8.34,8.51,8.31,8.48,83473,0
2013-09-10,8.49,8.6,8.45,8.58,41522,0
2013-09-11,8.52,8.65,8.47,8.53,35396,0
2013-09-12,8.54,8.6,8.46,8.46,22600,0
2013-09-13,8.45,8.65,8.41,8.59,82305,0
2013-09-16,8.69,8.87,8.69,8.76,73721,0
2013-09-17,8.76,9.02,8.65,9.02,46546,0
2013-09-18,9.04,9.5,9.04,9.45,123901,0
2013-09-19,9.43,9.84,9.4,9.78,170121,0
2013-09-20,9.83,10.35,9.78,10.01,410896,0
2013-09-23,10.01,10.34,9.94,10.19,150308,0
2013-09-24,10.2,10.21,9.93,9.95,103086,0
2013-09-25,9.9,10.17,9.75,9.88,60031,0
2013-09-26,9.87,9.94,9.75,9.81,38453,0
2013-09-27,9.78,9.91,9.52,9.65,143197,0
2013-09-30,9.6,10.05,9.55,10.02,211574,0
2013-10-01,10.1,10.35,9.96,10.2,85461,0
2013-10-02,10.19,10.19,9.9,9.9,94086,0
2013-10-03,9.86,10.18,9.77,10.03,87641,0
2013-10-04,10.02,10.09,9.84,9.87,49870,0
2013-10-07,9.76,9.88,9.65,9.77,40522,0
2013-10-08,9.75,9.94,9.66,9.7,51060,0
2013-10-09,9.72,9.75,9.61,9.73,59547,0
2013-10-10,9.85,10.09,9.81,9.98,52242,0
2013-10-11,9.98,10.45,9.98,10.38,78123,0
2013-10-14,10.31,10.43,10.23,10.35,27772,0
2013-10-15,10.35,10.42,10.16,10.18,65115,0
2013-10-16,10.2,10.33,10.02,10.16,72993,0
2013-10-17,10.1,10.35,10,10.16,77128,0
2013-10-18,10.24,10.54,10.16,10.53,128800,0
2013-10-21,10.53,10.88,10.42,10.76,109281,0
2013-10-22,10.8,10.84,10.41,10.49,134392,0
2013-10-23,10.48,10.73,10.38,10.69,52252,0
2013-10-24,10.68,10.72,10.62,10.66,32634,0
2013-10-25,10.7,10.74,10.44,10.66,35767,0
2013-10-28,10.68,10.8,10.44,10.56,77929,0
2013-10-29,10.56,10.66,10.1,10.59,74718,0
2013-10-30,10.58,10.72,10.29,10.58,96765,0
2013-10-31,10.56,10.6,10.3,10.46,87200,0
2013-11-01,10.42,10.48,10.03,10.23,101300,0
2013-11-04,10.23,10.3,10.15,10.22,56519,0
2013-11-05,10.15,10.34,10.1,10.15,39562,0
2013-11-06,10.2,10.71,10.2,10.23,131887,0
2013-11-07,10.2,10.36,9.25,9.31,169146,0
2013-11-08,9.17,9.38,8.9,8.92,151339,0
2013-11-11,8.87,8.94,8.32,8.55,207438,0
2013-11-12,8.5,8.73,8.49,8.57,126329,0
2013-11-13,8.51,8.9,8.51,8.79,375463,0
2013-11-14,8.77,8.88,8.52,8.61,152234,0
2013-11-15,8.59,8.69,8.53,8.55,172796,0
2013-11-18,8.52,8.69,8.43,8.46,125285,0
2013-11-19,8.51,8.7,8.5,8.59,111742,0
2013-11-20,8.62,9,8.62,8.84,109237,0
2013-11-21,8.88,9.3,8.87,9.02,119836,0
2013-11-22,9.05,9.11,8.95,9.01,104032,0
2013-11-25,9.01,9.18,9.01,9.14,61226,0
2013-11-26,9.12,9.29,9.1,9.18,86012,0
2013-11-27,9.17,9.3,9.14,9.19,51389,0
2013-11-29,9.25,9.26,9.16,9.18,28685,0
2013-12-02,9.2,9.23,9,9.04,99262,0
2013-12-03,9,9.15,8.98,9.07,73326,0
2013-12-04,9.06,9.13,8.98,9.03,81893,0
2013-12-05,8.99,9.07,8.98,9.01,86731,0
2013-12-06,9.11,9.2,9,9.04,58650,0
2013-12-09,9.07,9.14,9,9.06,48385,0
2013-12-10,9,9.1,8.99,9.01,119216,0
2013-12-11,9,9.03,9,9,84253,0
2013-12-12,9,9.08,9,9.01,76002,0
2013-12-13,9.05,9.2,9.01,9.02,81958,0
2013-12-16,9.08,9.14,9.03,9.11,72951,0
2013-12-17,9.09,9.25,9,9.24,54322,0
2013-12-18,9.21,9.33,9.03,9.14,69801,0
2013-12-19,9.11,9.23,9.09,9.12,56449,0
2013-12-20,9.16,9.44,9.16,9.25,183731,0
2013-12-23,9.26,9.51,9.16,9.45,77981,0
2013-12-24,9.52,9.98,9.52,9.84,52185,0
2013-12-26,9.85,9.98,9.7,9.7,41846,0
2013-12-27,9.74,9.8,9.62,9.64,104173,0
2013-12-30,9.62,9.98,9.59,9.61,169601,0
2013-12-31,9.58,9.79,9.57,9.66,100049,0
2014-01-02,9.67,9.89,9.5,9.78,73262,0
2014-01-03,9.77,10.08,9.77,9.94,105098,0
2014-01-06,10,10,9.72,9.74,76385,0
2014-01-07,9.75,9.98,9.75,9.95,86931,0
2014-01-08,9.94,10.25,9.9,10.12,79860,0
2014-01-09,10.17,10.25,10.08,10.2,61472,0
2014-01-10,10.2,10.35,10.18,10.3,50158,0
2014-01-13,10.3,10.4,10.23,10.34,144985,0
2014-01-14,10.32,10.42,10.29,10.37,68233,0
2014-01-15,10.38,10.68,10.33,10.59,91975,0
2014-01-16,10.59,10.73,10.53,10.68,101307,0
2014-01-17,10.64,10.68,10.42,10.45,91019,0
2014-01-21,10.53,10.71,10.38,10.7,102711,0
2014-01-22,10.69,10.81,10.56,10.8,117170,0
2014-01-23,10.77,10.77,10.01,10.6,128450,0
2014-01-24,10.51,10.59,9.81,10,205597,0
2014-01-27,9.99,10.11,9.75,9.94,69462,0
2014-01-28,9.97,10.19,9.87,10.12,81195,0
2014-01-29,10.06,10.13,9.91,10,66870,0
2014-01-30,10.1,10.1,9.88,9.88,68212,0
2014-01-31,9.74,9.91,9.66,9.86,80129,0
2014-02-03,9.82,9.96,9.35,9.42,86271,0
2014-02-04,9.44,9.56,9.25,9.25,39710,0
2014-02-05,9.24,9.26,8.96,9.02,70153,0
2014-02-06,8.99,9.07,8.77,9.01,174035,0
2014-02-07,9.07,9.34,9.07,9.32,192314,0
2014-02-10,9.34,9.57,9.33,9.55,109335,0
2014-02-11,9.59,9.79,9.53,9.67,72685,0
2014-02-12,9.66,9.73,9.48,9.52,43062,0
2014-02-13,9.5,9.8,9.47,9.76,36861,0
2014-02-14,9.77,9.79,9.58,9.61,44049,0
2014-02-18,9.68,9.68,9.51,9.56,72323,0
2014-02-19,9.49,9.62,9.46,9.46,86949,0
2014-02-20,9.46,9.54,9.45,9.46,66029,0
2014-02-21,9.67,9.78,9.45,9.48,191480,0
2014-02-24,9.52,9.84,9.51,9.57,98851,0
2014-02-25,9.55,9.65,9.45,9.54,120532,0
2014-02-26,9.52,10,9.52,9.96,150559,0
2014-02-27,9.94,10.39,9.85,10.38,120348,0
2014-02-28,10.42,10.57,10.23,10.26,136566,0
2014-03-03,10.16,10.35,9.89,9.99,75873,0
2014-03-04,10.14,10.62,10.14,10.46,146951,0
2014-03-05,10.41,10.42,10.13,10.2,157622,0
2014-03-06,10.25,10.39,10.14,10.16,50927,0
2014-03-07,10.22,10.22,10.04,10.11,32968,0
2014-03-10,10.11,10.15,10.01,10.09,55886,0
