Date,Open,High,Low,Close,Volume,OpenInt
2011-04-19,21.516,23.178,21.154,22.966,11912845,0
2011-04-20,23.957,24.098,22.101,22.323,6315638,0
2011-04-21,22.38,22.473,21.256,21.981,2591289,0
2011-04-25,21.961,22.138,21.422,21.879,1259748,0
2011-04-26,22.166,22.194,21.126,21.246,1887331,0
2011-04-27,21.451,21.497,20.393,20.792,1969086,0
2011-04-28,20.661,20.847,20.244,20.522,1797322,0
2011-04-29,20.477,20.524,19.973,20.459,2106572,0
2011-05-02,20.569,21.442,20.514,20.894,2169041,0
2011-05-03,21.033,21.126,20.726,21.07,1929804,0
2011-05-04,20.987,21.126,20.931,21.033,909010,0
2011-05-05,21.033,21.497,20.792,20.997,1810744,0
2011-05-06,21.312,21.451,19.975,20.457,3892521,0
2011-05-09,20.653,20.894,20.476,20.876,669345,0
2011-05-10,21.08,21.08,20.607,20.653,956324,0
2011-05-11,20.522,20.54,20.114,20.254,1254785,0
2011-05-12,20.122,20.16,19.398,19.946,1347939,0
2011-05-13,19.946,20.755,19.76,20.661,1612773,0
2011-05-16,20.81,20.81,20.151,20.337,615987,0
2011-05-17,20.317,20.337,19.825,20.198,839948,0
2011-05-18,20.207,20.978,20.207,20.755,984201,0
2011-05-19,20.903,20.941,20.272,20.661,736049,0
2011-05-20,20.661,20.661,20.309,20.439,478264,0
2011-05-23,20.393,20.559,20.207,20.43,923888,0
2011-05-24,20.941,20.941,20.309,20.439,2152149,0
2011-05-25,20.337,20.467,20.244,20.337,571854,0
2011-05-26,20.337,21.265,20.198,21.052,1131301,0
2011-05-27,21.202,21.73,20.997,21.489,995085,0
2011-05-31,21.721,21.731,20.91,21.125,808331,0
2011-06-01,21.302,21.302,20.43,20.514,689561,0
2011-06-02,20.783,20.838,20.151,20.774,1208361,0
2011-06-03,20.588,21.608,20.54,21.33,784255,0
2011-06-06,21.627,21.674,20.941,21.042,570315,0
2011-06-07,21.08,21.59,20.921,21.497,752077,0
2011-06-08,21.413,21.711,19.994,20.178,1411292,0
2011-06-09,20.178,20.485,19.817,20.291,922040,0
2011-06-10,20.254,20.317,19.706,19.817,458133,0
2011-06-13,19.817,19.965,19.398,19.511,774760,0
2011-06-14,19.594,19.734,18.962,19.306,2013710,0
2011-06-15,19.24,19.334,18.293,19.25,1017992,0
2011-06-16,19.186,19.584,19.167,19.455,471871,0
2011-06-17,19.594,19.594,18.655,18.712,1058192,0
2011-06-20,18.629,19.13,18.396,18.991,829284,0
2011-06-21,19.259,19.677,18.878,19.649,1021481,0
2011-06-22,19.742,19.817,19.186,19.25,600068,0
2011-06-23,19.343,19.455,18.991,19.417,544142,0
2011-06-24,19.473,19.501,19.045,19.269,271912,0
2011-06-27,19.464,19.473,19.045,19.222,493920,0
2011-06-28,19.222,19.892,19.186,19.734,1374413,0
2011-06-29,19.779,19.873,19.473,19.734,585940,0
2011-06-30,19.815,20.076,19.431,19.58,1052685,0
2011-07-01,19.557,20.43,19.557,19.965,437630,0
2011-07-05,20.012,20.374,19.742,20.254,253187,0
2011-07-06,20.281,20.847,20.281,20.448,1108211,0
2011-07-07,20.55,20.857,20.309,20.857,1344985,0
2011-07-08,20.69,20.884,20.43,20.755,643621,0
2011-07-11,20.54,20.598,20.122,20.393,477411,0
2011-07-12,20.467,20.504,20.17,20.17,908003,0
2011-07-13,20.254,20.412,19.613,19.76,659643,0
2011-07-14,19.779,20.059,19.492,19.501,462250,0
2011-07-15,19.473,19.668,19.176,19.232,476228,0
2011-07-18,19.138,19.204,18.526,18.553,838447,0
2011-07-19,18.712,19.955,18.702,19.817,886160,0
2011-07-20,19.892,20.217,19.789,19.965,717897,0
2011-07-21,20.077,20.43,19.994,20.235,646290,0
2011-07-22,20.393,22.446,20.263,21.822,2399156,0
2011-07-25,21.47,22.092,21.312,21.794,735941,0
2011-07-26,21.814,21.927,21.293,21.833,486501,0
2011-07-27,21.598,21.598,21.219,21.265,500151,0
2011-07-28,21.312,21.404,20.892,21.088,401108,0
2011-07-29,20.929,22.272,20.724,21.786,1022472,0
2011-08-01,22.176,22.667,21.042,21.832,813733,0
2011-08-02,22.476,23.583,22.289,23.333,4798174,0
2011-08-03,23.084,23.829,22.538,23.587,1594362,0
2011-08-04,23.494,23.67,22.881,23.076,1564347,0
2011-08-05,23.215,23.308,21.386,22.509,1677246,0
2011-08-08,21.693,21.822,19.501,20.457,2948837,0
2011-08-09,20.736,20.783,19.825,20.495,2139053,0
2011-08-10,20.291,21.842,20.244,20.847,1192892,0
2011-08-11,20.764,23.27,20.615,22.751,2793226,0
2011-08-12,22.77,23.169,22.314,22.575,475114,0
2011-08-15,22.714,23.169,22.101,22.881,683184,0
2011-08-16,22.64,23.234,22.49,23.169,829918,0
2011-08-17,23.318,24.59,23.178,24.144,2207090,0
2011-08-18,23.541,24.228,22.509,22.927,1405627,0
2011-08-19,22.9,23.494,21.564,21.749,1297328,0
2011-08-22,22.556,22.966,21.971,22.677,590608,0
2011-08-23,23.002,23.094,22.5,22.853,571949,0
2011-08-24,23.169,23.624,22.584,23.113,758200,0
2011-08-25,23.318,23.475,22.667,22.798,385861,0
2011-08-26,22.761,23.383,22.101,22.519,696200,0
2011-08-29,22.816,24.599,22.751,23.94,1090106,0
2011-08-30,24.219,25.935,23.967,25.035,2469953,0
2011-08-31,25.398,26.556,25.052,25.604,1822050,0
2011-09-01,25.815,26.131,24.794,25.203,974922,0
2011-09-02,24.707,25.276,24.221,25.128,926684,0
2011-09-06,24.681,24.848,23.733,24.794,1144066,0
2011-09-07,25.269,25.353,24.933,25.24,1218305,0
2011-09-08,25.24,26.888,25.11,26.237,1669483,0
2011-09-09,26.069,27.326,25.575,26.488,2289911,0
2011-09-12,26.19,26.274,24.915,26.051,1101318,0
2011-09-13,26.088,26.348,25.231,25.502,1091259,0
2011-09-14,25.864,26.098,25.073,25.948,1288796,0
2011-09-15,26.237,26.237,25.017,25.502,1173761,0
2011-09-16,25.669,25.884,25.166,25.408,595712,0
2011-09-19,25.204,25.277,24.086,25.166,1545443,0
2011-09-20,25.389,26.098,24.942,25.408,1393702,0
2011-09-21,25.361,25.65,23.079,23.173,2384434,0
2011-09-22,21.33,21.908,20.669,21.33,4882543,0
2011-09-23,21.182,22.205,20.528,21.637,1209513,0
2011-09-26,22.111,23.5,21.88,23.285,1269714,0
2011-09-27,23.76,24.504,23.146,23.304,1477090,0
2011-09-28,23.518,23.964,22.019,22.149,819360,0
2011-09-29,22.96,22.97,20.855,21.666,1188629,0
2011-09-30,21.193,21.933,20.593,21.595,1205475,0
2011-10-03,21.599,21.599,20.008,20.483,2022441,0
2011-10-04,20.138,21.767,18.994,21.694,2027742,0
2011-10-05,21.898,23.192,21.302,22.429,1621804,0
2011-10-06,23.21,23.509,22.056,22.82,1075500,0
2011-10-07,22.512,22.679,21.172,22.243,1748047,0
2011-10-10,22.708,23.118,22.549,22.97,1026766,0
2011-10-11,22.745,23.257,22.522,23.089,790702,0
2011-10-12,23.275,23.854,23.275,23.537,754972,0
2011-10-13,23.694,23.881,23.183,23.733,654001,0
2011-10-14,23.797,24.16,23.797,23.964,583430,0
2011-10-17,21.87,23.043,21.489,22.458,3736896,0
2011-10-18,22.214,22.355,21.628,22.037,3484271,0
2011-10-19,21.647,21.814,20.763,21.079,7111011,0
2011-10-20,20.706,20.949,20.074,20.204,30357650,0
2011-10-21,20.483,20.855,20.334,20.818,7932040,0
2011-10-24,20.939,20.995,20.576,20.743,4374806,0
2011-10-25,20.688,20.808,20.296,20.352,1866751,0
2011-10-26,20.576,20.698,19.823,20.296,1854736,0
2011-10-27,20.659,21.731,20.528,21.312,5845238,0
2011-10-28,20.763,21.694,20.659,21.497,2857739,0
2011-10-31,21.242,21.962,20.944,21.784,2311196,0
2011-11-01,21.005,21.413,20.79,21.182,2450443,0
2011-11-02,21.413,21.506,20.949,21.032,1652443,0
2011-11-03,21.32,21.368,20.538,21.041,1428310,0
2011-11-04,21.065,21.075,20.263,20.486,2123048,0
2011-11-07,20.557,20.837,20.296,20.837,2072964,0
2011-11-08,20.845,20.855,20.084,20.12,2502180,0
2011-11-09,19.888,20.036,19.525,19.57,2524459,0
2011-11-10,19.878,20.324,19.645,19.924,1444305,0
2011-11-11,19.99,20.474,19.711,19.878,1830219,0
2011-11-14,20.055,20.437,19.999,20.269,1599845,0
2011-11-15,19.942,20.659,19.878,20.483,1259736,0
2011-11-16,20.251,20.437,19.952,19.99,1970694,0
2011-11-17,19.932,20.008,19.319,19.506,1140004,0
2011-11-18,19.645,19.897,19.477,19.756,934616,0
2011-11-21,19.459,19.459,18.657,19.086,1152671,0
2011-11-22,19.086,19.329,18.853,18.984,1543573,0
2011-11-23,18.9,19.105,18.276,18.584,2805859,0
2011-11-25,18.435,18.602,18.154,18.202,1047705,0
2011-11-28,18.657,19.57,18.657,19.384,1177449,0
2011-11-29,19.533,19.952,19.142,19.543,1209596,0
2011-11-30,20.434,20.649,20.069,20.406,1459574,0
2011-12-01,20.614,21.172,20.361,20.902,1216907,0
2011-12-02,21.075,21.178,20.738,20.841,1023526,0
2011-12-05,21.079,21.088,20.538,20.715,936849,0
2011-12-06,20.609,20.626,19.982,20.318,799691,0
2011-12-07,20.393,20.673,19.954,20.486,748706,0
2011-12-08,20.626,21.308,20.459,20.907,2353796,0
2011-12-09,20.907,21.214,20.506,21.103,913846,0
2011-12-12,20.85,20.86,20.3,20.645,1099357,0
2011-12-13,20.655,20.664,19.944,20.067,1197298,0
2011-12-14,20.01,20.121,18.993,19.253,1316950,0
2011-12-15,19.44,19.534,18.647,18.955,1087712,0
2011-12-16,19.076,19.076,18.665,18.741,1477656,0
2011-12-19,18.75,18.889,18.329,18.405,1520222,0
2011-12-20,18.619,18.759,18.311,18.693,2630879,0
2011-12-21,18.722,18.777,18.357,18.656,1040116,0
2011-12-22,18.787,19.253,18.722,19.115,1316628,0
2011-12-23,19.141,20.001,19.141,19.655,944292,0
2011-12-27,19.731,20.001,19.684,19.805,426860,0
2011-12-28,19.973,19.973,19.151,19.329,743874,0
2011-12-29,19.234,19.366,18.983,19.263,808091,0
2011-12-30,19.207,19.357,19.012,19.17,548493,0
2012-01-03,19.628,19.655,18.861,18.889,708086,0
2012-01-04,18.825,18.889,18.405,18.535,1146428,0
2012-01-05,18.545,18.629,18.237,18.478,821197,0
2012-01-06,18.582,18.6,17.705,18.012,2005329,0
2012-01-09,18.124,18.124,17.078,17.331,2782968,0
2012-01-10,17.563,17.947,16.454,16.667,5236163,0
2012-01-11,16.695,17.05,16.667,16.957,2086208,0