2014-03-11,10.13,10.13,9.79,9.85,58518,0
2014-03-12,9.83,9.98,9.79,9.88,66695,0
2014-03-13,9.6,9.7,8,8.15,837130,0
2014-03-14,8.04,8.14,7.5,7.52,783470,0
2014-03-17,7.59,7.85,7.41,7.48,406141,0
2014-03-18,7.76,7.88,7.5,7.52,303694,0
2014-03-19,7.6,7.83,7.6,7.74,251780,0
2014-03-20,7.76,7.86,7.67,7.8,234065,0
2014-03-21,7.87,7.98,7.74,7.94,296388,0
2014-03-24,8.01,8.1,7.71,7.84,221243,0
2014-03-25,7.92,7.98,7.7,7.88,157714,0
2014-03-26,8.17,8.17,7.7,7.7,168400,0
2014-03-27,7.66,7.78,7.6,7.69,93603,0
2014-03-28,7.68,7.76,7.55,7.67,545436,0
2014-03-31,7.71,7.82,7.56,7.56,196020,0
2014-04-01,7.71,7.79,7.57,7.62,207101,0
2014-04-02,7.65,7.73,7.56,7.59,161636,0
2014-04-03,7.58,7.66,7.52,7.58,134193,0
2014-04-04,7.59,7.6,7.25,7.28,186657,0
2014-04-07,7.26,7.3,7,7.03,255657,0
2014-04-08,7.08,7.25,7.07,7.17,177312,0
2014-04-09,7.25,7.25,7.07,7.16,149579,0
2014-04-10,7.14,7.2,7.11,7.17,188157,0
2014-04-11,7.14,7.2,7.01,7.08,167181,0
2014-04-14,7.21,7.21,7,7,131238,0
2014-04-15,7.02,7.02,6.52,6.79,288656,0
2014-04-16,6.87,6.93,6.83,6.88,138672,0
2014-04-17,6.88,6.97,6.78,6.79,371417,0
2014-04-21,6.81,6.89,6.76,6.82,99338,0
2014-04-22,6.86,6.88,6.8,6.83,214268,0
2014-04-23,6.81,6.85,6.68,6.71,116156,0
2014-04-24,6.79,6.82,6.65,6.73,165623,0
2014-04-25,6.71,6.71,6.44,6.5,130001,0
2014-04-28,6.55,6.56,6.31,6.41,116793,0
2014-04-29,6.46,6.56,6.32,6.37,167161,0
2014-04-30,6.36,6.54,6.26,6.41,329205,0
2014-05-01,6.39,6.44,6.2,6.35,185571,0
2014-05-02,6.34,6.39,6.23,6.27,96475,0
2014-05-05,6.19,6.33,6.18,6.24,233290,0
2014-05-06,6.18,6.29,6.16,6.21,128990,0
2014-05-07,6.2,6.38,5.9,6.17,200750,0
2014-05-08,5.9,6.15,5.59,5.74,618603,0
2014-05-09,5.68,5.87,5.67,5.82,178131,0
2014-05-12,5.81,6.02,5.73,5.75,308670,0
2014-05-13,5.71,6.13,5.71,6,351938,0
2014-05-14,6.01,6.1,5.77,5.78,200138,0
2014-05-15,5.79,5.86,5.68,5.8,136844,0
2014-05-16,5.79,5.97,5.79,5.95,150059,0
2014-05-19,6.04,6.49,6,6.43,222703,0
2014-05-20,6.44,6.48,6.08,6.18,284796,0
2014-05-21,6.18,6.37,6.16,6.31,171447,0
2014-05-22,6.37,6.71,6.37,6.7,274912,0
2014-05-23,6.72,6.91,6.7,6.9,185778,0
2014-05-27,6.93,7.14,6.81,6.93,165686,0
2014-05-28,6.91,7,6.77,6.92,122378,0
2014-05-29,7.02,7.02,6.72,6.8,71071,0
2014-05-30,6.78,6.78,6.51,6.55,87870,0
2014-06-02,6.6,6.61,6.35,6.43,110722,0
2014-06-03,6.34,6.4,6.16,6.27,82190,0
2014-06-04,6.46,6.96,6.45,6.87,240278,0
2014-06-05,6.85,7.09,6.7,7.07,134071,0
2014-06-06,7.15,7.29,7.01,7.22,142817,0
2014-06-09,7.23,7.39,7,7.35,122515,0
2014-06-10,7.35,7.42,7.1,7.23,81100,0
2014-06-11,7.21,7.24,7.07,7.12,64452,0
2014-06-12,7.14,7.22,7.02,7.19,94055,0
2014-06-13,7.2,7.23,7.1,7.19,64096,0
2014-06-16,7.19,7.2,7.04,7.16,70846,0
2014-06-17,7.13,7.27,7.02,7.22,82151,0
2014-06-18,7.22,7.31,7.11,7.27,58066,0
2014-06-19,7.29,7.37,7.11,7.21,46494,0
2014-06-20,7.19,7.19,7,7.09,114699,0
2014-06-23,7.14,7.32,7.02,7.26,128667,0
2014-06-24,7.23,7.4,6.95,7.03,78919,0
2014-06-25,6.96,7.13,6.94,6.99,109318,0
2014-06-26,6.98,7.25,6.82,7.19,106973,0
2014-06-27,7.15,7.29,7.01,7.25,251984,0
2014-06-30,7.28,7.28,7,7.03,113157,0
2014-07-01,7.03,7.22,7.03,7.19,125278,0
2014-07-02,7.11,7.33,7.11,7.28,126300,0
2014-07-03,7.3,7.3,7.12,7.19,39994,0
2014-07-07,7.19,7.19,7.01,7.09,105374,0
2014-07-08,7.06,7.19,6.93,7.05,87866,0
2014-07-09,7.07,7.13,7,7.01,58431,0
2014-07-10,6.94,6.98,6.79,6.91,55986,0
2014-07-11,6.97,6.99,6.84,6.94,68720,0
2014-07-14,7.05,7.15,6.94,7.05,54336,0
2014-07-15,7.07,7.08,6.88,7,89264,0
2014-07-16,7.01,7.05,6.92,6.92,73303,0
2014-07-17,6.92,6.95,6.83,6.85,81879,0
2014-07-18,6.81,6.93,6.68,6.7,320264,0
2014-07-21,6.66,6.81,6.52,6.69,91364,0
2014-07-22,6.7,6.88,6.66,6.85,77785,0
2014-07-23,6.89,6.89,6.73,6.79,58029,0
2014-07-24,6.8,6.89,6.58,6.6,71716,0
2014-07-25,6.55,6.62,6.5,6.51,57827,0
2014-07-28,6.5,6.55,6.38,6.41,69345,0
2014-07-29,6.4,6.58,6.35,6.56,68188,0
2014-07-30,6.58,6.79,6.45,6.75,87855,0
2014-07-31,7.25,7.58,7.11,7.52,206083,0
2014-08-01,7.55,7.81,7.35,7.59,153829,0
2014-08-04,7.68,7.86,7.61,7.84,102621,0
2014-08-05,7.83,7.91,7.47,7.58,80469,0
2014-08-06,7.51,7.7,7.38,7.64,116119,0
2014-08-07,7.7,7.94,7.7,7.94,79838,0
2014-08-08,7.93,8.34,7.83,8.31,125559,0
2014-08-11,8.25,8.68,8.23,8.37,160280,0
2014-08-12,8.31,8.56,8.27,8.44,107998,0
2014-08-13,8.46,8.86,8.42,8.79,101699,0
2014-08-14,8.8,8.96,8.64,8.82,71616,0
2014-08-15,8.87,8.98,8.25,8.26,139820,0
2014-08-18,8.35,8.54,8.33,8.4,198335,0
2014-08-19,8.4,8.52,8.29,8.37,109746,0
2014-08-20,8.27,8.27,8.08,8.12,90479,0
2014-08-21,8.08,8.24,8,8.18,107207,0
2014-08-22,8.16,8.46,8,8.41,129267,0
2014-08-25,8.43,8.67,8.26,8.34,88707,0
2014-08-26,8.31,8.5,8.27,8.42,108845,0
2014-08-27,8.47,8.52,8.26,8.43,82377,0
2014-08-28,8.36,8.5,8.25,8.38,60623,0
2014-08-29,8.38,8.45,8.26,8.41,46079,0
2014-09-02,8.43,8.47,8.26,8.4,61743,0
2014-09-03,8.45,8.45,8,8.02,62462,0
2014-09-04,8.07,8.2,7.89,7.95,69408,0
2014-09-05,7.9,8.13,7.81,8.12,53718,0
2014-09-08,8.09,8.09,7.87,7.89,51074,0
2014-09-09,7.9,7.98,7.67,7.68,110198,0
2014-09-10,7.64,7.88,7.56,7.74,63157,0
2014-09-11,7.67,7.8,7.64,7.75,53459,0
2014-09-12,7.77,7.77,7.36,7.4,100596,0
2014-09-15,7.42,7.67,7.25,7.55,78713,0
2014-09-16,7.5,7.58,7.48,7.55,57725,0
2014-09-17,7.57,7.67,7.48,7.55,23448,0
2014-09-18,7.57,7.65,7.45,7.51,47187,0
2014-09-19,7.54,7.64,7.18,7.4,156658,0
2014-09-22,7.4,7.4,7.25,7.29,44559,0
2014-09-23,7.26,7.43,7.18,7.22,42094,0
2014-09-24,7.26,7.31,7.13,7.29,52240,0
2014-09-25,7.22,7.22,7,7.01,93186,0
2014-09-26,7,7.08,6.78,6.86,86917,0
2014-09-29,6.79,7.11,6.73,7,293231,0
2014-09-30,7.04,7.22,6.78,6.85,78423,0
2014-10-01,6.89,7,6.8,6.85,79054,0
2014-10-02,6.89,7.37,6.89,7.35,101732,0
2014-10-03,7.46,7.58,7.35,7.44,78335,0
2014-10-06,7.5,7.5,7.35,7.4,132129,0
2014-10-07,7.35,7.4,7.19,7.22,60852,0
2014-10-08,7.18,7.37,7,7.37,80389,0
2014-10-09,7.35,7.35,6.99,6.99,65518,0
2014-10-10,6.94,6.97,6.7,6.76,77356,0
2014-10-13,6.83,7.09,6.76,6.86,64555,0
2014-10-14,6.85,7,6.52,6.86,150067,0
2014-10-15,6.82,7.61,6.62,7.52,139965,0
2014-10-16,7.2,7.66,7.2,7.41,77223,0
2014-10-17,7.51,7.51,7.13,7.14,50511,0
2014-10-20,7.13,7.26,7.13,7.26,36143,0
2014-10-21,7.32,7.54,7.16,7.42,60837,0
2014-10-22,7.46,7.46,7.11,7.28,49307,0
2014-10-23,7.32,7.56,7.28,7.34,38787,0
2014-10-24,7.31,7.48,7.22,7.29,43169,0
2014-10-27,7.26,7.49,7.2,7.49,45462,0
2014-10-28,7.5,7.71,7.45,7.6,71697,0
2014-10-29,7.63,7.78,7.54,7.73,27237,0
2014-10-30,7.69,7.89,7.48,7.84,62719,0
2014-10-31,8.03,8.25,7.78,8.24,93445,0
2014-11-03,8.24,8.25,8,8.09,52234,0
2014-11-04,8.04,8.17,7.99,8.07,39280,0
2014-11-05,8.11,8.35,7.94,8.35,64532,0
2014-11-06,8.07,8.25,7.98,8.25,55378,0
2014-11-07,8.25,8.35,8.08,8.16,44411,0
2014-11-10,8.16,8.26,8.09,8.16,57953,0
2014-11-11,8.18,8.18,8.01,8.03,39299,0
2014-11-12,7.98,8.14,7.95,8.12,34477,0
2014-11-13,8.14,8.18,7.84,8,54854,0
2014-11-14,8.04,8.2,7.93,8.09,47565,0
2014-11-17,8.06,8.09,7.96,8.01,47500,0
2014-11-18,8.03,8.13,7.95,8.06,55615,0
2014-11-19,7.99,8.05,7.77,7.82,46209,0
2014-11-20,7.8,8.05,7.8,8.04,22476,0
2014-11-21,8.14,8.38,8.05,8.08,87829,0
2014-11-24,8.04,8.2,8.01,8.18,48934,0
2014-11-25,8.17,8.24,8.11,8.17,27455,0
2014-11-26,8.16,8.2,7.91,8.12,60726,0
2014-11-28,8.05,8.09,7.69,7.71,58176,0
2014-12-01,7.66,7.69,7.26,7.41,153867,0
2014-12-02,7.35,7.7,7.35,7.56,91418,0
2014-12-03,7.54,7.69,7.48,7.63,45599,0
2014-12-04,7.56,7.88,7.54,7.66,75740,0
2014-12-05,7.62,7.85,7.62,7.77,44521,0
2014-12-08,7.71,7.9,7.57,7.6,45636,0
2014-12-09,7.5,8.04,7.5,8.02,44993,0
2014-12-10,7.96,7.96,7.58,7.6,58202,0
2014-12-11,7.66,7.74,7.5,7.54,66363,0
2014-12-12,7.43,7.6,7.38,7.42,66922,0
2014-12-15,7.43,7.54,6.9,6.9,88548,0
2014-12-16,6.9,7.19,6.84,6.96,60116,0
2014-12-17,6.93,7.59,6.85,7.57,112227,0
2014-12-18,7.63,7.67,7.44,7.59,74996,0
2014-12-19,7.52,7.52,7,7.05,168415,0
2014-12-22,7,7.09,6.87,7.06,56096,0
2014-12-23,7.04,7.23,6.75,7.11,98979,0
2014-12-24,7.11,7.4,7.07,7.31,205156,0
2014-12-26,7.38,7.39,7.15,7.2,86380,0
2014-12-29,7.15,7.37,7.09,7.14,127350,0
2014-12-30,7.06,7.16,6.81,6.85,233398,0
2014-12-31,6.85,7.2,6.79,7,127959,0
2015-01-02,7.06,7.2,6.98,7.09,54441,0
2015-01-05,7.03,7.22,6.83,6.9,51455,0
2015-01-06,6.92,6.97,6.58,6.74,42464,0
2015-01-07,6.73,6.77,6.64,6.71,37701,0
2015-01-08,6.75,6.9,6.69,6.77,66722,0
2015-01-09,6.75,6.84,6.64,6.65,32704,0
2015-01-12,6.61,6.61,6.18,6.33,67996,0
2015-01-13,6.36,6.64,6.2,6.34,58349,0
2015-01-14,6.3,6.55,6.27,6.44,49011,0
2015-01-15,6.41,6.41,6,6.09,65628,0
2015-01-16,6.1,6.27,6.05,6.24,34556,0
2015-01-20,6.22,6.34,6.1,6.17,42525,0
2015-01-21,6.24,6.43,6.24,6.28,37472,0
2015-01-22,6.35,6.4,6.26,6.29,45224,0
2015-01-23,6.25,6.35,6.19,6.34,51563,0
2015-01-26,6.25,6.46,6.17,6.37,26628,0
2015-01-27,6.35,6.4,6.26,6.32,32462,0
2015-01-28,6.36,6.4,5.93,5.97,45637,0
2015-01-29,5.96,6.21,5.88,6.19,48580,0
2015-01-30,6.12,6.19,5.82,5.83,61786,0
2015-02-02,5.91,6.03,5.78,5.98,62343,0
2015-02-03,6,6.31,6,6.17,73006,0
2015-02-04,6.13,6.18,5.94,5.96,48698,0
2015-02-05,6.01,6.24,6.01,6.2,36361,0
2015-02-06,6.23,6.34,6.13,6.21,44585,0
2015-02-09,6.21,6.34,6.2,6.3,48669,0
2015-02-10,6.3,6.39,6.06,6.21,31500,0
2015-02-11,6.18,6.18,5.9,5.95,44375,0
2015-02-12,6.02,6.03,5.81,5.85,79637,0
2015-02-13,5.85,6.06,5.85,6.05,45829,0
2015-02-17,6.05,6.22,6.05,6.21,34931,0
2015-02-18,6.19,6.33,6.18,6.32,32881,0
2015-02-19,6.28,6.55,6.28,6.52,34828,0
2015-02-20,6.54,6.62,6.36,6.6,68981,0
2015-02-23,6.51,6.57,6.33,6.43,56654,0
2015-02-24,6.42,6.51,6.36,6.38,47425,0
2015-02-25,6.36,6.45,6.35,6.38,28840,0
2015-02-26,6.35,6.43,6.15,6.36,45463,0
2015-02-27,6.36,6.38,6.25,6.26,37423,0
2015-03-02,6.25,6.43,6.16,6.39,81200,0
2015-03-03,6.35,6.67,6.28,6.53,39400,0
2015-03-04,6.46,6.57,6.42,6.42,55300,0
2015-03-05,6.75,7.09,6.65,6.78,64600,0
2015-03-06,6.75,7.25,6.55,7.17,161200,0
2015-03-09,7.2,7.2,6.94,6.98,66300,0
2015-03-10,6.9,7.03,6.85,6.99,78900,0
2015-03-11,6.97,6.97,6.5,6.7,141600,0
2015-03-12,6.79,7.08,6.7,7.05,79500,0
2015-03-13,7.02,7.08,6.71,7.01,79500,0
2015-03-16,7.02,7.11,6.85,7.07,64400,0
2015-03-17,7.06,7.06,6.86,7.04,31000,0
2015-03-18,6.98,7.03,6.77,6.95,83900,0
2015-03-19,6.9,7.01,6.81,6.91,58100,0
2015-03-20,6.95,7.4,6.9,7.28,263300,0
2015-03-23,7.28,7.71,7.28,7.7,108400,0
2015-03-24,7.67,7.84,7.53,7.67,94800,0