2012-01-12,16.957,16.985,16.631,16.695,1527479,0
2012-01-13,16.714,17.629,16.537,17.572,2749406,0
2012-01-17,17.882,18.022,17.685,17.919,1135987,0
2012-01-18,18.041,18.525,17.863,18.46,1911965,0
2012-01-19,18.516,18.563,18.16,18.525,1873287,0
2012-01-20,18.506,19.161,18.442,18.945,1800349,0
2012-01-23,18.945,18.945,18.506,18.843,1441884,0
2012-01-24,18.825,19.655,18.777,19.599,1270763,0
2012-01-25,19.703,20.514,19.665,20.459,1540902,0
2012-01-26,20.542,20.683,20.001,20.178,1410204,0
2012-01-27,20.403,20.403,20.048,20.216,662420,0
2012-01-30,20.076,20.076,19.44,19.777,844114,0
2012-01-31,19.974,20.078,19.731,20.078,871256,0
2012-02-01,20.272,20.318,19.693,20.281,951598,0
2012-02-02,20.413,20.925,20.281,20.907,1172320,0
2012-02-03,20.991,21.336,20.626,21.197,2669522,0
2012-02-06,21.178,21.467,20.972,21.419,747194,0
2012-02-07,21.281,21.393,20.496,20.767,1819889,0
2012-02-08,20.664,20.719,19.038,19.133,3340769,0
2012-02-09,19.216,19.684,18.768,19.665,3296322,0
2012-02-10,19.469,19.646,18.675,19.45,1796935,0
2012-02-13,19.516,19.58,19.151,19.3,651454,0
2012-02-14,19.413,19.516,19.234,19.347,854028,0
2012-02-15,19.45,19.777,19.45,19.777,2187045,0
2012-02-16,19.748,20.496,19.722,20.263,1117850,0
2012-02-17,20.403,20.683,20.01,20.131,1156113,0
2012-02-21,20.421,20.645,19.944,20.197,621898,0
2012-02-22,20.244,20.291,19.89,19.973,829496,0
2012-02-23,20.131,20.254,19.973,20.131,602847,0
2012-02-24,20.263,20.439,19.655,19.722,1346022,0
2012-02-27,19.628,19.861,19.357,19.571,381251,0
2012-02-28,19.526,19.89,19.366,19.693,439369,0
2012-02-29,19.758,19.965,19.59,19.628,376847,0
2012-03-01,19.796,19.815,19.393,19.487,1324061,0
2012-03-02,19.534,19.646,19.141,19.384,1399986,0
2012-03-05,19.59,19.59,17.461,17.928,4885511,0
2012-03-06,17.499,17.75,16.995,17.414,5515805,0
2012-03-07,17.947,18.442,17.658,18.114,2011530,0
2012-03-08,18.301,19.03,18.246,18.861,1995528,0
2012-03-09,18.835,18.945,18.16,18.208,1928093,0
2012-03-12,18.228,18.254,17.685,17.806,1681825,0
2012-03-13,18.022,18.051,17.591,17.695,1469530,0
2012-03-14,17.695,17.983,17.582,17.629,1339474,0
2012-03-15,17.648,17.769,17.385,17.414,1102902,0
2012-03-16,17.414,17.537,17.237,17.35,1666852,0
2012-03-19,17.414,17.638,17.19,17.247,1876841,0
2012-03-20,17.256,17.452,17.154,17.228,1409834,0
2012-03-21,17.274,17.405,17.163,17.172,1188070,0
2012-03-22,17.144,17.537,17.115,17.256,1104856,0
2012-03-23,17.283,17.283,17.031,17.125,986084,0
2012-03-26,17.218,17.479,17.05,17.097,2019510,0
2012-03-27,17.163,17.208,16.854,16.901,1598159,0
2012-03-28,16.985,17.256,16.901,16.938,1948376,0
2012-03-29,16.91,16.957,16.685,16.835,1009339,0
2012-03-30,16.887,17.01,16.823,16.887,2067877,0
2012-04-02,16.835,17.172,16.827,17.031,1802822,0
2012-04-03,17.042,17.623,17.014,17.323,2302239,0
2012-04-04,17.155,17.239,16.845,16.892,1699796,0
2012-04-05,16.873,17.417,16.864,17.333,579217,0
2012-04-09,17.135,17.283,16.985,17.208,539303,0
2012-04-10,17.237,17.322,16.724,16.779,2120028,0
2012-04-11,16.873,17.182,16.64,17.163,1288957,0
2012-04-12,17.135,17.443,17.013,17.395,756721,0
2012-04-13,17.397,17.736,17.239,17.623,697180,0
2012-04-16,17.629,17.816,17.563,17.582,2217191,0
2012-04-17,17.716,17.923,17.436,17.744,2271707,0
2012-04-18,17.658,18.339,16.592,17.031,4145288,0
2012-04-19,16.929,17.274,16.173,17.228,2639273,0
2012-04-20,17.744,18.11,17.511,17.763,2049540,0
2012-04-23,17.52,17.548,17.07,17.21,815961,0
2012-04-24,17.173,17.379,16.996,17.145,545873,0
2012-04-25,17.183,17.426,17.051,17.219,877257,0
2012-04-26,17.145,17.482,16.948,17.352,1097862,0
2012-04-27,17.426,17.426,16.424,16.667,2037881,0
2012-04-30,16.681,17.088,16.645,16.739,1445124,0
2012-05-01,16.799,17.07,16.676,16.789,1380353,0
2012-05-02,16.882,16.958,16.488,16.64,1310143,0
2012-05-03,16.695,16.771,15.731,16.021,3381754,0
2012-05-04,15.037,15.402,12.442,13.379,18613916,0
2012-05-07,13.37,13.904,13.237,13.295,9790375,0
2012-05-08,13.295,13.331,13.023,13.117,3529744,0
2012-05-09,13.117,13.482,12.985,13.444,2755925,0
2012-05-10,13.482,13.603,13.256,13.444,2007054,0
2012-05-11,13.266,13.295,13.117,13.173,1607648,0
2012-05-14,13.098,13.098,12.713,12.789,5013001,0
2012-05-15,12.789,12.957,12.563,12.63,1519647,0
2012-05-16,12.695,12.704,11.757,11.899,4935937,0
2012-05-17,12.02,12.104,11.608,11.608,2884967,0
2012-05-18,11.608,11.852,11.271,11.655,2788390,0
2012-05-21,11.646,11.88,11.486,11.842,1733170,0
2012-05-22,11.861,12.544,11.861,12.395,3777354,0
2012-05-23,12.237,12.938,12.151,12.713,3461811,0
2012-05-24,12.713,12.844,12.133,12.535,2805379,0
2012-05-25,12.695,13.21,12.656,12.827,2762185,0
2012-05-29,13.032,13.285,12.891,13.051,1757475,0
2012-05-30,13.088,13.098,12.479,12.695,2057753,0
2012-05-31,12.645,12.937,12.352,12.663,1464843,0
2012-06-01,12.583,12.583,11.721,11.87,2617070,0
2012-06-04,12.179,12.385,11.739,11.739,1245912,0
2012-06-05,11.873,12.325,11.845,12.033,2194063,0
2012-06-06,12.255,13.127,12.255,13.127,1441348,0
2012-06-07,13.492,13.856,13.013,13.088,4241606,0
2012-06-08,12.882,13.117,12.741,13.107,3340832,0
2012-06-11,13.173,13.434,12.544,12.695,920777,0
2012-06-12,12.695,12.92,12.273,12.554,2316713,0
2012-06-13,12.563,13.192,12.424,13.079,1362907,0
2012-06-14,13.163,13.398,12.901,13.36,1440961,0
2012-06-15,13.584,13.631,13.36,13.575,723209,0
2012-06-18,13.603,13.744,12.92,13.173,719814,0
2012-06-19,13.21,13.304,12.957,13.21,965600,0
2012-06-20,13.237,13.444,13.005,13.398,1753398,0
2012-06-21,13.388,13.492,12.535,12.751,1248882,0
2012-06-22,12.861,13.191,12.814,13.172,1015857,0
2012-06-25,13.069,13.069,12.648,12.891,882616,0
2012-06-26,12.995,13.762,12.93,13.51,2618663,0
2012-06-27,13.631,14.024,13.603,14.007,1281284,0
2012-06-28,13.847,13.914,13.266,13.538,786846,0
2012-06-29,13.904,13.978,13.623,13.847,821120,0
2012-07-02,13.866,13.904,13.482,13.781,891663,0
2012-07-03,13.83,14.178,13.67,13.924,661643,0
2012-07-05,14.065,14.169,13.745,13.971,1028890,0
2012-07-06,13.868,14.104,13.434,14.046,1145020,0
2012-07-09,13.942,14.188,13.736,13.906,1093249,0
2012-07-10,14.046,14.121,13.773,13.961,911656,0
2012-07-11,14.056,14.085,13.642,13.783,650673,0
2012-07-12,13.623,13.916,13.529,13.594,2020793,0
2012-07-13,13.679,13.679,13.275,13.37,1980839,0
2012-07-16,13.585,13.585,12.739,12.889,1208623,0
2012-07-17,12.955,13.012,12.532,12.598,1465341,0
2012-07-18,12.55,12.814,12.447,12.513,1114738,0
2012-07-19,12.532,12.579,12.108,12.146,1597317,0
2012-07-20,12.165,12.174,11.581,11.817,2931126,0
2012-07-23,11.561,11.629,11.412,11.497,1819953,0
2012-07-24,11.59,12.183,11.545,12.043,1256033,0
2012-07-25,12.099,12.371,11.902,12.183,1437090,0
2012-07-26,12.335,12.636,12.25,12.541,931897,0
2012-07-27,12.636,12.739,12.475,12.579,410418,0
2012-07-30,12.579,12.626,12.306,12.456,813167,0
2012-07-31,12.466,12.71,12.202,12.306,952432,0
2012-08-01,12.456,12.513,12.137,12.371,1217025,0
2012-08-02,12.268,12.344,11.911,12.043,830497,0
2012-08-03,12.268,12.344,12.043,12.052,450164,0
2012-08-06,12.052,12.795,12.033,12.56,772658,0
2012-08-07,12.56,14.516,12.523,14.328,3879199,0
2012-08-08,13.52,14.291,13.229,13.453,1492964,0
2012-08-09,13.331,13.763,13.331,13.576,1075879,0
2012-08-10,13.576,13.576,13.135,13.265,1342857,0
2012-08-13,13.181,13.265,13.087,13.125,463327,0
2012-08-14,13.125,13.181,12.805,13.106,1100861,0
2012-08-15,13.096,13.566,13.096,13.378,2836160,0
2012-08-16,13.36,13.36,13.031,13.172,1564412,0
2012-08-17,13.162,13.35,13.077,13.162,1661152,0
2012-08-20,13.125,13.275,13.039,13.058,842622,0
2012-08-21,13.135,13.406,13.077,13.135,1050660,0
2012-08-22,13.067,13.191,12.983,13.039,888584,0
2012-08-23,13.003,13.031,12.56,12.653,1384569,0
2012-08-24,12.588,12.653,12.429,12.569,1008272,0
2012-08-27,12.579,12.626,12.466,12.541,891431,0
2012-08-28,12.523,12.608,12.371,12.391,850573,0
2012-08-29,12.381,12.475,12.325,12.391,704796,0
2012-08-30,12.315,12.466,12.268,12.42,838440,0
2012-08-31,12.541,12.541,12.286,12.429,930859,0
2012-09-04,12.42,12.475,12.286,12.466,817892,0
2012-09-05,12.475,12.523,12.344,12.371,956367,0
2012-09-06,12.456,12.701,12.278,12.701,1997946,0
2012-09-07,12.767,13.021,12.56,12.937,1116999,0
2012-09-10,13.003,13.444,12.974,13.106,3055362,0
2012-09-11,13.031,13.265,12.439,12.993,2035461,0
2012-09-12,13.209,13.265,12.889,12.946,1839070,0
2012-09-13,12.937,13.191,12.814,12.851,2023311,0
2012-09-14,12.908,13.594,12.898,13.548,1805588,0
2012-09-17,13.482,13.604,13.314,13.453,551114,0
2012-09-18,13.388,13.529,13.209,13.463,605552,0
2012-09-19,13.585,14.056,13.416,13.971,1164831,0
2012-09-20,13.858,14.112,13.736,13.99,1115796,0
2012-09-21,14,14.621,13.877,14.442,1845891,0
2012-09-24,14.442,14.554,14.112,14.488,1628866,0
2012-09-25,14.498,14.791,14.498,14.573,1882369,0
2012-09-26,14.573,14.639,14.056,14.31,1929471,0
2012-09-27,14.338,14.564,14.244,14.498,1823467,0
2012-09-28,14.452,14.516,14.291,14.516,1243385,0
2012-10-01,14.536,14.573,14.338,14.442,1709931,0
2012-10-02,14.413,14.432,14.085,14.395,1037562,0
2012-10-03,14.385,14.611,14.328,14.404,1107252,0
2012-10-04,14.395,14.95,14.357,14.894,826083,0
2012-10-05,14.93,15.053,14.686,14.855,1305126,0