2015-03-25,7.6,7.64,7.13,7.19,58000,0
2015-03-26,7.22,7.56,7.2,7.51,51000,0
2015-03-27,7.54,7.74,7.41,7.54,59600,0
2015-03-30,7.52,7.83,7.5,7.74,150100,0
2015-03-31,7.66,7.66,7.21,7.4,68997,0
2015-04-01,7.36,7.52,7.23,7.36,36400,0
2015-04-02,7.32,7.61,7.32,7.59,40400,0
2015-04-06,7.49,7.73,7.49,7.71,31700,0
2015-04-07,7.69,7.78,7.46,7.47,36006,0
2015-04-08,7.48,7.6,7.35,7.4,41800,0
2015-04-09,7.38,7.49,7.2,7.47,22942,0
2015-04-10,7.5,7.61,7.33,7.54,26400,0
2015-04-13,7.6,7.6,7.36,7.36,16900,0
2015-04-14,7.39,7.72,7.37,7.43,52500,0
2015-04-15,7.41,7.78,7.39,7.57,41394,0
2015-04-16,7.56,7.66,7.37,7.5,29576,0
2015-04-17,7.41,7.48,7.37,7.39,39000,0
2015-04-20,7.47,7.68,7.43,7.63,37943,0
2015-04-21,7.63,7.74,7.39,7.46,37831,0
2015-04-22,7.42,7.46,7.18,7.41,31450,0
2015-04-23,7.37,7.38,7.2,7.3,26900,0
2015-04-24,7.23,7.38,7.13,7.18,54400,0
2015-04-27,7.17,7.31,6.99,7.12,64500,0
2015-04-28,7.05,7.34,7.02,7.33,28300,0
2015-04-29,7.24,7.45,7.18,7.19,17900,0
2015-04-30,7.1,7.22,6.5,6.72,116100,0
2015-05-01,6.71,6.89,6.64,6.76,62800,0
2015-05-04,6.74,6.87,6.67,6.73,54100,0
2015-05-05,6.69,6.75,6.42,6.55,63800,0
2015-05-06,6.59,6.61,6.4,6.58,57962,0
2015-05-07,6.6,6.85,6.5,6.53,208657,0
2015-05-08,6.6,6.7,6.42,6.51,59200,0
2015-05-11,6.44,6.63,6.44,6.55,132100,0
2015-05-12,6.63,6.89,6.49,6.81,46599,0
2015-05-13,6.84,7.05,6.84,6.97,71800,0
2015-05-14,7.08,7.36,7.05,7.24,81200,0
2015-05-15,7.25,7.43,7.22,7.34,51074,0
2015-05-18,7.33,7.43,7.2,7.32,39429,0
2015-05-19,7.34,7.46,7.14,7.35,52334,0
2015-05-20,7.41,7.42,7.26,7.28,17000,0
2015-05-21,7.25,7.41,7.2,7.3,50900,0
2015-05-22,7.25,7.29,7.03,7.23,76600,0
2015-05-26,7.23,7.28,6.92,7.02,60915,0
2015-05-27,6.98,7.1,6.9,7.03,56800,0
2015-05-28,7.08,7.31,7.05,7.25,40801,0
2015-05-29,7.23,7.31,7.06,7.26,84100,0
2015-06-01,7.33,7.33,7,7.27,71676,0
2015-06-02,7.26,7.26,7.08,7.11,30313,0
2015-06-03,7.03,7.26,6.96,7.22,51500,0
2015-06-04,7.12,7.18,6.86,6.88,68400,0
2015-06-05,6.86,7.03,6.77,7,37700,0
2015-06-08,6.93,7,6.83,6.93,40900,0
2015-06-09,6.98,6.98,6.77,6.94,55011,0
2015-06-10,6.98,7.24,6.91,7.12,47459,0
2015-06-11,7.12,7.25,7.08,7.25,26034,0
2015-06-12,7.25,7.27,7.12,7.14,23600,0
2015-06-15,7.06,7.25,6.9,7.23,40300,0
2015-06-16,7.25,7.25,7.09,7.21,38200,0
2015-06-17,7.21,7.22,7.11,7.14,23500,0
2015-06-18,7.18,7.37,7.18,7.34,54100,0
2015-06-19,7.36,7.36,7.27,7.32,56800,0
2015-06-22,7.32,7.49,7.32,7.39,36200,0
2015-06-23,7.4,7.51,7.35,7.48,15416,0
2015-06-24,7.42,7.52,7.38,7.46,35400,0
2015-06-25,7.54,7.88,7.5,7.71,75000,0
2015-06-26,7.71,7.91,7.61,7.91,211400,0
2015-06-29,7.89,7.98,7.71,7.81,183900,0
2015-06-30,7.85,7.85,7.56,7.65,39975,0
2015-07-01,7.73,7.9,7.51,7.66,58300,0
2015-07-02,7.71,7.8,7.48,7.73,78900,0
2015-07-06,7.62,7.74,7.41,7.49,50400,0
2015-07-07,7.48,7.48,7.2,7.42,54500,0
2015-07-08,7.32,7.43,6.99,7.05,63100,0
2015-07-09,7.15,7.26,6.99,7.06,40100,0
2015-07-10,7.12,7.22,7.02,7.06,45800,0
2015-07-13,7.05,7.1,6.96,7.02,144000,0
2015-07-14,7.05,7.28,7.05,7.25,20781,0
2015-07-15,7.27,7.27,7.04,7.07,20549,0
2015-07-16,7.13,7.35,7.08,7.23,41300,0
2015-07-17,7.21,7.21,7.06,7.08,27300,0
2015-07-20,7.06,7.06,6.78,6.92,43200,0
2015-07-21,6.88,6.96,6.81,6.9,25000,0
2015-07-22,6.9,7.02,6.86,6.95,31000,0
2015-07-23,6.95,6.96,6.65,6.66,46500,0
2015-07-24,6.7,6.7,6.52,6.54,39500,0
2015-07-27,6.49,6.7,6.44,6.58,31400,0
2015-07-28,6.67,6.7,6.41,6.59,41000,0
2015-07-29,6.6,6.72,6.57,6.65,36900,0
2015-07-30,6.6,7.27,6.36,6.41,97400,0
2015-07-31,6.47,7.02,6.41,6.9,71000,0
2015-08-03,6.89,6.89,6.48,6.69,49261,0
2015-08-04,6.69,6.69,6.46,6.54,35400,0
2015-08-05,6.58,6.75,6.48,6.59,50300,0
2015-08-06,6.66,6.75,6.46,6.49,37456,0
2015-08-07,6.42,6.53,6.27,6.34,37300,0
2015-08-10,6.43,6.45,6.27,6.41,56000,0
2015-08-11,6.35,6.51,6.31,6.51,27170,0
2015-08-12,6.43,6.59,6.4,6.52,36000,0
2015-08-13,6.53,6.55,6.44,6.52,33000,0
2015-08-14,6.54,6.63,6.42,6.51,57400,0
2015-08-17,6.46,6.48,6.3,6.32,36800,0
2015-08-18,6.28,6.28,6.1,6.26,70900,0
2015-08-19,6.19,6.3,6.05,6.25,76300,0
2015-08-20,6.11,6.14,5.97,5.97,32500,0
2015-08-21,5.84,6,5.72,5.85,86000,0
2015-08-24,5.52,5.9,5.31,5.8,109934,0
2015-08-25,5.88,5.91,5.32,5.36,141100,0
2015-08-26,5.49,5.53,5.32,5.5,93500,0
2015-08-27,5.55,5.7,5.46,5.67,86600,0
2015-08-28,5.67,5.8,5.59,5.74,47700,0
2015-08-31,5.79,5.8,5.57,5.67,57000,0
2015-09-01,5.67,5.74,5.51,5.69,103100,0
2015-09-02,5.8,5.8,5.54,5.58,32300,0
2015-09-03,5.51,5.6,5.47,5.49,55700,0
2015-09-04,5.45,5.67,5.44,5.6,40300,0
2015-09-08,5.66,6,5.62,5.9,77300,0
2015-09-09,6,6,5.81,5.82,39300,0
2015-09-10,5.89,5.98,5.78,5.83,32460,0
2015-09-11,5.76,5.88,5.73,5.86,19700,0
2015-09-14,5.85,5.94,5.8,5.89,39300,0
2015-09-15,5.9,6.12,5.87,6.07,36700,0
2015-09-16,6.06,6.15,6.05,6.12,32900,0
2015-09-17,6.11,6.58,6.03,6.37,54790,0
2015-09-18,6.3,6.3,5.94,6,134200,0
2015-09-21,6.04,6.17,6,6.06,76300,0
2015-09-22,6.01,6.09,5.96,5.99,73700,0
2015-09-23,6.03,6.09,5.88,6.03,115875,0
2015-09-24,6.01,6.07,5.83,6.04,34520,0
2015-09-25,6.08,6.1,5.89,5.91,54000,0
2015-09-28,5.9,6.04,5.8,5.87,79024,0
2015-09-29,5.87,5.98,5.83,5.89,107900,0
2015-09-30,5.93,5.97,5.77,5.88,61300,0
2015-10-01,5.88,5.97,5.68,5.95,87100,0
2015-10-02,5.88,6.03,5.79,6.01,38200,0
2015-10-05,6.07,6.37,6.07,6.37,53388,0
2015-10-06,6.4,6.5,6.25,6.33,38300,0
2015-10-07,6.39,6.53,6.39,6.53,26600,0
2015-10-08,6.55,6.67,6.51,6.56,31300,0
2015-10-09,6.59,6.61,6.46,6.58,19700,0
2015-10-12,6.5,6.57,6.37,6.44,34114,0
2015-10-13,6.37,6.49,6.35,6.37,34400,0
2015-10-14,6.43,6.71,6.43,6.58,52200,0
2015-10-15,6.64,7.09,6.51,7.08,94500,0
2015-10-16,7.1,7.1,6.5,6.6,50300,0
2015-10-19,6.57,6.66,6.45,6.56,35822,0
2015-10-20,6.55,6.68,6.47,6.61,33396,0
2015-10-21,6.62,6.62,6.43,6.49,34500,0
2015-10-22,6.53,6.68,6.48,6.64,35800,0
2015-10-23,6.68,6.68,6.46,6.67,61400,0
2015-10-26,6.62,6.62,6.39,6.5,55300,0
2015-10-27,6.43,6.5,6.16,6.19,40700,0
2015-10-28,6.27,6.54,6.22,6.5,101900,0
2015-10-29,6.45,6.5,6.26,6.47,152500,0
2015-10-30,6.46,6.53,6.37,6.48,79000,0
2015-11-02,6.4,6.84,6.34,6.66,86173,0
2015-11-03,6.63,7,6.62,6.92,98300,0
2015-11-04,6.87,6.98,6.76,6.84,58148,0
2015-11-05,6.89,6.9,6.49,6.65,117400,0
2015-11-06,6.48,6.97,6.48,6.9,112700,0
2015-11-09,6.92,6.98,6.61,6.67,53700,0
2015-11-10,6.63,6.76,6.55,6.74,53100,0
2015-11-11,6.72,6.74,6.5,6.58,52400,0
2015-11-12,6.52,6.52,6.41,6.45,37400,0
2015-11-13,6.45,6.49,6.3,6.37,44700,0
2015-11-16,6.3,6.5,6.26,6.43,87100,0
2015-11-17,6.4,6.53,6.34,6.4,176300,0
2015-11-18,6.47,6.7,6.47,6.67,117200,0
2015-11-19,6.74,6.77,6.62,6.66,31700,0
2015-11-20,6.73,7,6.65,6.69,86500,0
2015-11-23,6.66,6.8,6.64,6.7,46500,0
2015-11-24,6.69,6.9,6.66,6.9,82100,0
2015-11-25,6.86,6.97,6.81,6.82,49400,0
2015-11-27,6.8,6.86,6.7,6.78,8200,0
2015-11-30,6.76,6.9,6.73,6.83,39100,0
2015-12-01,6.8,6.99,6.75,6.94,64840,0
2015-12-02,6.92,7,6.75,6.75,62742,0
2015-12-03,6.8,6.85,6.6,6.6,25743,0
2015-12-04,6.53,6.75,6.49,6.56,87400,0
2015-12-07,6.56,6.56,5.98,6.04,121800,0
2015-12-08,5.91,6.09,5.89,6.04,81021,0
2015-12-09,6.06,6.42,6.02,6.08,48300,0
2015-12-10,6.18,6.29,6.06,6.11,63400,0
2015-12-11,6.02,6.08,5.76,5.79,69200,0
2015-12-14,5.85,6,5.8,5.84,67921,0
2015-12-15,5.93,6.12,5.84,6.11,56100,0
2015-12-16,6.08,6.3,6.05,6.25,64200,0
2015-12-17,6.25,6.25,6.07,6.14,53000,0
2015-12-18,6.08,6.1,5.85,5.96,95500,0
2015-12-21,6.04,6.05,5.72,5.99,197800,0
2015-12-22,6,6.02,5.8,5.94,83940,0
2015-12-23,5.96,6.06,5.81,5.98,84900,0
2015-12-24,5.95,6.02,5.91,5.96,25515,0
2015-12-28,5.97,6.07,5.84,6.04,96142,0
2015-12-29,6.07,6.68,6.07,6.66,127558,0
2015-12-30,6.65,6.65,6.32,6.37,263991,0
2015-12-31,6.39,6.48,6.16,6.25,96379,0
2016-01-04,6.07,6.16,5.83,6.01,89450,0
2016-01-05,6.03,6.23,5.9,6.1,44940,0
2016-01-06,5.96,6.14,5.94,5.99,124776,0
2016-01-07,5.89,5.9307,5.66,5.71,50575,0
2016-01-08,5.72,5.76,5.52,5.56,50711,0
2016-01-11,5.62,5.81,5.58,5.67,95507,0
2016-01-12,5.74,5.7799,5.48,5.61,51066,0
2016-01-13,5.67,5.79,5.47,5.51,86599,0
2016-01-14,5.54,5.82,5.54,5.71,42271,0
2016-01-15,5.54,5.75,5.49,5.72,81985,0
2016-01-19,5.53,5.77,5.28,5.4,75200,0
2016-01-20,5.31,5.37,4.97,5.15,114378,0
2016-01-21,5.18,5.41,5.15,5.26,78808,0
2016-01-22,5.4,5.59,5.24,5.56,81450,0
2016-01-25,5.29,5.41,5.13,5.17,40889,0
2016-01-26,5.24,5.39,5.15,5.25,55631,0
2016-01-27,5.25,5.35,5.11,5.19,32747,0
2016-01-28,5.23,5.341,5.13,5.17,38784,0
2016-01-29,5.22,5.45,5.22,5.45,46176,0
2016-02-01,5.33,5.38,5.28,5.32,34372,0
2016-02-02,5.22,5.22,5.06,5.1,26773,0
2016-02-03,5.16,5.16,4.95,5,69205,0
2016-02-04,5.01,5.26,5,5.1,45286,0
2016-02-05,5.04,5.1,4.79,4.8,59937,0
2016-02-08,4.75,4.752,4.5599,4.74,47576,0
2016-02-09,4.67,4.73,4.54,4.64,17430,0
2016-02-10,4.67,4.77,4.57,4.75,35044,0
2016-02-11,4.6,4.76,4.5,4.54,15878,0
2016-02-12,4.57,4.64,4.55,4.58,19420,0
2016-02-16,4.5,4.56,4.135,4.15,147656,0
2016-02-17,4.17,4.74,4.17,4.64,122844,0
2016-02-18,4.7,4.755,4.54,4.61,52074,0
2016-02-19,4.6,4.72,4.6,4.7,27509,0
2016-02-22,4.76,4.849,4.74,4.75,23720,0
2016-02-23,4.75,4.94,4.7,4.72,37200,0
2016-02-24,4.7,4.89,4.638,4.87,15153,0
2016-02-25,4.9,5.07,4.9,4.94,33261,0
2016-02-26,5,5.1089,4.905,5.08,41285,0
2016-02-29,5.06,5.26,5.06,5.14,39357,0
2016-03-01,5.18,5.25,5.08,5.17,29041,0
2016-03-02,5.14,6.1,5.07,6.04,106021,0
2016-03-03,6.09,6.154,4.97,5,243703,0
2016-03-04,4.85,5.16,4.85,5.04,125638,0
2016-03-07,4.92,5.18,4.91,5.15,103581,0
2016-03-08,5.09,5.09,4.74,4.83,76445,0
2016-03-09,4.82,4.95,4.75,4.84,41276,0
2016-03-10,4.95,5.0094,4.75,4.85,26881,0
2016-03-11,4.89,4.99,4.76,4.92,79759,0
2016-03-14,4.88,5.104,4.78,5,80164,0
2016-03-15,4.95,5,4.9,4.94,39216,0
2016-03-16,4.9,5,4.83,4.88,35641,0
2016-03-17,4.86,4.99,4.8,4.97,75109,0
2016-03-18,5.06,5.1,4.9511,5,158718,0
2016-03-21,4.93,5.1,4.92,5.06,56566,0
2016-03-22,5.07,5.08,4.93,4.94,23206,0
2016-03-23,4.92,4.93,4.8,4.82,46019,0
2016-03-24,4.82,4.84,4.68,4.69,66034,0
2016-03-28,4.68,4.72,4.57,4.57,41839,0
2016-03-29,4.59,4.89,4.53,4.88,32260,0
2016-03-30,4.89,5,4.84,4.95,108944,0
2016-03-31,4.87,5.08,4.76,4.77,62521,0
2016-04-01,4.66,4.84,4.5877,4.76,44099,0
2016-04-04,4.77,4.77,4.65,4.67,28811,0
2016-04-05,4.62,4.62,4.425,4.43,45593,0
2016-04-06,4.43,4.49,4.33,4.35,30631,0
2016-04-07,4.3,4.39,4.16,4.18,62744,0