2012-10-08,14.827,14.855,14.404,14.461,2583986,0
2012-10-09,14.469,14.63,14.169,14.291,1480437,0
2012-10-10,14.292,14.462,14.179,14.311,979419,0
2012-10-11,14.444,15.057,14.444,14.726,1657755,0
2012-10-12,14.988,15.006,14.13,14.15,811980,0
2012-10-15,14.263,14.3,13.952,14.121,945951,0
2012-10-16,14.328,14.554,14.159,14.31,727352,0
2012-10-17,14.328,14.657,14.178,14.593,1099208,0
2012-10-18,14.724,15.053,14.593,14.8,1202187,0
2012-10-19,14.686,14.818,13.906,13.952,2243537,0
2012-10-22,13.413,13.744,12.894,13.508,1648020,0
2012-10-23,13.347,13.385,12.875,12.979,2719813,0
2012-10-24,13.158,13.196,12.64,12.734,1597814,0
2012-10-25,12.979,13.131,12.507,12.507,791542,0
2012-10-26,12.517,12.781,12.214,12.497,2845647,0
2012-10-31,12.468,12.535,12.11,12.195,2531630,0
2012-11-01,12.28,12.553,12.035,12.175,1735163,0
2012-11-02,12.167,12.234,11.44,11.685,5925433,0
2012-11-05,11.751,11.855,11.648,11.733,1220142,0
2012-11-06,11.818,11.846,11.43,11.476,1366556,0
2012-11-07,11.391,11.476,11.014,11.222,2652971,0
2012-11-08,11.241,11.317,10.93,11.014,2471725,0
2012-11-09,11.014,11.128,10.872,10.91,1216056,0
2012-11-12,11.052,11.09,10.91,10.986,875419,0
2012-11-13,10.93,10.958,9.947,10.334,6645818,0
2012-11-14,10.401,10.627,10.154,10.183,2115488,0
2012-11-15,10.202,10.334,10.042,10.136,1006126,0
2012-11-16,10.183,10.571,10.088,10.448,2853408,0
2012-11-19,10.683,10.75,10.504,10.627,2573456,0
2012-11-20,10.665,10.769,10.627,10.712,1145321,0
2012-11-21,10.778,10.986,10.683,10.92,992288,0
2012-11-23,10.986,11.062,10.778,10.93,995515,0
2012-11-26,10.958,11.326,10.93,11.307,1834242,0
2012-11-27,11.212,11.336,11.099,11.336,952653,0
2012-11-28,11.26,11.496,11.175,11.476,2005728,0
2012-11-29,11.476,11.609,11.476,11.6,908475,0
2012-11-30,11.57,11.704,11.496,11.57,1731357,0
2012-12-03,11.6,11.609,11.43,11.449,1587139,0
2012-12-04,11.391,11.808,11.212,11.554,1707424,0
2012-12-05,11.554,11.846,11.449,11.695,1837880,0
2012-12-06,11.648,11.798,11.525,11.648,678108,0
2012-12-07,11.638,11.958,11.609,11.798,1166021,0
2012-12-10,11.818,12.468,11.789,11.903,2130022,0
2012-12-11,12.11,12.27,11.808,11.94,3062698,0
2012-12-12,11.958,12.025,11.818,11.864,826919,0
2012-12-13,11.818,11.987,11.714,11.903,1161526,0
2012-12-14,11.864,11.903,11.789,11.808,1120941,0
2012-12-17,11.903,11.968,11.798,11.903,1377924,0
2012-12-18,11.988,12.036,11.855,11.998,1112563,0
2012-12-19,12.074,12.111,11.846,11.874,2051972,0
2012-12-20,11.865,11.979,11.855,11.959,1077738,0
2012-12-21,11.798,11.884,11.779,11.855,1246754,0
2012-12-24,11.798,11.855,11.485,11.553,337315,0
2012-12-26,11.543,11.628,10.877,11.314,1622230,0
2012-12-27,11.324,11.457,11.163,11.228,2255921,0
2012-12-28,11.2,11.389,11.191,11.343,1968695,0
2012-12-31,11.238,11.485,10.877,11.353,2469990,0
2013-01-02,11.759,11.846,11.543,11.684,3853418,0
2013-01-03,11.733,12.216,11.579,12.207,2673051,0
2013-01-04,12.263,13.033,12.216,13.023,2750955,0
2013-01-07,12.957,13.527,12.919,12.928,2891662,0
2013-01-08,12.995,13.089,12.577,12.814,2611028,0
2013-01-09,12.777,13.26,12.777,13.223,2379006,0
2013-01-10,13.25,13.345,13.041,13.223,1515891,0
2013-01-11,13.24,13.336,13.155,13.24,770857,0
2013-01-14,13.25,13.345,13.06,13.109,630316,0
2013-01-15,12.985,13.223,12.928,13.185,338297,0
2013-01-16,13.109,13.308,13.089,13.231,507716,0
2013-01-17,13.26,13.336,13.051,13.099,582143,0
2013-01-18,13.128,13.165,12.88,12.975,887054,0
2013-01-22,12.919,12.975,12.814,12.957,1313045,0
2013-01-23,12.871,13.013,12.833,12.966,1691232,0
2013-01-24,13.013,13.318,12.851,13.099,904986,0
2013-01-25,13.155,13.213,13.041,13.155,296431,0
2013-01-28,13.146,13.231,13.004,13.165,471724,0
2013-01-29,13.146,13.175,12.957,13.099,526684,0
2013-01-30,13.051,13.24,12.947,13.013,952459,0
2013-01-31,13.004,13.155,12.957,13.041,644853,0
2013-02-01,13.175,13.762,13.07,13.527,1826776,0
2013-02-04,13.469,13.469,13.231,13.336,1168957,0
2013-02-05,13.403,13.527,13.279,13.318,745157,0
2013-02-06,13.25,13.421,13.25,13.393,270228,0
2013-02-07,13.421,13.43,13.24,13.365,346903,0
2013-02-08,13.336,13.421,12.909,12.995,1602052,0
2013-02-11,12.957,12.966,12.444,12.529,3721320,0
2013-02-12,12.567,12.652,12.481,12.539,1380059,0
2013-02-13,12.529,12.539,12.226,12.263,1862987,0
2013-02-14,12.246,12.263,12.026,12.084,2084163,0
2013-02-15,12.14,12.291,12.055,12.084,620201,0
2013-02-19,12.131,12.435,12.102,12.367,1027024,0
2013-02-20,12.367,12.463,12.169,12.254,1278860,0
2013-02-21,12.197,12.254,12.046,12.254,1413655,0
2013-02-22,12.33,12.406,12.102,12.301,1477025,0
2013-02-25,12.33,12.33,12.177,12.197,1212946,0
2013-02-26,12.263,12.321,12.084,12.15,928184,0
2013-02-27,12.169,12.226,12.102,12.187,837744,0
2013-02-28,12.14,12.216,11.789,12.026,1918599,0
2013-03-01,12.046,12.358,11.884,12.074,847313,0
2013-03-04,12.093,12.177,11.514,11.656,1637384,0
2013-03-05,11.665,11.751,11.56,11.599,819841,0
2013-03-06,11.599,11.714,11.304,11.569,1288222,0
2013-03-07,11.514,11.904,11.389,11.808,1526361,0
2013-03-08,12.226,12.426,11.389,11.998,3964813,0
2013-03-11,11.969,12.747,11.921,12.681,1687247,0
2013-03-12,12.719,13.013,12.719,12.919,1433324,0
2013-03-13,12.995,13.089,12.899,13.004,1098938,0
2013-03-14,13.041,13.079,12.861,12.919,1399986,0
2013-03-15,12.938,12.985,12.681,12.757,1693195,0
2013-03-18,12.709,12.777,12.387,12.426,925162,0
2013-03-19,12.463,12.625,12.263,12.263,824719,0
2013-03-20,12.349,12.511,12.246,12.406,635545,0
2013-03-21,12.406,12.481,12.102,12.102,961360,0
2013-03-22,12.207,12.615,12.159,12.596,577865,0
2013-03-25,12.548,12.681,12.416,12.596,684022,0
2013-03-26,12.491,12.777,12.377,12.738,555632,0
2013-03-27,12.643,12.928,12.625,12.851,746430,0
2013-03-28,12.776,12.88,12.585,12.585,721311,0
2013-04-01,12.556,12.623,11.899,11.918,1227868,0
2013-04-02,12.052,12.184,11.764,11.965,1317538,0
2013-04-03,12.022,12.165,11.689,11.755,899623,0
2013-04-04,11.718,11.899,11.632,11.803,1613127,0
2013-04-05,11.622,11.823,11.537,11.784,723263,0
2013-04-08,11.642,12.099,11.642,11.899,796244,0
2013-04-09,11.899,11.994,11.784,11.841,784636,0
2013-04-10,11.87,11.889,11.659,11.745,935882,0
2013-04-11,11.718,12.117,11.679,11.918,753932,0
2013-04-12,11.955,11.955,11.689,11.86,751248,0
2013-04-15,11.831,12.003,11.547,11.612,1370502,0
2013-04-16,11.65,11.87,11.612,11.745,989576,0
2013-04-17,11.632,11.784,11.383,11.573,906846,0
2013-04-18,11.537,11.612,11.469,11.573,458621,0
2013-04-19,11.563,11.632,11.451,11.563,779305,0
2013-04-22,11.557,11.87,11.537,11.831,607300,0
2013-04-23,11.841,12.099,11.764,11.831,821966,0
2013-04-24,11.803,11.994,11.583,11.841,545638,0
2013-04-25,11.926,12.233,11.889,12.184,585522,0
2013-04-26,12.099,12.213,12.032,12.089,550376,0
2013-04-29,12.042,12.756,12.042,12.605,1338335,0
2013-04-30,12.394,13.014,12.013,12.985,1706693,0
2013-05-01,12.966,12.966,12.509,12.851,1375438,0
2013-05-02,13.042,13.442,12.851,13.414,1389885,0
2013-05-03,13.442,13.528,13.338,13.51,849584,0
2013-05-06,13.491,13.729,13.452,13.653,804409,0
2013-05-07,13.643,13.72,13.432,13.643,920279,0
2013-05-08,13.653,13.653,13.462,13.624,457134,0
2013-05-09,13.643,13.739,13.585,13.681,419501,0
2013-05-10,13.643,13.776,13.585,13.643,420599,0
2013-05-13,13.643,13.882,13.472,13.834,844433,0
2013-05-14,13.776,14.033,13.776,13.996,875468,0
2013-05-15,13.911,14.187,13.911,14.158,858362,0
2013-05-16,14.138,14.52,14.033,14.435,1202903,0
2013-05-17,14.415,14.644,14.415,14.597,448488,0
2013-05-20,14.577,14.798,14.52,14.739,608279,0
2013-05-21,14.653,14.672,14.435,14.607,1243074,0
2013-05-22,14.587,14.587,14.092,14.167,915015,0
2013-05-23,13.977,14.092,13.844,14.033,418961,0
2013-05-24,13.937,14.329,13.901,14.254,507708,0
2013-05-28,14.348,14.358,14.158,14.215,503323,0
2013-05-29,14.158,14.187,13.595,13.595,1046602,0
2013-05-30,13.595,13.852,13.585,13.643,722581,0
2013-05-31,13.619,13.619,13.099,13.138,1335576,0
2013-06-03,13.11,13.347,12.814,12.814,1015729,0
2013-06-04,12.909,13.347,12.851,13.052,1044764,0
2013-06-05,13.09,13.147,12.718,12.738,346046,0
2013-06-06,12.756,12.861,12.718,12.851,244031,0
2013-06-07,12.919,13.166,12.833,12.975,627110,0
2013-06-10,13.1,13.681,13.061,13.204,890973,0
2013-06-11,12.985,12.995,12.489,12.509,1177791,0
2013-06-12,12.565,12.68,12.251,12.375,669028,0
2013-06-13,12.375,12.424,12.213,12.404,1106004,0
2013-06-14,12.451,12.47,12.194,12.213,369660,0
2013-06-17,12.347,12.556,12.107,12.194,865266,0
2013-06-18,12.184,12.355,11.965,12.337,1008959,0
2013-06-19,12.337,12.404,12.184,12.194,622803,0
2013-06-20,12.042,12.042,11.441,11.547,1368964,0
2013-06-21,11.537,11.65,11.059,11.231,1492718,0
2013-06-24,11.003,11.365,10.696,11.193,1260314,0
2013-06-25,11.25,11.346,11.098,11.231,723911,0
2013-06-26,11.269,11.317,11.031,11.165,995558,0
2013-06-27,11.288,11.297,11.021,11.05,696604,0
2013-06-28,10.992,11.251,10.906,11.193,779491,0
2013-07-01,11.357,11.48,11.203,11.337,952800,0
2013-07-02,11.308,11.48,10.915,11.107,1022362,0
2013-07-03,11.021,11.231,10.896,10.915,716338,0
2013-07-05,11.049,11.165,10.743,10.915,1049807,0
2013-07-08,10.944,11.211,10.772,10.982,1090761,0