2016-04-08,4.22,4.275,4.07,4.1,34511,0
2016-04-11,4.14,4.272,4.03,4.04,60808,0
2016-04-12,4.06,4.1,4,4.06,79138,0
2016-04-13,4.11,4.64,4.11,4.61,57852,0
2016-04-14,4.59,4.59,4.4601,4.55,61822,0
2016-04-15,4.52,4.62,4.52,4.55,240609,0
2016-04-18,4.51,4.7,4.51,4.64,67500,0
2016-04-19,4.65,4.68,4.57,4.63,83685,0
2016-04-20,4.65,4.67,4.54,4.54,142473,0
2016-04-21,4.53,4.62,4.52,4.52,106442,0
2016-04-22,4.52,4.65,4.52,4.57,58766,0
2016-04-25,4.57,4.57,4.3,4.32,32760,0
2016-04-26,4.32,4.45,4.24,4.38,72892,0
2016-04-27,4.34,4.45,4.34,4.38,54319,0
2016-04-28,4.33,4.47,4.3,4.42,81219,0
2016-04-29,4.32,4.51,4.32,4.47,137168,0
2016-05-02,4.42,4.5,4.35,4.36,26195,0
2016-05-03,4.32,4.35,3.95,4.09,125590,0
2016-05-04,4.08,4.2,3.91,3.93,82827,0
2016-05-05,4.7,4.8099,4.37,4.4,239890,0
2016-05-06,4.54,4.6,4.37,4.5,90038,0
2016-05-09,4.46,4.6685,4.46,4.62,83179,0
2016-05-10,4.63,4.7,4.6,4.64,90879,0
2016-05-11,4.64,4.69,4.55,4.63,60022,0
2016-05-12,4.64,4.7,4.47,4.54,61073,0
2016-05-13,4.49,4.56,4.435,4.51,63392,0
2016-05-16,4.52,4.62,4.52,4.61,67358,0
2016-05-17,4.56,4.69,4.5,4.53,94341,0
2016-05-18,4.53,4.64,4.5,4.56,67025,0
2016-05-19,4.52,4.6,4.46,4.5,160446,0
2016-05-20,4.45,4.82,4.37,4.82,74917,0
2016-05-23,4.85,4.93,4.77,4.85,51129,0
2016-05-24,4.87,5.01,4.75,4.93,42520,0
2016-05-25,4.96,5.0089,4.8,4.83,48401,0
2016-05-26,4.85,4.86,4.7,4.74,44602,0
2016-05-27,4.72,4.83,4.68,4.74,40840,0
2016-05-31,4.79,4.845,4.66,4.68,190797,0
2016-06-01,4.66,4.78,4.6432,4.71,83014,0
2016-06-02,4.71,4.98,4.71,4.95,95256,0
2016-06-03,4.97,4.99,4.73,4.8,78875,0
2016-06-06,4.82,4.88,4.79,4.82,98690,0
2016-06-07,4.86,4.86,4.8,4.8,70565,0
2016-06-08,4.8,4.86,4.7,4.72,112136,0
2016-06-09,4.67,4.67,4.5001,4.51,117476,0
2016-06-10,4.5,4.57,4.31,4.44,96901,0
2016-06-13,4.44,4.68,4.44,4.6,165455,0
2016-06-14,4.58,4.625,4.5,4.53,96989,0
2016-06-15,4.53,4.59,4.451,4.47,79501,0
2016-06-16,4.44,4.49,4.4,4.48,116771,0
2016-06-17,4.4,4.61,4.4,4.55,171176,0
2016-06-20,4.64,4.758,4.6185,4.67,103002,0
2016-06-21,4.72,4.7493,4.61,4.67,61993,0
2016-06-22,4.7,4.87,4.7,4.81,69491,0
2016-06-23,4.95,5,4.93,4.97,103817,0
2016-06-24,4.79,4.81,4.43,4.72,233255,0
2016-06-27,4.71,4.71,4.32,4.33,116180,0
2016-06-28,4.45,4.49,4.24,4.3,162963,0
2016-06-29,4.34,4.4,4.28,4.29,190386,0
2016-06-30,4.29,4.47,4.26,4.37,140041,0
2016-07-01,4.35,4.51,4.35,4.46,116976,0
2016-07-05,4.47,4.79,4.4,4.72,117232,0
2016-07-06,4.64,4.87,4.64,4.82,62701,0
2016-07-07,4.9,5,4.82,4.84,76181,0
2016-07-08,4.88,5.08,4.88,5.01,85949,0
2016-07-11,5.04,5.15,4.99,5.01,77663,0
2016-07-12,5.03,5.28,5.03,5.18,107529,0
2016-07-13,5.19,5.24,5.069,5.14,44267,0
2016-07-14,5.17,5.21,5.02,5.17,59645,0
2016-07-15,5.24,5.29,5.17,5.27,42743,0
2016-07-18,5.27,5.3,5.13,5.18,41363,0
2016-07-19,5.09,5.19,5.06,5.08,33982,0
2016-07-20,5.14,5.2,4.99,5.2,57076,0
2016-07-21,5.14,5.2,5.06,5.11,29737,0
2016-07-22,5.13,5.18,5.07,5.11,32288,0
2016-07-25,5.05,5.07,4.92,5.05,42894,0
2016-07-26,5.04,5.06,4.93,5.03,38358,0
2016-07-27,5.1,5.1,4.94,4.97,34979,0
2016-07-28,4.92,4.93,4.78,4.81,24366,0
2016-07-29,4.91,5,4.86,4.95,68919,0
2016-08-01,5.03,5.03,4.86,4.86,19944,0
2016-08-02,4.85,4.91,4.74,4.76,27187,0
2016-08-03,4.78,4.79,4.72,4.78,23113,0
2016-08-04,4.78,4.78,4.62,4.63,36160,0
2016-08-05,4.63,4.92,4.63,4.88,42717,0
2016-08-08,4.88,4.945,4.67,4.7,93188,0
2016-08-09,5.2,5.2,4.77,5,206240,0
2016-08-10,5.08,5.08,4.715,4.84,104341,0
2016-08-11,4.82,4.94,4.72,4.88,49905,0
2016-08-12,4.92,4.97,4.82,4.92,44213,0
2016-08-15,4.97,5.05,4.93,4.95,59560,0
2016-08-16,4.89,4.93,4.76,4.83,46856,0
2016-08-17,4.86,4.98,4.85,4.89,45133,0
2016-08-18,4.88,4.96,4.86,4.89,34567,0
2016-08-19,4.89,4.94,4.8348,4.87,50203,0
2016-08-22,4.79,4.99,4.77,4.79,106088,0
2016-08-23,4.82,4.86,4.6,4.62,81080,0
2016-08-24,4.65,4.69,4.51,4.55,78495,0
2016-08-25,4.51,4.67,4.51,4.65,38943,0
2016-08-26,4.72,4.8,4.66,4.68,27420,0
2016-08-29,4.65,4.88,4.65,4.75,46517,0
2016-08-30,4.74,4.937,4.74,4.9,48893,0
2016-08-31,4.88,4.92,4.71,4.78,56580,0
2016-09-01,4.77,4.95,4.7103,4.94,49794,0
2016-09-02,4.99,5.1,4.91,5.08,74739,0
2016-09-06,5.07,5.11,5.04,5.09,38566,0
2016-09-07,5.08,5.11,5.04,5.07,32724,0
2016-09-08,5.03,5.1,5.03,5.09,34090,0
2016-09-09,4.95,5.12,4.92,4.93,76472,0
2016-09-12,4.87,5.07,4.79,5.07,35191,0
2016-09-13,5.06,5.06,4.98,5,50557,0
2016-09-14,4.99,5,4.8201,4.89,55220,0
2016-09-15,4.87,5.01,4.87,4.95,42340,0
2016-09-16,4.95,5.05,4.86,5.05,80135,0
2016-09-19,5.01,5.08,4.93,5.05,67536,0
2016-09-20,5.11,5.34,5.05,5.21,94977,0
2016-09-21,5.25,5.34,5.23,5.29,53041,0
2016-09-22,5.28,5.34,5.26,5.3,39185,0
2016-09-23,5.27,5.33,5.268,5.28,66578,0
2016-09-26,5.24,5.27,5.04,5.04,84249,0
2016-09-27,5.02,5.08,4.9,4.94,50720,0
2016-09-28,4.93,5.08,4.9,5.05,72125,0
2016-09-29,5.03,5.21,5.01,5.02,171200,0
2016-09-30,5.03,5.3,4.97,5.26,62600,0
2016-10-03,5.21,5.28,5.05,5.06,38419,0
2016-10-04,5.05,5.12,5,5.02,80156,0
2016-10-05,5.05,5.12,5.02,5.06,77677,0
2016-10-06,5.01,5.1,5.01,5.04,32320,0
2016-10-07,5.08,5.09,4.99,4.99,80145,0
2016-10-10,5,5.08,4.91,5.06,44554,0