2013-07-09,10.992,11.039,10.829,11.03,576458,0
2013-07-10,10.992,11.146,10.944,11.136,608982,0
2013-07-11,11.231,11.337,11.136,11.241,436885,0
2013-07-12,11.241,11.413,11.146,11.27,399927,0
2013-07-15,11.384,11.749,11.289,11.393,740351,0
2013-07-16,11.529,11.529,11.088,11.289,1257954,0
2013-07-17,11.279,11.443,11.174,11.221,527823,0
2013-07-18,11.211,11.423,11.174,11.241,769729,0
2013-07-19,11.241,11.308,11.126,11.155,541765,0
2013-07-22,11.097,11.539,11.097,11.337,479052,0
2013-07-23,11.384,11.393,11.097,11.289,1416869,0
2013-07-24,11.298,11.298,11.107,11.126,717125,0
2013-07-25,11.078,11.308,11.078,11.261,776382,0
2013-07-26,11.27,11.433,11.241,11.318,1447943,0
2013-07-29,11.308,11.423,11.261,11.357,671427,0
2013-07-30,11.433,11.5,11.231,11.308,1077764,0
2013-07-31,11.308,11.625,11.261,11.558,1186889,0
2013-08-01,11.635,11.644,11.328,11.384,1036634,0
2013-08-02,11.471,11.471,11.165,11.261,1437420,0
2013-08-05,11.261,11.672,11.261,11.48,1045550,0
2013-08-06,11.308,12.065,11.261,11.855,4895067,0
2013-08-07,11.721,12.86,11.721,12.775,3976271,0
2013-08-08,12.688,13.139,12.421,12.698,3304742,0
2013-08-09,12.727,12.793,12.506,12.688,1111383,0
2013-08-12,12.553,12.745,12.448,12.458,690219,0
2013-08-13,12.448,12.448,12.065,12.276,911744,0
2013-08-14,12.199,12.304,12.075,12.113,523126,0
2013-08-15,11.999,12.085,11.423,11.433,1684884,0
2013-08-16,11.5,11.566,11.011,11.078,2547031,0
2013-08-19,11.117,11.117,10.724,10.839,2077046,0
2013-08-20,10.935,10.964,10.763,10.79,798236,0
2013-08-21,10.829,10.829,10.379,10.398,1534465,0
2013-08-22,10.456,10.657,10.369,10.483,1006124,0
2013-08-23,10.571,10.628,10.379,10.456,1205575,0
2013-08-26,10.456,10.608,10.311,10.35,721802,0
2013-08-27,10.292,10.321,10.149,10.168,823380,0
2013-08-28,10.139,10.178,10.014,10.158,595735,0
2013-08-29,10.206,10.628,10.158,10.532,1580743,0
2013-08-30,10.522,10.522,10.149,10.254,962199,0
2013-09-03,10.325,10.634,10.315,10.557,1509709,0
2013-09-04,10.624,10.827,10.507,10.681,1770842,0
2013-09-05,10.663,10.903,10.634,10.836,753567,0
2013-09-06,10.873,11.106,10.817,11.057,961022,0
2013-09-09,11.117,11.298,11.068,11.184,787741,0
2013-09-10,11.289,11.606,11.25,11.606,1253677,0
2013-09-11,11.529,11.566,11.318,11.328,580773,0
2013-09-12,11.433,11.731,11.318,11.357,722527,0
2013-09-13,11.393,11.52,11.317,11.337,591469,0
2013-09-16,11.375,11.903,11.375,11.739,1784263,0
2013-09-17,11.799,11.982,11.693,11.847,1076211,0
2013-09-18,11.866,11.953,11.636,11.943,1203828,0
2013-09-19,11.982,12.05,11.886,12.03,1133450,0
2013-09-20,11.906,11.992,11.693,11.703,619383,0
2013-09-23,11.654,11.683,11.54,11.596,661460,0
2013-09-24,11.566,11.596,11.413,11.413,591544,0
2013-09-25,11.384,11.433,11.201,11.289,528692,0
2013-09-26,11.279,11.384,11.183,11.366,575586,0
2013-09-27,11.403,11.51,11.327,11.366,397772,0
2013-09-30,11.307,11.471,11.173,11.413,824267,0
2013-10-01,11.423,11.586,11.366,11.586,529238,0
2013-10-02,11.51,11.683,11.462,11.654,585470,0
2013-10-03,11.626,11.683,11.558,11.663,535559,0
2013-10-04,11.703,11.779,11.626,11.75,1105216,0
2013-10-07,11.558,11.558,11.393,11.393,320697,0
2013-10-08,11.384,11.51,11.047,11.173,824416,0
2013-10-09,11.124,11.279,10.71,10.777,1284284,0
2013-10-10,10.836,11.037,10.769,10.873,641193,0
2013-10-11,10.913,11.124,10.873,11.124,912951,0
2013-10-14,11.076,11.106,10.72,10.961,906566,0
2013-10-15,11.076,11.164,10.873,10.97,775917,0
2013-10-16,11.047,11.057,10.864,10.98,322565,0
2013-10-17,10.933,11.106,10.797,11.106,324763,0
2013-10-18,11.144,11.164,10.933,11.076,1221247,0
2013-10-21,11.076,11.124,10.864,11.124,1127535,0
2013-10-22,11.193,11.663,11.154,11.663,938271,0
2013-10-23,11.636,11.703,11.384,11.626,1073411,0
2013-10-24,11.703,11.703,11.49,11.626,393415,0
2013-10-25,11.646,11.646,11.193,11.49,1010466,0
2013-10-28,11.52,11.53,11.289,11.347,607416,0
2013-10-29,11.74,12.04,11.606,12.01,2344712,0
2013-10-30,12.069,12.203,11.759,11.819,1265851,0
2013-10-31,11.837,11.866,11.566,11.596,959333,0
2013-11-01,11.576,11.636,11.357,11.433,819066,0
2013-11-04,11.55,12.069,11.48,12.02,1891200,0
2013-11-05,11.366,12.155,11.366,11.896,1773533,0
2013-11-06,11.933,12.03,11.183,11.307,1543654,0
2013-11-07,11.347,11.403,10.883,10.951,1148881,0
2013-11-08,10.98,11.028,10.72,10.99,1274574,0
2013-11-11,10.961,11.096,10.864,11.047,481993,0
2013-11-12,11.01,11.037,10.883,10.97,495775,0
2013-11-13,10.98,11.134,10.883,10.98,480038,0
2013-11-14,10.98,11.297,10.923,11.269,843004,0
2013-11-15,11.327,11.616,11.279,11.433,725864,0
2013-11-18,11.453,11.646,11.433,11.5,674146,0
2013-11-19,11.54,11.55,11.357,11.453,525829,0
2013-11-20,11.5,11.636,11.403,11.48,557451,0
2013-11-21,11.48,11.55,11.307,11.337,783569,0
2013-11-22,11.337,11.51,11.317,11.357,548382,0
2013-11-25,11.462,11.471,11.193,11.22,759830,0
2013-11-26,11.22,11.471,11.201,11.433,839321,0
2013-11-27,11.443,11.586,11.375,11.453,544974,0
2013-11-29,11.433,11.789,11.413,11.75,747223,0
2013-12-02,11.75,11.759,11.317,11.337,1889510,0
2013-12-03,11.337,11.52,11.183,11.22,738974,0
2013-12-04,11.22,11.307,11.037,11.289,509733,0
2013-12-05,11.26,11.443,11.086,11.201,979291,0
2013-12-06,11.26,11.393,11.124,11.26,556481,0
2013-12-09,11.25,11.51,11.183,11.279,463954,0
2013-12-10,11.22,11.327,11.183,11.26,387651,0
2013-12-11,11.25,11.289,10.933,10.951,1086484,0
2013-12-12,10.97,11.019,10.73,10.864,1102014,0
2013-12-13,10.873,11.096,10.836,10.933,1313684,0
2013-12-16,10.98,11.279,10.951,11.23,1008954,0
2013-12-17,11.269,11.51,11.164,11.5,1175755,0
2013-12-18,11.48,12.03,11.462,11.886,1538138,0
2013-12-19,11.923,11.943,11.53,11.703,697851,0
2013-12-20,11.673,11.75,11.52,11.636,657984,0
2013-12-23,11.636,11.827,11.606,11.75,547456,0
2013-12-24,11.827,11.827,11.759,11.827,157059,0
2013-12-26,11.837,12.001,11.837,11.896,249244,0
2013-12-27,11.886,11.915,11.488,11.565,573911,0
2013-12-30,11.788,11.837,11.575,11.722,570978,0
2013-12-31,11.808,11.827,11.653,11.731,569286,0
2014-01-02,11.732,11.732,11.247,11.266,897939,0
2014-01-03,11.411,11.498,11.072,11.092,865767,0
2014-01-06,11.092,11.13,10.84,10.898,1563743,0
2014-01-07,10.938,11.033,10.859,10.888,1099571,0
2014-01-08,10.898,10.966,10.734,10.792,906781,0
2014-01-09,10.764,10.801,10.656,10.704,786936,0
2014-01-10,10.694,10.898,10.684,10.792,505795,0
2014-01-13,10.744,10.918,10.724,10.734,778373,0
2014-01-14,10.744,10.801,10.376,10.434,1251716,0
2014-01-15,10.434,10.501,10.28,10.346,1195724,0
2014-01-16,10.327,10.454,10.28,10.385,481501,0
2014-01-17,10.385,10.51,10.366,10.405,350942,0
2014-01-21,10.434,10.878,10.415,10.464,834803,0
2014-01-22,10.28,10.298,9.679,9.833,3267782,0
2014-01-23,9.708,9.746,9.2044,9.2335,2971002,0
2014-01-24,9.1948,9.3017,8.8561,8.9432,2734780,0
2014-01-27,8.9239,9.098,8.4592,8.5754,3136557,0
2014-01-28,8.6043,8.8754,8.6043,8.798,2336161,0
2014-01-29,8.74,8.8561,8.5947,8.6529,1952649,0
2014-01-30,8.6431,9.0592,8.6431,9.0109,3810630,0
2014-01-31,8.8657,8.9818,8.556,8.5754,1474734,0
2014-02-03,8.6626,8.6721,8.0333,8.0528,2301699,0
2014-02-04,8.2172,8.4011,8.1689,8.3334,1445144,0
2014-02-05,8.3722,8.4398,8.1786,8.3914,909656,0
2014-02-06,8.469,8.7594,8.4592,8.6626,1135067,0
2014-02-07,8.6721,8.798,8.5754,8.6141,825100,0
2014-02-10,8.6334,8.7109,8.5173,8.6915,1697406,0
2014-02-11,8.6626,8.6721,8.4108,8.5849,2230718,0
2014-02-12,8.6915,8.7302,8.4205,8.556,670379,0
2014-02-13,8.4592,8.4979,8.2269,8.4302,1873956,0
2014-02-14,8.4205,8.6626,8.4011,8.5849,691098,0
2014-02-18,8.5754,8.6334,8.2851,8.4882,931179,0
2014-02-19,8.4882,8.5173,8.4205,8.4592,624448,0
2014-02-20,8.469,8.5463,8.3914,8.4592,1393934,0
2014-02-21,8.5076,8.5366,8.4011,8.4302,700699,0
2014-02-24,8.4205,8.6529,8.4205,8.5947,6795823,0
2014-02-25,8.6334,8.9045,8.6237,8.6529,2424136,0
2014-02-26,8.7109,8.7689,8.5849,8.6237,1527723,0
2014-02-27,8.6529,9.0012,8.5754,8.7302,1330990,0
2014-02-28,8.7883,8.9044,8.4592,8.5076,1347379,0
2014-03-03,8.4398,8.6721,8.3334,8.5754,3010415,0
2014-03-04,8.6529,8.798,8.6141,8.7206,539752,0
2014-03-05,8.7689,8.8077,8.7012,8.7594,342042,0
2014-03-06,8.8657,9.2433,8.8077,8.9818,1453978,0
2014-03-07,9.0399,9.0883,8.8367,9.0786,709136,0
2014-03-10,9.0883,9.0883,8.8174,8.9239,556543,0
2014-03-11,9.0012,9.4268,8.9722,9.2529,1798734,0
2014-03-12,9.2821,9.66,9.2529,9.504,1678574,0
2014-03-13,9.582,9.582,9.1367,9.2238,773964,0
2014-03-14,9.3399,9.534,9.3017,9.3399,688551,0
2014-03-17,9.3399,9.534,9.2821,9.3878,325735,0
2014-03-18,9.553,9.786,9.4762,9.601,732359,0
2014-03-19,9.776,9.776,9.0303,9.069,1199640,0
2014-03-20,9.378,9.611,9.156,9.4367,617365,0
2014-03-21,9.4367,9.698,9.3878,9.679,1287644,0
2014-03-24,9.736,9.736,9.25,9.4446,1205915,0
2014-03-25,9.639,9.689,9.3379,9.513,344950,0
2014-03-26,9.542,9.834,9.542,9.834,563226,0
2014-03-27,9.689,9.864,9.62,9.736,612249,0
2014-03-28,9.736,9.834,9.727,9.804,349100,0
2014-03-31,9.834,9.854,9.689,9.814,458190,0
2014-04-01,9.834,9.98,9.804,9.931,476166,0
2014-04-02,9.98,10.126,9.902,10.106,354996,0
2014-04-03,10.106,10.214,10.019,10.126,581450,0
2014-04-04,10.155,10.243,9.971,10.019,765076,0
2014-04-07,9.961,10.175,9.844,9.912,654867,0
2014-04-08,9.912,10.175,9.874,9.892,464057,0
2014-04-09,9.931,10.029,9.727,9.931,522710,0
2014-04-10,9.98,10.34,9.902,9.98,691288,0
2014-04-11,9.989,9.989,9.4742,9.62,516260,0
2014-04-14,9.679,9.834,9.4248,9.513,471897,0
2014-04-15,9.542,9.649,9.2791,9.3477,360159,0
2014-04-16,9.3575,9.61,9.3477,9.542,251402,0
2014-04-17,9.6,9.746,9.2889,9.659,777704,0
2014-04-21,9.708,9.708,9.4841,9.4841,182994,0
2014-04-22,9.4841,9.513,9.3085,9.3477,605761,0
2014-04-23,9.3477,9.4347,9.25,9.2986,219147,0
2014-04-24,9.3085,9.3961,9.1331,9.2012,339912,0
2014-04-25,9.25,9.4149,9.1136,9.2402,677268,0
2014-04-28,9.4742,9.4742,9.2012,9.2012,543371,0
2014-04-29,9.2791,9.3477,8.9579,8.9676,972957,0
2014-04-30,8.9383,9.376,8.8702,8.8702,1456209,0
2014-05-01,8.8702,9.0358,8.802,8.8897,1282578,0
2014-05-02,8.8702,8.9871,8.8702,8.9188,791492,0
2014-05-05,8.9188,8.9579,8.7923,8.8604,568809,0
2014-05-06,8.763,8.8604,8.3833,8.4418,1019000,0
2014-05-07,8.4516,8.5294,8.0426,8.286,1204684,0
2014-05-08,8.2081,8.3542,8.2081,8.2763,604575,0
2014-05-09,8.2763,8.3542,8.2763,8.3542,317548,0
2014-05-12,8.3542,8.5294,8.3542,8.4612,1107351,0
2014-05-13,8.4612,8.7047,8.4321,8.5099,412904,0
2014-05-14,8.4807,8.5878,8.3833,8.4223,397828,0
2014-05-15,8.4223,8.4418,8.3542,8.3833,453186,0
2014-05-16,9.0845,9.1234,8.4516,8.5197,561524,0
2014-05-19,8.5197,8.5197,8.3736,8.4612,378671,0
2014-05-20,8.471,8.5294,8.4223,8.4807,249881,0
2014-05-21,8.4807,8.5294,8.3736,8.4516,458051,0
2014-05-22,8.286,8.4904,8.286,8.3931,525630,0
2014-05-23,8.3736,8.4321,8.3444,8.3736,358459,0
2014-05-27,8.471,8.6559,8.4321,8.6462,561386,0
2014-05-28,8.6559,8.8312,8.5683,8.7825,526165,0
2014-05-29,8.8118,8.8507,8.6073,8.6754,509278,0
2014-05-30,8.5294,8.7338,8.471,8.6657,723652,0
2014-06-02,8.8118,8.8118,8.6268,8.7047,654604,0
2014-06-03,8.6559,8.763,8.6462,8.7533,256378,0
2014-06-04,8.6852,8.9871,8.6852,8.9285,216254,0
2014-06-05,8.9188,9.4248,8.8799,9.4248,653970,0
2014-06-06,9.824,9.824,9.2791,9.3575,363617,0
2014-06-09,10.126,10.224,9.659,10.097,1174627,0
2014-06-10,10.049,10.301,10.029,10.291,484966,0
2014-06-11,10.282,10.282,9.98,10.175,291861,0
2014-06-12,10.126,10.301,10.078,10.224,139577,0
2014-06-13,10.224,10.36,10.204,10.273,193606,0
2014-06-16,10.234,10.37,10.194,10.301,382412,0
2014-06-17,10.448,10.515,10.35,10.486,415371,0
2014-06-18,10.545,11.1,10.515,10.847,785964,0
2014-06-19,10.788,11.1,10.72,10.954,778693,0
2014-06-20,11.09,11.09,10.603,10.847,592041,0
2014-06-23,10.925,10.944,10.643,10.847,303359,0
2014-06-24,10.905,10.964,10.582,10.582,376689,0
2014-06-25,10.533,10.817,10.494,10.769,412840,0
2014-06-26,10.699,10.807,10.523,10.749,473459,0
2014-06-27,10.759,10.885,10.68,10.857,244982,0
2014-06-30,10.817,11.062,10.553,10.964,412125,0
2014-07-01,11.052,11.199,10.827,10.875,714581,0
2014-07-02,10.885,10.925,10.729,10.817,415153,0
2014-07-03,10.817,10.875,10.769,10.875,170766,0
2014-07-07,10.885,10.954,10.709,10.817,303289,0
2014-07-08,10.797,10.905,10.689,10.885,240524,0
2014-07-09,10.885,10.973,10.719,10.895,717082,0
2014-07-10,10.749,10.759,10.494,10.553,345523,0
2014-07-11,10.533,10.68,10.386,10.465,365265,0
2014-07-14,10.484,10.601,10.367,10.416,992332,0
2014-07-15,10.396,10.396,10.064,10.142,534902,0
2014-07-16,10.083,10.22,10.054,10.132,416641,0
2014-07-17,10.092,10.122,10.034,10.064,284982,0
2014-07-18,10.064,10.073,9.858,9.906,247670,0
2014-07-21,9.858,9.896,9.544,9.623,491050,0
2014-07-22,9.3971,9.505,9.2018,9.3095,1029349,0
2014-07-23,9.2508,9.3878,9.1529,9.3193,2086073,0
2014-07-24,9.3584,9.554,9.2703,9.4861,197944,0
2014-07-25,9.4367,9.711,9.4367,9.691,207792,0
2014-07-28,9.682,9.799,9.623,9.72,272901,0
2014-07-29,9.74,10.22,9.72,10.161,399746,0
2014-07-30,10.259,10.318,10.122,10.279,347546,0
2014-07-31,10.279,10.288,9.976,10.044,585643,0
2014-08-01,10.132,10.2,9.994,10.034,630409,0
2014-08-04,10.034,10.034,9.711,9.808,588626,0
2014-08-05,9.1529,9.574,8.3207,8.5459,2600899,0
2014-08-06,8.262,8.5165,8.262,8.3207,1624841,0
2014-08-07,8.3012,8.4578,8.0565,8.0956,1552461,0
2014-08-08,8.0467,8.125,7.8019,7.8215,1014268,0
2014-08-11,7.8313,7.9879,7.7726,7.8509,891809,0
2014-08-12,7.8411,7.9096,7.7824,7.7922,775508,0
2014-08-13,7.7824,7.9684,7.6062,7.8117,717285,0
2014-08-14,7.7922,7.8998,7.7922,7.7922,535069,0
2014-08-15,7.7824,7.8607,7.6649,7.6747,400356,0
2014-08-18,7.567,7.8215,7.5083,7.7922,434937,0
2014-08-19,7.7726,7.8313,7.7334,7.8019,407714,0
2014-08-20,7.7922,7.8215,7.6453,7.7628,303115,0
2014-08-21,7.6062,7.6747,7.2929,7.3419,1287906,0
2014-08-22,7.3321,7.3419,7.1755,7.1853,773091,0
2014-08-25,7.1755,7.1755,7.0091,7.0482,1523903,0
2014-08-26,6.9503,7.1167,6.9308,6.9699,1562191,0
2014-08-27,6.9503,7.0482,6.921,6.9503,737536,0
2014-08-28,6.9503,6.9601,6.9112,6.9503,516884,0
2014-08-29,6.9699,7.0384,6.9405,7.0384,452001,0
2014-09-02,7.0482,7.1461,6.9699,6.9797,706265,0
2014-09-03,6.9797,7.0384,6.872,6.872,671611,0
2014-09-04,6.9014,6.9699,6.8524,6.9014,386668,0
2014-09-05,6.8622,6.8818,6.637,6.6566,1544494,0
2014-09-08,6.6076,6.7349,6.5,6.6566,1179104,0
2014-09-09,6.6566,6.6566,6.4608,6.5097,487795,0
2014-09-10,6.4902,6.5391,6.2161,6.314,1820685,0
2014-09-11,6.265,6.4021,6.128,6.2552,1170431,0
2014-09-12,6.3042,6.3531,6.2552,6.3531,1125405,0
2014-09-15,6.4021,6.4119,6.265,6.314,633441,0
2014-09-16,6.3042,6.3727,6.0203,6.1476,1056869,0
2014-09-17,6.1671,6.2357,6.079,6.128,1062847,0
2014-09-18,6.0986,6.2063,6.079,6.1084,834667,0
2014-09-19,6.0986,6.0986,5.9518,5.9812,1006772,0
2014-09-22,5.9714,5.9812,5.7071,5.8343,880624,0
2014-09-23,5.805,5.9029,5.7364,5.8539,873608,0
2014-09-24,5.8139,5.893,5.804,5.8534,408283,0
2014-09-25,5.8435,5.9523,5.7348,5.7941,1108012,0
2014-09-26,5.7842,5.9523,5.7644,5.9424,537532,0
2014-09-29,5.9325,5.9325,5.7545,5.8336,655780,0
2014-09-30,5.8336,5.9424,5.7941,5.9127,532412,0
2014-10-01,5.9325,6.3577,5.9325,6.0709,1902956,0
2014-10-02,6.1204,6.1698,5.9325,6.0907,931041,0
2014-10-03,6.1303,6.1896,6.0907,6.1698,513064,0
2014-10-06,6.2786,6.3379,6.2193,6.239,744664,0
2014-10-07,6.2291,6.2786,6.1006,6.1105,577869,0
2014-10-08,6.1204,6.1797,5.8435,5.8534,1226204,0
2014-10-09,5.8732,5.893,5.7348,5.7348,1021380,0
2014-10-10,5.7447,5.9127,5.6359,5.6359,587790,0
2014-10-13,5.5667,5.5865,5.3393,5.4283,794153,0
2014-10-14,5.4184,5.6161,5.3788,5.5271,587698,0
2014-10-15,5.5667,5.5667,5.3689,5.4975,677244,0
2014-10-16,5.4678,6.0611,5.4381,5.8336,1673703,0
2014-10-17,5.9226,6.1797,5.8732,6.1402,527223,0
2014-10-20,6.1303,6.1698,5.8831,5.9424,705849,0
2014-10-21,6.0413,6.2687,5.9424,6.2193,619614,0
2014-10-22,6.1797,6.3082,5.8336,5.9325,424140,0
2014-10-23,5.9325,6.0413,5.7348,6.0116,311566,0
2014-10-24,6.0017,6.2193,6.0017,6.1303,266358,0
2014-10-27,6.0512,6.0709,5.8534,5.9918,1174709,0
2014-10-28,5.9918,6.2291,5.9918,6.15,400962,0
2014-10-29,6.15,6.2094,5.8831,5.9523,563072,0
2014-10-30,5.8831,6.0017,5.8831,5.9918,206457,0
2014-10-31,6.0116,6.1797,5.9424,6.0907,423384,0
2014-11-03,6.0808,6.1105,5.9424,5.982,395562,0
2014-11-04,5.6458,6.4269,5.3986,6.328,2344238,0
2014-11-05,6.3775,6.8817,6.15,6.8422,1062539,0
2014-11-06,6.8422,7.0004,6.5159,6.5357,585134,0
2014-11-07,6.417,6.7136,6.3676,6.6741,572354,0
2014-11-10,6.6741,6.7927,6.5752,6.7433,338701,0
2014-11-11,6.7235,6.7433,6.3873,6.417,531910,0
2014-11-12,6.3478,6.6246,6.2291,6.6049,238603,0
2014-11-13,6.5258,6.7927,6.5258,6.6049,439782,0
2014-11-14,6.5554,6.6246,6.4961,6.5752,180505,0
2014-11-17,6.5159,6.6246,6.2885,6.2984,332753,0
2014-11-18,6.1896,6.3478,6.1599,6.1896,366131,0
2014-11-19,6.1599,6.2094,5.8534,6.1402,571603,0
2014-11-20,6.0709,6.1896,6.0709,6.1599,165892,0
2014-11-21,6.1698,6.3775,6.1303,6.2193,208635,0
2014-11-24,6.2291,6.328,6.0512,6.1006,379494,0
2014-11-25,6.1006,6.1797,6.0116,6.1402,725107,0
2014-11-26,6.1303,6.3577,5.9622,6.3577,330224,0
2014-11-28,6.3775,6.5357,6.3478,6.5357,251921,0
2014-12-01,6.506,6.5258,6.0413,6.1896,590881,0
2014-12-02,6.1995,6.2489,5.9523,6.0413,409781,0
2014-12-03,6.0116,6.15,5.9721,6.0512,738163,0
2014-12-04,6.1204,6.2094,6.0314,6.1599,335738,0
2014-12-05,6.15,6.3577,6.15,6.3379,253429,0
2014-12-08,6.3478,6.3775,6.1599,6.2094,609688,0
2014-12-09,6.1995,6.1995,6.0611,6.1303,621605,0
2014-12-10,6.0907,6.2193,6.0808,6.1303,1541189,0
2014-12-11,6.1303,6.4269,5.9325,6.0215,2227988,0
2014-12-12,5.9424,5.9721,5.6853,5.8831,671047,0
2014-12-15,5.893,5.9325,5.6359,5.6458,484213,0
2014-12-16,5.537,5.5963,5.2898,5.3689,564907,0
2014-12-17,5.3788,5.4381,5.2997,5.3788,666249,0
2014-12-18,5.3887,5.5074,5.2602,5.2997,652497,0
2014-12-19,5.2997,5.3492,5.1118,5.2107,846730,0
2014-12-22,5.2503,5.5963,5.1909,5.2305,1309931,0
2014-12-23,5.3,5.49,5.27,5.38,669221,0
2014-12-24,5.39,5.46,5.39,5.39,185151,0
2014-12-26,5.4,5.43,5.37,5.4,301854,0
2014-12-29,5.38,5.5,5.38,5.45,396490,0
2014-12-30,5.45,5.57,5.39,5.39,296904,0
2014-12-31,5.39,5.42,5.39,5.41,752728,0
2015-01-02,5.46,5.55,5.39,5.46,166019,0
2015-01-05,5.45,5.55,5.39,5.52,617119,0
2015-01-06,5.54,5.59,5.39,5.39,204487,0
2015-01-07,5.4,5.47,5.38,5.4,318524,0
2015-01-08,5.41,5.49,5.38,5.4,358889,0