2016-10-11,5.06,5.07,4.88,4.92,48467,0
2016-10-12,4.93,4.99,4.89,4.92,35435,0
2016-10-13,4.9,5.06,4.84,5.05,67597,0
2016-10-14,5.05,5.07,4.84,4.84,47084,0
2016-10-17,4.9,5,4.8,4.95,70052,0
2016-10-18,5,5.1,4.95,5.1,45958,0
2016-10-19,5.05,5.1,4.9,4.9,70676,0
2016-10-20,4.95,5.1,4.9,5,82905,0
2016-10-21,4.9,5,4.85,5,50247,0
2016-10-24,5.05,5.05,4.9,5.05,62517,0
2016-10-25,5,5.05,4.9,4.9,49860,0
2016-10-26,4.95,5.25,4.9,5.1,95155,0
2016-10-27,5.15,5.25,5,5.15,26068,0
2016-10-28,5.15,5.25,4.9,4.95,73720,0
2016-10-31,5,5.1,4.75,4.8,101998,0
2016-11-01,5.15,5.2,4.75,5.2,129554,0
2016-11-02,5.4,5.4,5.1,5.35,97492,0
2016-11-03,5.35,5.35,4.8,4.8,98531,0
2016-11-04,4.96,5.15,4.75,4.95,96566,0
2016-11-07,5,5.3,4.9501,5.1,54555,0
2016-11-08,5.05,5.3,5.05,5.2,55071,0
2016-11-09,4.65,5.4,4.6,5.35,245694,0
2016-11-10,5.4,5.65,5.35,5.6,95721,0
2016-11-11,5.75,6,5.525,6,170187,0
2016-11-14,6.05,6.1,5.75,6,164709,0
2016-11-15,5.95,6.1,5.575,5.7,52707,0
2016-11-16,5.75,5.85,5.7,5.85,38055,0
2016-11-17,5.9,5.9,5.7,5.9,26106,0
2016-11-18,5.95,6.05,5.85,6.05,72441,0
2016-11-21,6.05,6.1,5.8,6.05,81688,0
2016-11-22,6.2,6.2,6,6.08,74313,0
2016-11-23,6.05,6.15,5.95,6.1,55510,0
2016-11-25,6.05,6.093,5.994,6.05,31913,0
2016-11-28,6,6.15,6,6,58631,0
2016-11-29,6.05,6.1,6,6,49088,0
2016-11-30,6,6.15,5.9,5.95,110087,0
2016-12-01,6.05,6.1,6,6,44017,0
2016-12-02,5.95,6.05,5.8,5.85,37331,0
2016-12-05,5.75,6.05,5.75,5.95,75974,0
2016-12-06,6.05,6.05,5.9,5.95,56835,0
2016-12-07,5.95,6,5.95,5.95,28840,0
2016-12-08,5.9,6.1,5.85,6.1,80471,0
2016-12-09,6.15,6.25,6.0571,6.15,125913,0
2016-12-12,6.1,6.2,6.05,6.1,43525,0
2016-12-13,6.15,6.2,6.05,6.15,34744,0
2016-12-14,6.15,6.275,6.125,6.15,88780,0
2016-12-15,6.2,6.268,6.05,6.05,80997,0
2016-12-16,6.1,6.2,6.05,6.2,159637,0
2016-12-19,6.2,6.25,6.1,6.2,69370,0
2016-12-20,6.15,6.3,6.15,6.3,64798,0
2016-12-21,6.15,6.25,6.1,6.2,53279,0
2016-12-22,6.1,6.15,5.9,6.1,31866,0
2016-12-23,6.1,6.1,6,6.1,21159,0
2016-12-27,6.05,6.1,5.95,6,50192,0
2016-12-28,6,6,5.8,5.85,59036,0
2016-12-29,5.85,6,5.45,5.5,175878,0
2016-12-30,5.55,5.563,5.45,5.5,73328,0
2017-01-03,5.65,5.8,5.55,5.65,82617,0
2017-01-04,5.75,5.8,5.7,5.7,63178,0
2017-01-05,5.7,5.75,5.5,5.5,52483,0
2017-01-06,5.5,5.6,5.4,5.4,79819,0
2017-01-09,5.4,5.5326,5.25,5.25,91616,0
2017-01-10,5.25,5.3,5.2,5.23,62827,0
2017-01-11,5.2,5.25,5.15,5.15,39177,0
2017-01-12,5.1,5.199,5.05,5.05,94383,0
2017-01-13,5.05,5.2,5,5.05,63811,0
2017-01-17,5,5.05,4.9,4.9,119488,0
2017-01-18,4.9,5.1,4.9,4.95,93550,0
2017-01-19,4.95,5.3,4.95,5.15,80927,0
2017-01-20,5.2,5.45,5.2,5.4,60753,0
2017-01-23,5.5,5.5,5.25,5.25,63789,0
2017-01-24,5.2,5.5,5.2,5.5,65818,0
2017-01-25,5.5,5.6,5.5,5.55,33787,0
2017-01-26,5.6,5.6,5.5,5.6,36533,0
2017-01-27,5.55,5.6,5.5,5.55,32502,0
2017-01-30,5.45,5.4535,5.25,5.25,47506,0
2017-01-31,5.25,5.3,5.1,5.2,49086,0
2017-02-01,5.2,5.3,5.15,5.15,37215,0
2017-02-02,5.1,5.2495,5.05,5.05,38392,0
2017-02-03,5.1,5.225,5.05,5.15,30811,0
2017-02-06,5.1,5.2,5.05,5.05,39540,0
2017-02-07,5.05,5.15,4.95,4.95,87359,0
2017-02-08,4.95,5,4.85,4.85,75852,0
2017-02-09,4.85,5,4.8,4.95,56622,0
2017-02-10,5.0455,5.1,5,5.05,57534,0
2017-02-13,5.05,5.2,5.05,5.2,25722,0
2017-02-14,5.15,5.15,4.9,4.9,61178,0
2017-02-15,4.9,5.25,4.9,5.25,36126,0
2017-02-16,5.2,5.35,5.2,5.3,52305,0
2017-02-17,5.35,5.5,5.3,5.5,59592,0
2017-02-21,5.5,5.55,5.4,5.4,56606,0
2017-02-22,5.35,5.425,5.15,5.2,71319,0
2017-02-23,5.2,5.2,5,5.05,79770,0
2017-02-24,5,5.2,5,5,52967,0
2017-02-27,5,5.5,5,5.4,93393,0
2017-02-28,5.4,5.4285,5.05,5.05,80280,0
2017-03-01,5.2,5.3,5.2,5.2,45866,0
2017-03-02,5.65,6.2,5.65,6.1,312566,0
2017-03-03,5.9,6.2,5.8,6,207353,0
2017-03-06,6,6.1,5.95,6.05,114085,0
2017-03-07,6.1,6.1,5.95,5.95,86177,0
2017-03-08,5.95,6,5.95,5.95,47177,0
2017-03-09,5.9,5.9,5.8,5.8,57829,0
2017-03-10,5.8,5.8,5.6,5.6,110053,0
2017-03-13,5.55,5.8,5.5,5.75,83311,0
2017-03-14,5.75,5.95,5.6,5.85,50501,0
2017-03-15,5.85,6.05,5.85,6,138009,0
2017-03-16,6,6.05,5.9,6,120140,0
2017-03-17,5.95,6.1,5.9,6,187869,0
2017-03-20,6,6.1,5.997,6.1,44931,0
2017-03-21,6.1,6.1,5.75,5.75,83352,0
2017-03-22,5.7,5.75,5.6,5.65,49027,0
2017-03-23,5.7,5.9,5.7,5.8,123594,0
2017-03-24,5.8,5.9,5.8,5.85,28844,0
2017-03-27,5.7,5.95,5.6,5.9,41175,0
2017-03-28,5.9,6.1,5.8588,6,45229,0
2017-03-29,6,6.1,5.95,6.05,33953,0
2017-03-30,6.1,6.1805,6,6.1,168999,0
2017-03-31,6.1,6.55,6.1,6.55,300951,0
2017-04-03,6.45,6.7,6.4,6.45,133945,0
2017-04-04,6.4,6.45,6.05,6.35,364903,0
2017-04-05,6.4,6.45,6.3,6.35,56616,0
2017-04-06,6.35,6.35,6.1,6.2,73748,0
2017-04-07,6.25,6.35,6.175,6.2,57032,0
2017-04-10,6.2,6.5,6.2,6.35,36598,0
2017-04-11,6.3,6.6,6.2501,6.55,67733,0
2017-04-12,6.55,6.55,6.3,6.45,67605,0
2017-04-13,6.4,6.45,6.2,6.2,34768,0
2017-04-17,6.35,6.45,6.25,6.45,46778,0
2017-04-18,6.35,6.45,6.05,6.2,67523,0
2017-04-19,6.3,6.4,6.25,6.25,43953,0
2017-04-20,6.3,6.4,6.3,6.4,28251,0
2017-04-21,6.35,6.5,6.35,6.45,32638,0
2017-04-24,6.4,6.5,6.35,6.5,38540,0
2017-04-25,6.5,6.625,6.25,6.3,103941,0
2017-04-26,6.3,6.65,6.3,6.6,58243,0
2017-04-27,6.6,6.7,6.45,6.55,38776,0
2017-04-28,6.55,6.65,6.45,6.45,31474,0