2015-01-09,5.45,5.45,5.2,5.21,616239,0
2015-01-12,5.21,5.3,5.04,5.06,375063,0
2015-01-13,5.07,5.24,4.91,5.21,1053336,0
2015-01-14,5.15,5.16,5.05,5.14,973253,0
2015-01-15,5.09,5.16,5.03,5.08,503176,0
2015-01-16,5.06,5.18,5.06,5.11,516673,0
2015-01-20,5.1,5.36,5.09,5.33,765327,0
2015-01-21,5.25,5.61,5.25,5.48,1219354,0
2015-01-22,5.48,5.65,5.48,5.5,450364,0
2015-01-23,5.56,5.62,5.3,5.32,183709,0
2015-01-26,5.32,5.53,5.27,5.47,204325,0
2015-01-27,5.4,5.74,5.4,5.69,402033,0
2015-01-28,5.72,5.75,5.49,5.58,231332,0
2015-01-29,5.61,5.75,5.53,5.7,326446,0
2015-01-30,5.6,5.66,5.52,5.55,217332,0
2015-02-02,5.51,5.69,5.44,5.58,279746,0
2015-02-03,5.64,5.82,5.56,5.72,407008,0
2015-02-04,5.77,5.87,5.67,5.77,570413,0
2015-02-05,5.7,5.85,5.7,5.77,350220,0
2015-02-06,5.76,5.85,5.76,5.82,261757,0
2015-02-09,5.82,5.93,5.82,5.85,235226,0
2015-02-10,5.9,5.93,5.76,5.81,263348,0
2015-02-11,5.8,5.82,5.24,5.28,601241,0
2015-02-12,5.23,5.44,5.11,5.23,522397,0
2015-02-13,5.22,5.23,5.1,5.17,404942,0
2015-02-17,5.19,5.41,5.17,5.36,319537,0
2015-02-18,5.3,5.53,5.3,5.51,364638,0
2015-02-19,5.54,5.89,5.5,5.55,572582,0
2015-02-20,5.56,5.64,5.37,5.39,155755,0
2015-02-23,5.44,5.44,5.21,5.25,237455,0
2015-02-24,5.2,5.32,5.1,5.17,490397,0
2015-02-25,5.13,5.27,5.11,5.19,352934,0
2015-02-26,5.25,5.47,5.23,5.34,509063,0
2015-02-27,5.35,5.42,5.2,5.25,305123,0
2015-03-02,5.3,5.36,5.16,5.27,300500,0
2015-03-03,5.3,5.56,5.3,5.46,824100,0
2015-03-04,5.43,5.56,5.28,5.37,942200,0
2015-03-05,5.42,5.42,5.16,5.24,728500,0
2015-03-06,5.24,5.24,5.13,5.19,421400,0
2015-03-09,5.16,5.19,4.6,4.71,1419200,0
2015-03-10,4.6,4.64,4.3,4.31,814400,0
2015-03-11,4.38,4.43,4.09,4.185,781900,0
2015-03-12,4.12,4.37,4.12,4.36,663700,0
2015-03-13,4.35,4.35,4.15,4.23,998800,0
2015-03-16,4.36,4.37,4.11,4.23,638700,0
2015-03-17,4.25,5.38,4.15,5.07,2816700,0
2015-03-18,5,5.14,4.81,4.82,856100,0
2015-03-19,4.77,4.9,4.59,4.8,716600,0
2015-03-20,4.85,4.91,4.71,4.72,777400,0
2015-03-23,4.74,5.17,4.74,5.1,906400,0
2015-03-24,5.09,5.23,5.01,5.2,346500,0
2015-03-25,5.23,5.25,5.08,5.21,371500,0
2015-03-26,5.19,5.19,5.02,5.15,291000,0
2015-03-27,5.12,5.15,4.89,5,338300,0
2015-03-30,4.98,5.06,4.94,4.98,274900,0
2015-03-31,4.94,5.02,4.71,4.93,528290,0
2015-04-01,4.95,5.4,4.8,5.29,1907800,0
2015-04-02,5.29,5.58,5.28,5.52,510300,0
2015-04-06,5.54,5.79,5.46,5.69,558500,0
2015-04-07,5.73,5.8,5.58,5.78,410939,0
2015-04-08,5.8,6.03,5.74,5.99,669000,0
2015-04-09,6.02,6.3,5.97,6.07,1159708,0
2015-04-10,6.08,6.09,5.78,5.88,446100,0
2015-04-13,5.84,5.84,5.51,5.73,427300,0
2015-04-14,5.68,5.93,5.61,5.92,242700,0
2015-04-15,5.91,5.95,5.74,5.9,319849,0
2015-04-16,5.87,5.94,5.83,5.91,244634,0
2015-04-17,5.88,5.93,5.71,5.77,343000,0
2015-04-20,5.83,5.84,5.65,5.8,176099,0
2015-04-21,5.75,5.8,5.66,5.77,178644,0
2015-04-22,5.79,5.91,5.65,5.89,312077,0
2015-04-23,5.91,6.06,5.88,6.03,530800,0
2015-04-24,6.06,6.27,6.06,6.16,598400,0
2015-04-27,6.28,6.28,6.12,6.17,223500,0
2015-04-28,6.19,6.3,6.15,6.27,194500,0
2015-04-29,6.21,6.25,6.04,6.06,271900,0
2015-04-30,6.04,6.16,5.95,6,455900,0
2015-05-01,6.04,6.12,5.99,6.11,111100,0
2015-05-04,6.13,6.5,6.13,6.46,343100,0
2015-05-05,6.46,6.57,6.46,6.55,344000,0
2015-05-06,6.59,6.6,6.24,6.35,325812,0
2015-05-07,6.38,6.48,6.27,6.36,158657,0
2015-05-08,6.42,6.46,6.11,6.33,407800,0
2015-05-11,6.33,6.43,6.05,6.09,371400,0
2015-05-12,5.62,5.88,5.49,5.52,929486,0
2015-05-13,5.5,5.88,5.26,5.49,1227700,0
2015-05-14,5.49,5.56,5.25,5.29,460300,0
2015-05-15,5.35,5.45,5.25,5.39,261218,0
2015-05-18,5.36,5.47,5.31,5.32,327725,0
2015-05-19,5.36,5.38,5.13,5.28,381000,0
2015-05-20,5.21,5.49,5.21,5.48,278100,0
2015-05-21,5.4,5.42,5.34,5.37,194000,0
2015-05-22,5.35,5.54,5.25,5.27,304700,0
2015-05-26,5.27,5.41,5.21,5.37,289691,0
2015-05-27,5.41,5.41,5.26,5.29,189100,0
2015-05-28,5.28,5.36,5.2,5.31,428394,0
2015-05-29,5.35,5.55,5.3,5.51,474900,0
2015-06-01,5.51,5.56,5.38,5.45,355037,0
2015-06-02,5.43,5.67,5.38,5.61,245383,0
2015-06-03,5.62,5.89,5.54,5.87,250500,0
2015-06-04,5.87,5.89,5.73,5.82,222200,0
2015-06-05,5.82,5.86,5.76,5.77,79500,0
2015-06-08,5.79,5.81,5.72,5.78,82600,0
2015-06-09,5.77,5.87,5.71,5.74,101492,0
2015-06-10,5.8,6,5.76,5.95,312180,0
2015-06-11,5.91,5.96,5.61,5.76,229253,0
2015-06-12,5.76,5.77,5.64,5.7,65500,0
2015-06-15,5.69,5.76,5.53,5.72,155600,0
2015-06-16,5.72,5.72,5.5,5.6,111900,0
2015-06-17,5.6,5.71,5.5,5.67,161100,0
2015-06-18,5.69,5.82,5.66,5.82,195400,0
2015-06-19,5.81,5.82,5.67,5.69,189000,0
2015-06-22,5.72,5.77,5.66,5.68,161600,0
2015-06-23,5.69,5.79,5.63,5.69,517377,0
2015-06-24,5.68,5.71,5.55,5.6,849800,0
2015-06-25,5.63,5.63,5.43,5.44,494600,0
2015-06-26,5.44,5.65,5.4,5.61,2010900,0
2015-06-29,5.52,5.64,5.35,5.37,198200,0
2015-06-30,5.42,5.45,5.17,5.26,407642,0
2015-07-01,5.25,5.27,4.83,4.98,401600,0
2015-07-02,4.98,5.05,4.89,4.96,241200,0
2015-07-06,4.95,4.96,4.83,4.84,339900,0
2015-07-07,4.82,4.89,4.64,4.7,281000,0
2015-07-08,4.67,4.7,4.41,4.51,223300,0
2015-07-09,4.54,4.63,4.52,4.53,439300,0
2015-07-10,4.54,4.72,4.53,4.62,223300,0
2015-07-13,4.6,4.67,4.47,4.47,237600,0
2015-07-14,4.46,4.58,4.46,4.47,173425,0
2015-07-15,4.42,4.85,4.1,4.68,3110063,0
2015-07-16,4.91,4.91,4.55,4.61,486300,0
2015-07-17,4.6,4.67,4.5,4.56,260600,0
2015-07-20,4.56,4.56,4.18,4.21,438100,0
2015-07-21,4.2,4.62,4.2,4.53,459600,0
2015-07-22,4.51,4.51,4.2,4.3,274900,0
2015-07-23,4.34,4.42,4.17,4.25,201700,0
2015-07-24,4.17,4.26,4.17,4.25,261900,0
2015-07-27,4.2,4.28,4.19,4.21,170800,0
2015-07-28,4.25,4.31,4.19,4.24,217200,0
2015-07-29,4.19,4.33,4.19,4.2,212000,0
2015-07-30,4.2,4.28,4.17,4.28,312000,0
2015-07-31,4.26,4.3,4.19,4.25,237000,0
2015-08-03,4.23,4.28,4.19,4.23,273512,0
2015-08-04,4.23,4.27,4.22,4.26,301800,0
2015-08-05,4.28,4.49,4.27,4.34,251200,0
2015-08-06,4.33,4.33,4.2,4.22,167274,0
2015-08-07,4.2,4.31,4.16,4.25,164800,0
2015-08-10,4.24,4.3,4.14,4.21,6513300,0
2015-08-11,4.42,4.63,4.39,4.39,740251,0
2015-08-12,4.13,4.18,3.54,3.78,2866000,0
2015-08-13,3.82,3.9,3.24,3.34,1585600,0
2015-08-14,3.37,3.48,3.1,3.34,1378200,0
2015-08-17,3.38,3.75,3.26,3.69,1617900,0
2015-08-18,3.72,3.77,3.56,3.74,580000,0
2015-08-19,3.72,3.86,3.6,3.75,820800,0
2015-08-20,3.72,3.78,3.62,3.66,479600,0
2015-08-21,3.64,3.67,3.36,3.57,733700,0
2015-08-24,3.42,3.51,3.21,3.28,549945,0
2015-08-25,3.49,3.49,3.2,3.3,289400,0
2015-08-26,3.35,3.35,3.05,3.21,631400,0
2015-08-27,3.21,3.68,3.21,3.68,819800,0
2015-08-28,3.68,3.94,3.65,3.9,926800,0
2015-08-31,3.87,4.02,3.79,4,607400,0
2015-09-01,3.94,4.02,3.81,4,650100,0
2015-09-02,4.07,4.07,3.78,4,542000,0
2015-09-03,4.05,4.06,3.94,4.01,311200,0
2015-09-04,3.94,4.01,3.81,4.01,692200,0
2015-09-08,4.05,4.1,3.8,3.84,354700,0
2015-09-09,3.84,3.93,3.67,3.7,332600,0
2015-09-10,3.71,3.71,3.35,3.55,700833,0
2015-09-11,3.48,3.6,3.41,3.55,347900,0
2015-09-14,3.54,3.6,3.49,3.57,297100,0
2015-09-15,3.55,3.75,3.55,3.68,252900,0
2015-09-16,3.66,3.75,3.56,3.56,259400,0
2015-09-17,3.56,3.67,3.49,3.5,1207839,0
2015-09-18,3.47,3.5,3.39,3.41,495100,0
2015-09-21,3.4,3.43,3.3,3.35,518100,0
2015-09-22,3.33,3.4,3.23,3.25,215400,0
2015-09-23,3.25,3.26,3.08,3.12,301900,0
2015-09-24,3.11,3.11,2.92,3.09,467252,0
2015-09-25,3.06,3.1,2.91,2.93,315300,0
2015-09-28,2.92,2.93,2.75,2.89,629101,0
2015-09-29,2.89,2.92,2.71,2.8,595300,0
2015-09-30,2.85,2.86,2.72,2.72,314400,0
2015-10-01,2.74,2.77,2.6,2.66,457400,0
2015-10-02,2.62,2.75,2.62,2.65,1896400,0
2015-10-05,2.7,2.73,2.64,2.69,1695638,0
2015-10-06,2.67,2.72,2.65,2.7,622100,0
2015-10-07,2.7,2.72,2.68,2.69,846600,0
2015-10-08,2.68,2.71,2.68,2.7,830700,0
2015-10-09,2.7,2.84,2.65,2.69,2743600,0
2015-10-12,2.69,2.7,2.61,2.68,392385,0
2015-10-13,2.68,2.7,2.68,2.7,955100,0
2015-10-14,2.7,2.7,2.68,2.69,781100,0
2015-10-15,2.74,2.74,2.57,2.57,587100,0
2015-10-16,2.61,2.84,2.58,2.8,1495600,0
2015-10-19,2.82,2.96,2.73,2.9,710300,0
2015-10-20,2.89,3.1,2.89,3.09,467731,0
2015-10-21,3.11,3.19,3.07,3.18,2797000,0
2015-10-22,3.24,3.39,3.21,3.28,683600,0
2015-10-23,3.3,3.31,3.17,3.27,938100,0
2015-10-26,3.3,3.3,3.19,3.21,492000,0
2015-10-27,3.2,3.2,2.98,3.16,867700,0
2015-10-28,3.21,3.33,3.13,3.23,844800,0
2015-10-29,3.24,3.26,2.99,3.02,363200,0
2015-10-30,3.06,3.18,2.96,3.08,686900,0
2015-11-02,3.11,3.19,3.09,3.15,406647,0
2015-11-03,3.15,3.18,3.04,3.07,335200,0
2015-11-04,3.18,3.25,2.93,3,833507,0
2015-11-05,3,3.17,2.95,3.13,523300,0
2015-11-06,3.17,3.22,3.15,3.19,434700,0
2015-11-09,3.17,3.2,3.07,3.09,367484,0
2015-11-10,3.07,3.12,2.99,3,256900,0
2015-11-11,3.01,3.06,2.95,2.98,310300,0
2015-11-12,3,3,2.87,2.9,418200,0
2015-11-13,2.93,2.93,2.87,2.88,273000,0
2015-11-16,2.86,2.89,2.76,2.84,332300,0
2015-11-17,2.81,2.84,2.7,2.73,300200,0
2015-11-18,2.78,3,2.77,2.99,317300,0
2015-11-19,3.01,3.15,2.95,3.1,604800,0
2015-11-20,3.07,3.35,3.07,3.3,1122800,0
2015-11-23,3.37,3.85,3.35,3.83,1715400,0
2015-11-24,3.76,3.76,3.49,3.64,522000,0
2015-11-25,3.62,3.79,3.59,3.76,335200,0
2015-11-27,3.8,3.81,3.72,3.73,371500,0
2015-11-30,3.71,3.97,3.58,3.94,915700,0
2015-12-01,3.94,3.94,3.71,3.79,390482,0
2015-12-02,3.77,3.77,3.67,3.73,196894,0
2015-12-03,3.72,3.73,3.45,3.47,357010,0
2015-12-04,3.5,3.51,3.41,3.5,193800,0
2015-12-07,3.52,3.61,3.13,3.25,574100,0
2015-12-08,3.16,3.28,3.14,3.19,439818,0
2015-12-09,3.13,3.28,3.13,3.26,355300,0
2015-12-10,3.26,3.3,3.18,3.25,268600,0
2015-12-11,3.2,3.21,3.04,3.1,348900,0
2015-12-14,3.06,3.1,3.03,3.04,317622,0
2015-12-15,3.04,3.13,3.04,3.13,225800,0
2015-12-16,3.1,3.21,3.08,3.15,304800,0
2015-12-17,3.17,3.22,3.12,3.19,222600,0
2015-12-18,3.12,3.15,3.04,3.13,456800,0
2015-12-21,3.15,3.17,3.04,3.12,368100,0
2015-12-22,3.15,3.15,3.03,3.1,228476,0
2015-12-23,3.04,3.26,3.04,3.08,328000,0
2015-12-24,3.1,3.12,3.04,3.1,94423,0
2015-12-28,3.07,3.1,3,3.04,217298,0
2015-12-29,3.05,3.21,2.99,3.14,421611,0
2015-12-30,3.15,3.25,3.11,3.14,319058,0
2015-12-31,3.12,3.195,3.1,3.11,224130,0
2016-01-04,3.04,3.1,3.04,3.09,154201,0
2016-01-05,3.14,3.26,3.095,3.25,601332,0
2016-01-06,3.2,3.27,3.11,3.24,378464,0
2016-01-07,3.2,3.2,3.05,3.09,291886,0
2016-01-08,3.09,3.155,3.07,3.1,338220,0
2016-01-11,3.13,3.15,3,3.07,473634,0
2016-01-12,3.08,3.08,2.72,2.79,343532,0
2016-01-13,2.8,2.91,2.65,2.69,302563,0
2016-01-14,2.7,2.909,2.64,2.76,433709,0
2016-01-15,2.71,2.71,2.59,2.6,432803,0
2016-01-19,2.6,2.83,2.6,2.79,487600,0
2016-01-20,2.78,2.78,2.52,2.71,335666,0
2016-01-21,2.68,2.766,2.62,2.67,125900,0
2016-01-22,2.69,2.88,2.69,2.83,277516,0
2016-01-25,2.81,2.96,2.74,2.76,342442,0
2016-01-26,2.79,2.84,2.75,2.81,177636,0
2016-01-27,2.83,2.93,2.82,2.89,118675,0
2016-01-28,2.9,2.97,2.76,2.83,232348,0
2016-01-29,2.84,2.96,2.77,2.86,175331,0
2016-02-01,2.82,2.83,2.62,2.76,474539,0
2016-02-02,2.71,2.88,2.67,2.77,300576,0
2016-02-03,2.77,2.78,2.6,2.72,327861,0
2016-02-04,2.73,2.85,2.73,2.83,180181,0
2016-02-05,2.79,2.8,2.675,2.7,319523,0
2016-02-08,2.66,2.6699,2.445,2.52,705803,0
2016-02-09,2.46,2.67,2.38,2.52,664649,0
2016-02-10,2.57,2.59,2.31,2.38,396914,0
2016-02-11,2.32,2.36,2.25,2.27,474025,0
2016-02-12,2.28,2.32,2.16,2.21,465537,0
2016-02-16,2.28,2.33,2.22,2.28,392601,0
2016-02-17,2.27,2.39,2.27,2.36,481296,0
2016-02-18,2.33,2.46,2.33,2.44,698367,0
2016-02-19,2.44,2.4501,2.4,2.42,382067,0
2016-02-22,2.41,2.48,2.37,2.44,361985,0
2016-02-23,2.42,2.44,2.39,2.4,189447,0
2016-02-24,2.37,2.54,2.33,2.42,1273954,0
2016-02-25,2.42,2.6,2.42,2.57,1834130,0
2016-02-26,2.59,2.68,2.5,2.66,571562,0
2016-02-29,2.64,2.69,2.6,2.63,1117324,0
2016-03-01,2.63,2.69,2.6,2.6,1113289,0
2016-03-02,2.58,2.75,2.55,2.73,806537,0
2016-03-03,2.72,2.83,2.69,2.8,904192,0
2016-03-04,2.82,2.82,2.68,2.76,1284622,0
2016-03-07,2.74,2.83,2.74,2.81,1928778,0
2016-03-08,2.81,2.84,2.79,2.83,1166872,0
2016-03-09,2.85,2.87,2.72,2.75,618586,0
2016-03-10,2.7,2.71,2.61,2.71,422032,0
2016-03-11,2.74,2.74,2.65,2.7,343144,0
2016-03-14,2.71,2.84,2.71,2.79,722274,0
2016-03-15,2.79,2.86,2.68,2.74,641418,0
2016-03-16,2.95,3.12,2.88,3.09,4712685,0
2016-03-17,3.07,3.36,3.07,3.19,3039822,0
2016-03-18,3.22,3.25,2.97,3.25,1624747,0
2016-03-21,3.25,3.53,3.17,3.53,1043469,0
2016-03-22,3.55,3.675,3.39,3.54,770105,0
2016-03-23,3.54,3.55,3.401,3.54,372992,0
2016-03-24,3.53,3.53,3.35,3.47,331937,0
2016-03-28,3.47,3.51,3.415,3.48,235746,0
2016-03-29,3.5,3.75,3.42,3.56,370146,0
2016-03-30,3.61,3.89,3.57,3.78,600637,0
2016-03-31,3.79,3.87,3.56,3.75,519564,0
2016-04-01,3.73,3.75,3.59,3.7,327716,0
2016-04-04,3.71,3.71,3.35,3.46,464028,0
2016-04-05,3.44,3.64,3.3777,3.53,294500,0
2016-04-06,3.5,3.56,3.39,3.5,425976,0
2016-04-07,3.53,3.53,3.29,3.33,501575,0
2016-04-08,3.36,3.54,3.34,3.54,294278,0
2016-04-11,3.55,3.79,3.55,3.74,426551,0
2016-04-12,3.76,4.1159,3.76,4.04,663294,0
2016-04-13,4.06,4.25,3.95,4.02,438718,0
2016-04-14,4.03,4.21,4,4.13,576081,0
2016-04-15,4.07,4.17,4.0275,4.1,418742,0
2016-04-18,4.09,4.09,4,4.04,285414,0
2016-04-19,4.04,4.21,4,4.19,489054,0
2016-04-20,4.3,4.38,4.2,4.33,1701205,0
2016-04-21,4.32,4.34,4.18,4.18,463988,0
2016-04-22,4.18,4.2599,4.13,4.17,406395,0
2016-04-25,4.15,4.17,4,4.02,256576,0
2016-04-26,4.02,4.06,3.99,4,380167,0
2016-04-27,4.08,4.35,4.05,4.34,525170,0
2016-04-28,4.35,4.51,4.3,4.37,1012440,0
2016-04-29,4.34,4.38,4.15,4.15,378455,0
2016-05-02,4.18,4.5,4.18,4.39,430082,0
2016-05-03,4.38,4.62,4.31,4.62,618158,0
2016-05-04,4.8,5.13,4.77,4.8,923971,0
2016-05-05,4.77,4.83,4.56,4.67,552742,0
2016-05-06,4.7,4.79,4.53,4.64,420284,0
2016-05-09,4.73,4.79,4.44,4.47,629552,0
2016-05-10,4.6,4.74,4.5,4.7,465574,0
2016-05-11,4.62,4.68,4.39,4.39,749043,0
2016-05-12,4.39,4.44,4.18,4.37,603939,0
2016-05-13,4.31,4.44,4.24,4.29,271325,0
2016-05-16,4.2,4.28,4.06,4.21,447078,0
2016-05-17,4.22,4.34,4.15,4.33,304791,0
2016-05-18,4.35,4.57,4.31,4.47,498439,0
2016-05-19,4.54,4.56,4.24,4.32,369299,0
2016-05-20,4.42,4.475,4.36,4.4,332103,0
2016-05-23,4.4,4.52,4.34,4.5,484178,0
2016-05-24,4.54,4.67,4.51,4.58,608093,0
2016-05-25,4.57,4.68,4.57,4.62,321400,0
2016-05-26,4.66,4.66,4.48,4.5,184401,0
2016-05-27,4.51,4.51,4.42,4.44,162423,0
2016-05-31,4.44,4.44,4.32,4.36,519802,0
2016-06-01,4.38,4.4,4.28,4.33,342986,0
2016-06-02,4.33,4.355,4.25,4.3,343323,0
2016-06-03,4.36,4.4,4.32,4.36,322608,0
2016-06-06,4.34,4.47,4.34,4.46,320815,0
2016-06-07,4.48,4.6,4.46,4.58,252849,0
2016-06-08,4.55,4.74,4.55,4.71,306974,0
2016-06-09,4.68,4.9,4.59,4.89,1208877,0
2016-06-10,4.88,4.89,4.64,4.65,541602,0
2016-06-13,4.6,4.63,4.45,4.48,377358,0
2016-06-14,4.44,4.595,4.44,4.49,445673,0
2016-06-15,4.5,4.81,4.5,4.73,377161,0
2016-06-16,4.7,4.79,4.53,4.72,340402,0
2016-06-17,4.75,4.88,4.73,4.81,312913,0
2016-06-20,4.9,4.98,4.7,4.76,1417854,0
2016-06-21,4.76,4.84,4.68,4.82,161869,0
2016-06-22,4.83,4.94,4.75,4.84,613429,0
2016-06-23,4.9,4.9,4.82,4.9,541766,0
2016-06-24,4.64,4.75,4.57,4.73,647819,0
2016-06-27,4.62,4.62,4.4925,4.59,869227,0
2016-06-28,4.68,4.75,4.42,4.55,1124009,0
2016-06-29,4.64,4.78,4.59,4.77,259861,0
2016-06-30,4.78,4.88,4.7,4.77,386816,0
2016-07-01,4.75,4.91,4.75,4.85,229112,0
2016-07-05,4.95,4.95,4.75,4.85,444108,0
2016-07-06,4.79,4.79,4.68,4.73,241090,0
2016-07-07,4.69,4.88,4.69,4.86,308675,0
2016-07-08,4.9,4.92,4.77,4.89,376915,0
2016-07-11,4.86,4.95,4.81,4.92,188803,0
2016-07-12,4.95,5.13,4.94,5.06,703822,0
2016-07-13,5.07,5.22,5.05,5.19,958538,0
2016-07-14,5.35,5.61,5.24,5.5,1168853,0
2016-07-15,5.47,5.57,5.03,5.51,1106244,0
2016-07-18,5.52,5.65,5.43,5.51,1081851,0
2016-07-19,5.5,5.62,5.45,5.62,657135,0
2016-07-20,5.55,5.8,5.4995,5.77,1092245,0
2016-07-21,5.74,5.84,5.66,5.8,524086,0
2016-07-22,5.8,5.8,5.6933,5.8,702453,0
2016-07-25,5.8,5.81,5.65,5.7,442465,0
2016-07-26,5.7,5.7,5.42,5.46,750590,0
2016-07-27,5.44,5.61,5.44,5.57,499506,0
2016-07-28,5.63,5.74,5.45,5.51,397125,0
2016-07-29,5.48,5.51,5.42,5.48,252556,0
2016-08-01,5.43,5.469,5.36,5.44,172646,0
2016-08-02,5.48,5.5,5.38,5.42,3456499,0
2016-08-03,5.5,5.92,5.45,5.92,1212083,0
2016-08-04,5.92,5.99,5.8,5.86,828332,0
2016-08-05,5.92,5.95,5.72,5.74,319003,0
2016-08-08,5.75,5.85,5.75,5.78,298457,0
2016-08-09,5.77,5.8,5.62,5.65,394074,0
2016-08-10,5.62,5.675,5.49,5.65,263592,0
2016-08-11,5.59,5.72,5.59,5.66,142698,0
2016-08-12,5.66,5.7,5.51,5.56,160628,0
2016-08-15,5.56,5.66,5.55,5.62,229107,0
2016-08-16,5.63,5.79,5.612,5.65,517486,0
2016-08-17,5.64,5.71,5.4806,5.64,354871,0
2016-08-18,5.67,5.75,5.59,5.7,339616,0
2016-08-19,5.67,5.7,5.56,5.61,210548,0
2016-08-22,5.56,5.57,5.47,5.51,256382,0
2016-08-23,5.52,5.6,5.46,5.52,379647,0
2016-08-24,5.4,5.61,5.4,5.5,220966,0
2016-08-25,5.44,5.54,5.42,5.44,266955,0
2016-08-26,5.42,5.5,5.27,5.33,216889,0
2016-08-29,5.33,5.35,5.22,5.27,361214,0
2016-08-30,5.27,5.32,4.99,5.01,2797455,0
2016-08-31,4.92,5.04,4.775,4.82,880274,0
2016-09-01,4.84,4.97,4.77,4.87,288292,0
2016-09-02,4.87,4.97,4.82,4.82,198510,0
2016-09-06,4.83,5.04,4.83,4.96,288421,0
2016-09-07,5,5.0877,4.89,5.02,771952,0
2016-09-08,5.06,5.07,4.99,5.01,939726,0
2016-09-09,4.96,5.02,4.79,4.82,697598,0
2016-09-12,4.75,4.865,4.65,4.79,268700,0
2016-09-13,4.76,4.76,4.56,4.67,222752,0
2016-09-14,4.68,4.72,4.6,4.63,222594,0
2016-09-15,4.6,5.08,4.6,5.08,620698,0
2016-09-16,4.97,5.02,4.86,5,374993,0
2016-09-19,5.01,5.085,4.88,5.08,624630,0
2016-09-20,5.07,5.45,5.05,5.41,2261947,0
2016-09-21,5.4,5.4,5.25,5.36,733943,0
2016-09-22,5.42,5.59,5.41,5.55,571426,0
2016-09-23,5.51,5.61,5.48,5.57,315373,0
2016-09-26,5.5,5.54,5.39,5.39,481135,0
2016-09-27,5.39,5.42,5.25,5.41,221154,0
2016-09-28,5.4,5.49,5.4,5.45,538768,0
2016-09-29,5.41,5.47,5.215,5.27,230549,0
2016-09-30,5.33,5.33,5.23,5.27,135664,0
2016-10-03,5.18,5.75,5.15,5.66,645186,0
2016-10-04,5.71,5.98,5.67,5.93,1131988,0
2016-10-05,5.98,6.25,5.97,6.23,1530789,0
2016-10-06,6.2,6.27,6.08,6.19,1649845,0
2016-10-07,6.2,6.26,6.01,6.22,456856,0
2016-10-10,6.28,6.29,5.87,6.06,914178,0
2016-10-11,6.07,6.07,5.95,6.01,510905,0
2016-10-12,6.03,6.1,5.98,6.04,333035,0
2016-10-13,6,6.1679,5.86,5.99,739156,0
2016-10-14,6.03,6.105,6.01,6.08,208939,0
2016-10-17,6.15,6.4,5.95,6.3,519486,0
2016-10-18,6.25,6.4,6.15,6.2,317130,0
2016-10-19,6.25,6.35,6.125,6.3,1021437,0
2016-10-20,6.3,6.3,6.1,6.15,256764,0
2016-10-21,6.1,6.2,6.05,6.1,147116,0
2016-10-24,6.45,6.6,6.4,6.45,1285846,0
2016-10-25,6.5,6.5,6.25,6.3,409451,0
2016-10-26,6.25,6.35,6.1,6.25,465150,0