2017-05-01,6.45,6.55,6.35,6.4,51560,0
2017-05-02,6.95,6.95,5.7,6.4,212575,0
2017-05-03,6.2,6.7,5.9582,6.55,52777,0
2017-05-04,6.8,6.85,6.6,6.8,62446,0
2017-05-05,6.9,6.95,6.65,6.85,87969,0
2017-05-08,6.9,6.95,6.8,6.9,64597,0
2017-05-09,6.95,7.05,6.85,7,121888,0
2017-05-10,7,7,6.85,6.85,39741,0
2017-05-11,6.9,6.95,6.65,6.7,56810,0
2017-05-12,6.6,6.65,6.5,6.5,45157,0
2017-05-15,6.55,6.8,6.5,6.75,38644,0
2017-05-16,6.75,6.75,6.6,6.7,54315,0
2017-05-17,6.7,6.7,6.4,6.45,86993,0
2017-05-18,6.45,6.75,6.35,6.6,67794,0
2017-05-19,6.48,6.75,6.48,6.7,77190,0
2017-05-22,6.7,6.8,6.6,6.75,28613,0
2017-05-23,6.8,6.9,6.725,6.85,80141,0
2017-05-24,6.85,7,6.75,7,84256,0
2017-05-25,7,7.25,7,7.2,140501,0
2017-05-26,7.2,7.2,6.85,6.85,69743,0
2017-05-30,6.8,6.85,6.5,6.6,183528,0
2017-05-31,6.55,6.9,6.55,6.9,154745,0
2017-06-01,7,7,6.6,6.8,80015,0
2017-06-02,6.85,7.1,6.7035,7.05,63554,0
2017-06-05,7.05,7.15,6.95,7,58812,0
2017-06-06,6.9,7,6.8,7,64717,0
2017-06-07,6.95,6.95,6.7,6.75,46618,0
2017-06-08,6.7,6.8477,6.6,6.65,91753,0
2017-06-09,6.65,6.98,6.65,6.85,45632,0
2017-06-12,6.9,7,6.7,6.8,56995,0
2017-06-13,6.8,6.875,6.75,6.85,34159,0
2017-06-14,6.85,6.875,6.7,6.7,29791,0
2017-06-15,6.65,6.85,6.65,6.8,38801,0
2017-06-16,6.65,6.825,6.6,6.8,112719,0
2017-06-19,6.75,6.875,6.65,6.85,35556,0
2017-06-20,6.75,6.9,6.6,6.8,59574,0
2017-06-21,6.75,6.85,6.6577,6.75,53125,0
2017-06-22,6.7,6.95,6.7,6.95,51763,0
2017-06-23,6.95,7.125,6.9,7,322923,0
2017-06-26,7.05,7.15,7,7.15,76258,0
2017-06-27,7.15,7.6,7.075,7.55,210170,0
2017-06-28,7.55,7.55,7.15,7.35,100067,0
2017-06-29,7.4,7.55,7.3,7.46,113107,0
2017-06-30,7.45,7.75,7.35,7.7,96802,0
2017-07-03,7.75,7.85,7.55,7.55,55993,0
2017-07-05,7.5,7.5,7.05,7.2,78311,0
2017-07-06,7.15,7.2,7.05,7.05,42590,0
2017-07-07,7.05,7.2,7,7.15,30278,0
2017-07-10,7.05,7.175,6.9,6.9,69737,0
2017-07-11,6.9,6.9759,6.825,6.9,44594,0
2017-07-12,7,7.1,6.975,7.1,30541,0
2017-07-13,7.05,7.1,7,7,19668,0
2017-07-14,7,7.1,7,7,34643,0
2017-07-17,6.95,7.2,6.95,7.1,37054,0
2017-07-18,7.1,7.25,7.05,7.1,19120,0
2017-07-19,7.1,7.15,6.7,6.8,154088,0
2017-07-20,6.8,6.95,6.75,6.95,41743,0
2017-07-21,6.25,6.9,5.25,6.6,301555,0
2017-07-24,6.1,6.6,6.1,6.5,102578,0
2017-07-25,6.45,6.75,6.4,6.6,123801,0
2017-07-26,6.6,6.72,6.5,6.5,92498,0
2017-07-27,6.5,6.6,6.5,6.5,52623,0
2017-07-28,6.5,6.55,6.475,6.5,46379,0
2017-07-31,6.5,6.65,6.45,6.55,54314,0
2017-08-01,6.55,6.65,6.5,6.6,35725,0
2017-08-02,6.6,6.675,6.55,6.6,39545,0
2017-08-03,6.55,6.6,6.45,6.45,43952,0
2017-08-04,6.5,6.55,6.45,6.5,28548,0
2017-08-07,6.5,6.5,6.3,6.35,55915,0
2017-08-08,6.25,6.55,6.25,6.25,81031,0
2017-08-09,6.6,6.75,6.5,6.65,61708,0
2017-08-10,6.8,6.95,6.75,6.85,136938,0
2017-08-11,6.4,6.9,6.3,6.8,93788,0
2017-08-14,6.85,7,6.8,7,85456,0
2017-08-15,6.95,7.05,6.8,7,71874,0
2017-08-16,7,7.05,6.95,7,78775,0
2017-08-17,6.95,7.1,6.875,6.95,89483,0
2017-08-18,6.95,7.1,6.95,7,59293,0
2017-08-21,7.05,7.05,6.95,7,49322,0
2017-08-22,7.05,7.2,7.05,7.15,61725,0
2017-08-23,7.05,7.15,7.05,7.1,37004,0
2017-08-24,7.1,7.1,7,7.05,34758,0
2017-08-25,7.1,7.1,7,7.05,38367,0
2017-08-28,7.1,7.3,7.0788,7.15,49787,0
2017-08-29,7.15,7.45,7.1,7.35,47916,0
2017-08-30,7.4,7.4,7.2,7.3,30868,0
2017-08-31,7.3,7.35,7.25,7.25,55920,0
2017-09-01,7.25,7.35,7.2,7.3,43827,0
2017-09-05,7.25,7.3,7.25,7.3,33893,0
2017-09-06,7.3,7.3,7.2001,7.3,12181,0
2017-09-07,7.3,7.3,7.175,7.3,23688,0
2017-09-08,7.2,7.3,7.15,7.25,32964,0
2017-09-11,7.25,7.3,7.25,7.3,25208,0
2017-09-12,7.3,7.35,7.15,7.3,62095,0
2017-09-13,7.3,7.35,7.25,7.35,23529,0
2017-09-14,7.3,7.4,7.2,7.35,61284,0
2017-09-15,7.4,7.45,7.3,7.35,88596,0
2017-09-18,7.35,7.45,7.35,7.45,40342,0
2017-09-19,7.45,7.7,7.3,7.65,88884,0
2017-09-20,7.6,7.7,7.5,7.55,106381,0
2017-09-21,7.5,7.65,7.425,7.6,88658,0
2017-09-22,7.65,7.85,7.6,7.75,176323,0
2017-09-25,7.75,7.8009,7.6,7.65,79636,0
2017-09-26,7.7,7.95,7.65,7.95,51190,0
2017-09-27,7.95,8,7.65,7.95,118148,0
2017-09-28,7.95,7.95,7.75,7.85,90164,0
2017-09-29,7.75,7.95,7.7,7.8,56855,0
2017-10-02,7.75,7.8,7.55,7.8,59445,0
2017-10-03,7.9,8,7.85,7.9,59310,0
2017-10-04,7.95,7.975,7.9,7.95,32768,0
2017-10-05,7.95,8,7.85,7.95,67023,0
2017-10-06,7.9,7.9,7.75,7.85,42137,0
2017-10-09,7.9,7.95,7.8,7.85,38274,0
2017-10-10,7.9,8,7.8,7.95,36070,0
2017-10-11,7.95,7.95,7.85,7.9,25138,0
2017-10-12,7.8,7.95,7.8,7.95,22440,0
2017-10-13,7.95,7.95,7.8,7.9,29150,0
2017-10-16,7.85,7.9,7.75,7.85,60545,0
2017-10-17,7.75,7.8,7.65,7.8,46376,0
2017-10-18,7.7,7.8,7.55,7.7,38460,0
2017-10-19,7.6,7.75,7.551,7.75,29244,0
2017-10-20,7.8,7.8,7.6,7.7,27922,0
2017-10-23,7.65,7.7,7.6,7.65,19766,0
2017-10-24,7.6,7.85,7.6,7.75,27232,0
2017-10-25,7.7,7.75,7.6,7.7,166516,0
2017-10-26,7.75,8,7.6,8,53105,0
2017-10-27,8,8.025,7.85,8,91748,0
2017-10-30,8,8.05,7.75,7.8,29301,0
2017-10-31,7.7,7.8,7.65,7.7,50592,0
2017-11-01,7.8,8,7.75,7.95,35350,0
2017-11-02,7.95,8.05,7.9,8,53738,0
2017-11-03,8,8,7.85,7.85,20727,0
2017-11-06,8,8.8,7.87,8.7,598289,0
2017-11-07,8.7,8.75,8.44,8.7,233636,0
2017-11-08,8.65,8.8,8.45,8.7,118293,0
2017-11-09,8.65,8.8,8.525,8.7,119475,0
2017-11-10,8.75,8.75,8.4,8.7,94234,0