2016-10-27,6.3,6.3,6.1,6.15,441823,0
2016-10-28,6.1,6.2,6.1,6.2,245903,0
2016-10-31,6.2,6.225,6.1,6.15,199122,0
2016-11-01,6.2,6.2,5.95,6,378044,0
2016-11-02,5.8,6.05,5.5,5.85,1792204,0
2016-11-03,5.95,6,5.8,5.95,296658,0
2016-11-04,5.9,6.0373,5.9,5.92,189521,0
2016-11-07,6,6,5.95,6,482926,0
2016-11-08,5.9,5.95,5.6,5.95,395936,0
2016-11-09,5.7,6.1,5.65,5.75,519329,0
2016-11-10,5.7,5.9,5.525,5.65,835032,0
2016-11-11,5.65,5.65,5.4,5.45,252110,0
2016-11-14,5.5,5.55,5.25,5.3,625862,0
2016-11-15,5.25,5.95,5.2,5.8,438816,0
2016-11-16,5.8,5.8,5.75,5.8,112806,0
2016-11-17,5.8,5.85,5.65,5.75,124401,0
2016-11-18,5.8,5.8,5.7,5.75,125948,0
2016-11-21,5.75,5.95,5.7,5.95,328820,0
2016-11-22,5.9,5.95,5.6,5.75,254614,0
2016-11-23,5.65,5.7,5.5,5.65,239218,0
2016-11-25,5.55,5.7,5.55,5.6,266816,0
2016-11-28,5.65,5.8,5.55,5.8,407181,0
2016-11-29,5.75,5.95,5.7001,5.9,310121,0
2016-11-30,5.95,6.05,5.9,5.9,626713,0
2016-12-01,5.9,6.05,5.85,6,585420,0
2016-12-02,5.95,5.975,5.9,5.9,445930,0
2016-12-05,5.95,5.95,5.9,5.9,353697,0
2016-12-06,6,6.05,5.85,5.9,304367,0
2016-12-07,5.95,5.95,5.75,5.8,251602,0
2016-12-08,5.85,5.85,5.5,5.65,379740,0
2016-12-09,5.65,5.95,5.6,5.85,381135,0
2016-12-12,5.8,5.85,5.55,5.65,417447,0
2016-12-13,5.7,5.85,5.6,5.75,708559,0
2016-12-14,5.75,5.9,5.75,5.85,604505,0
2016-12-15,5.85,5.85,5.7,5.85,373726,0
2016-12-16,5.85,5.9,5.6,5.6,260400,0
2016-12-19,5.6,5.6,5.4,5.46,307075,0
2016-12-20,5.45,5.7,5.4,5.4,262222,0
2016-12-21,5.45,5.55,5.35,5.5,342325,0
2016-12-22,5.45,5.45,5.35,5.45,211178,0
2016-12-23,5.4,5.45,5.35,5.4,149025,0
2016-12-27,5.35,5.4,5.25,5.25,227085,0
2016-12-28,5.25,5.85,5.25,5.45,257360,0
2016-12-29,5.5,5.6,5.3,5.4,138848,0
2016-12-30,5.45,5.5,5.35,5.4,363084,0
2017-01-03,5.45,5.8,5.45,5.75,482042,0
2017-01-04,5.75,5.8,5.6,5.7,210571,0
2017-01-05,5.7,5.8,5.625,5.65,894197,0
2017-01-06,5.6,5.7,5.5,5.65,259009,0
2017-01-09,5.6,5.75,5.5,5.6,226678,0
2017-01-10,5.65,5.825,5.6,5.7,335011,0
2017-01-11,5.7,5.8,5.55,5.7,496540,0
2017-01-12,5.65,5.8,5.6,5.7,875730,0
2017-01-13,5.7,5.7,5.65,5.7,279286,0
2017-01-17,5.7,5.725,5.6,5.62,290042,0
2017-01-18,5.6,5.75,5.6,5.65,424103,0
2017-01-19,5.65,5.85,5.65,5.7,284094,0
2017-01-20,5.7,5.7,5.65,5.7,253011,0
2017-01-23,5.7,5.75,5.6,5.7,247807,0
2017-01-24,5.7,5.75,5.65,5.65,476101,0
2017-01-25,5.7,5.75,5.65,5.65,157947,0
2017-01-26,5.7,5.8,5.6,5.65,463063,0
2017-01-27,5.65,5.75,5.6,5.75,411229,0
2017-01-30,5.75,5.8,5.65,5.8,366076,0
2017-01-31,5.75,5.95,5.75,5.8,767751,0
2017-02-01,5.85,6.2,5.825,6.05,988493,0
2017-02-02,6.1,6.35,5.9,6.25,1354886,0
2017-02-03,6.25,6.575,6.15,6.5,1275630,0
2017-02-06,6.5,6.6,6.3,6.35,965293,0
2017-02-07,6.35,6.475,6.25,6.4,630913,0
2017-02-08,6.3,6.425,6.3,6.3,499767,0
2017-02-09,6.3,6.4,6.3,6.35,237255,0
2017-02-10,6.35,6.425,6.2,6.25,538108,0
2017-02-13,6.45,6.45,6.25,6.3,875662,0
2017-02-14,6.3,6.35,6.2,6.3,323224,0
2017-02-15,6.3,6.35,6.25,6.25,323183,0
2017-02-16,6.3,6.4,6.25,6.3,236419,0
2017-02-17,6.25,6.5,6.25,6.4,543376,0
2017-02-21,6.4,6.475,6.3,6.3,454174,0
2017-02-22,6.35,6.35,6.05,6.1,381624,0
2017-02-23,6.15,6.2,6.05,6.05,370059,0
2017-02-24,6.05,6.07,5.85,5.95,810179,0
2017-02-27,5.95,6.05,5.9,6,266127,0
2017-02-28,6,6.2,6,6.2,670451,0
2017-03-01,6.2,6.2,6,6.2,407337,0
2017-03-02,6.2,6.225,6.15,6.2,432477,0
2017-03-03,6.2,6.25,6.15,6.25,546805,0
2017-03-06,6.2,6.3,6.15,6.2,403881,0
2017-03-07,6.25,6.3,6.2,6.25,631283,0
2017-03-08,6.25,6.35,6.25,6.25,278515,0
2017-03-09,6.25,6.3,6.1,6.15,323286,0
2017-03-10,6.2,6.3,6.05,6.3,449003,0
2017-03-13,6.3,6.3,6.25,6.3,304902,0
2017-03-14,6.3,6.5,6.25,6.35,823368,0
2017-03-15,6.55,7.8,6.45,7.6,2469839,0
2017-03-16,7.7,7.9,7.4,7.75,1843288,0
2017-03-17,7.75,7.8,7.2,7.35,1133678,0
2017-03-20,7.4,7.45,7.2,7.25,687069,0
2017-03-21,7.2,7.5,7.1,7.3,877219,0
2017-03-22,7.35,7.45,7.25,7.4,218256,0
2017-03-23,7.5,7.6,7.35,7.4,968901,0
2017-03-24,7.3,7.5,7.25,7.35,723292,0
2017-03-27,7.3,7.55,7.25,7.45,761163,0
2017-03-28,7.5,7.8,7.3,7.6,1243218,0
2017-03-29,7.6,7.75,7.55,7.7,533007,0
2017-03-30,7.7,8.25,7.7,8.15,926916,0
2017-03-31,8.1,8.1,7.9,8.05,425510,0
2017-04-03,8.15,8.2,7.8,7.95,386966,0
2017-04-04,7.95,8.1,7.825,7.95,186495,0
2017-04-05,8,8.05,7.8,7.9,828003,0
2017-04-06,7.95,7.95,7.75,7.8,374734,0
2017-04-07,7.8,7.8,7.7,7.75,602828,0
2017-04-10,7.65,7.925,7.55,7.85,514413,0
2017-04-11,8.15,8.4,8,8.1,1966838,0
2017-04-12,8.1,8.15,8,8.05,776195,0
2017-04-13,8.05,8.1,7.95,8,682180,0
2017-04-17,8.05,8.05,7.95,8,371144,0
2017-04-18,7.9,8,7.8,8,2100086,0
2017-04-19,8.05,8.25,7.9,8,2217533,0
2017-04-20,8,8.4,8,8.1,645562,0
2017-04-21,8.05,8.1,7.95,7.95,191639,0
2017-04-24,8.05,8.075,7.8,7.85,773192,0
2017-04-25,7.9,8.05,7.75,8,2712001,0
2017-04-26,8,8.075,7.95,8,463658,0
2017-04-27,8,8.1,7.95,8.05,917114,0
2017-04-28,8.05,8.4,8.05,8.2,1277083,0
2017-05-01,8.2,8.4,8.15,8.35,574985,0
2017-05-02,8.35,8.65,8.35,8.6,1466285,0
2017-05-03,9.05,9.525,8.9,9.3,2708827,0
2017-05-04,9.3,9.35,9.15,9.2,1293219,0
2017-05-05,9.2,9.242,9.05,9.15,833494,0
2017-05-08,9.25,9.3,9,9.1,490796,0
2017-05-09,9.15,9.15,8.9,9,329450,0
2017-05-10,9.05,9.35,9.05,9.2,728006,0
2017-05-11,9.2,9.3,9.025,9.3,1976816,0
2017-05-12,9.2,9.35,9.1,9.2,863452,0
2017-05-15,9.15,9.3,9.1,9.15,1107561,0
2017-05-16,9.15,9.45,9.1,9.45,2342690,0
2017-05-17,9.4,9.45,9.05,9.14,560243,0
2017-05-18,8.4,8.65,7.9,8.25,3161488,0
2017-05-19,8.2,8.9,8.2,8.75,856970,0
2017-05-22,8.85,8.85,8.55,8.75,845831,0
2017-05-23,8.65,8.7,8.5,8.5,391159,0
2017-05-24,8.55,8.7,8.45,8.65,297674,0
2017-05-25,8.65,8.8,8.6,8.8,599601,0
2017-05-26,8.8,9.2,8.8,9.1,1106773,0
2017-05-30,9.1,9.1,8.6,8.6,1178316,0
2017-05-31,8.75,8.75,8.5,8.6,1933221,0
2017-06-01,8.7,8.95,8.65,8.8,590460,0
2017-06-02,8.85,9,8.85,8.95,572285,0
2017-06-05,8.95,8.95,8.45,8.5,459048,0
2017-06-06,8.5,8.75,8.5,8.7,356036,0
2017-06-07,8.65,8.65,8.35,8.45,314341,0
2017-06-08,8.35,8.416,8.1,8.1,495558,0
2017-06-09,8.3,8.4,8.05,8.1,517690,0
2017-06-12,8,8.1,7.8,8,1147493,0
2017-06-13,8.05,8.1,7.85,7.97,421639,0
2017-06-14,8,8.1,7.9,7.9,436810,0
2017-06-15,7.85,7.9,7.7,7.7,590247,0
2017-06-16,7.7,7.85,7.7,7.8,512028,0
2017-06-19,7.9,8.1,7.775,8,657686,0
2017-06-20,8,8.05,7.75,7.8,371809,0
2017-06-21,7.65,7.8,7.6,7.7,493788,0
2017-06-22,7.7,7.85,7.7,7.8,173458,0
2017-06-23,7.75,7.85,7.7,7.8,131805,0
2017-06-26,7.8,7.9,7.7,7.85,1392454,0
2017-06-27,7.9,8.05,7.85,7.9,320233,0
2017-06-28,7.95,7.95,7.7,7.7,487270,0
2017-06-29,7.75,7.75,7.55,7.6,401618,0
2017-06-30,7.6,7.65,7.4,7.45,397041,0
2017-07-03,7.45,7.6,7.4,7.45,224636,0
2017-07-05,7.45,7.6,7.4,7.5,478381,0
2017-07-06,7.55,7.6,7.45,7.5,299927,0
2017-07-07,7.5,7.75,7.465,7.58,778680,0
2017-07-10,7.6,7.8,7.6,7.75,620854,0
2017-07-11,7.75,7.9,7.75,7.85,759275,0
2017-07-12,7.9,8.2,7.9,8.15,877833,0
2017-07-13,8.1,8.45,8.1,8.3,493846,0
2017-07-14,8.35,8.35,8.2,8.2,232519,0
2017-07-17,8.2,8.3,8,8.25,300521,0
2017-07-18,8.2,8.275,8.075,8.2,336380,0
2017-07-19,8.25,8.4,8.175,8.3,546738,0
2017-07-20,8.25,8.5,8.1,8.45,623857,0
2017-07-21,8.45,8.75,8.4,8.7,747939,0
2017-07-24,8.7,8.85,8.6,8.8,635883,0
2017-07-25,8.8,9.35,8.8,9.2,1103520,0
2017-07-26,9.25,9.3,8.7,8.7,1448371,0
2017-07-27,8.75,9.2,8.75,8.95,561566,0
2017-07-28,9.1,9.35,8.85,8.95,328138,0
2017-07-31,9,9.05,8.7,8.8,266214,0
2017-08-01,8.9,9.25,8.875,9.05,372330,0
2017-08-02,9.05,9.2,8.85,9.15,325823,0
2017-08-03,9.15,9.25,8.95,9.05,669865,0
2017-08-04,9.1,9.325,9,9.15,611921,0
2017-08-07,9.25,9.35,9,9.1,326750,0
2017-08-08,9.1,9.25,9,9.1,587202,0
2017-08-09,9,9,8.65,8.95,882513,0
2017-08-10,9,9,8.7,8.9,411165,0
2017-08-11,8.8,9.15,8.75,9.05,356713,0
2017-08-14,9.05,9.2,9,9.15,906666,0
2017-08-15,9.2,9.25,8.8,8.85,796417,0
2017-08-16,8.95,9.05,8.75,8.8,309956,0
2017-08-17,8.85,8.9,8.25,8.65,811239,0
2017-08-18,8.6,8.65,8.5,8.65,274856,0
2017-08-21,8.6,8.65,8.5,8.65,294277,0
2017-08-22,8.7,9,8.7,8.7,408234,0
2017-08-23,8.7,8.875,8.65,8.75,386736,0
2017-08-24,8.8,9,8.55,8.55,376598,0
2017-08-25,8.6,8.725,8.4,8.65,467222,0
2017-08-28,8.9,8.95,8.75,8.85,383498,0
2017-08-29,8.85,8.9,8.65,8.8,382366,0
2017-08-30,8.75,8.85,8.65,8.65,156836,0
2017-08-31,8.7,8.75,8.6,8.6,499948,0
2017-09-01,8.7,9,8.6535,8.9,427176,0
2017-09-05,8.8,9,8.75,8.85,206622,0
2017-09-06,8.8,9,8.725,8.95,332874,0
2017-09-07,8.9,9.475,8.75,9.35,1196407,0
2017-09-08,9.35,9.35,9,9.1,262116,0
2017-09-11,9.1,9.8,9.1,9.7,714690,0
2017-09-12,9.75,9.85,9.35,9.65,273599,0
2017-09-13,9.65,9.8,9.55,9.7,479113,0
2017-09-14,9.7,9.8,9.55,9.65,195471,0
2017-09-15,9.65,9.75,9.55,9.7,404205,0
2017-09-18,9.75,9.75,9.7,9.75,438382,0
2017-09-19,9.75,9.8,9.7,9.8,260164,0
2017-09-20,9.8,9.85,9.45,9.54,321950,0
2017-09-21,9.65,9.7,9.5,9.65,301762,0
2017-09-22,9.7,10.1,9.7,9.85,514067,0
2017-09-25,9.85,10,9.35,9.5,396845,0
2017-09-26,9.5,9.55,9.2,9.2,417585,0
2017-09-27,9.3,9.7,9.2,9.65,389897,0
2017-09-28,9.6,9.9,9.35,9.75,505118,0
2017-09-29,9.7,10.35,9.65,10.05,616657,0
2017-10-02,10.05,10.1,9.9,10.1,280497,0
2017-10-03,10,10.275,9.95,10.25,432419,0
2017-10-04,10.15,10.2,10.005,10.05,236532,0
2017-10-05,10.05,10.05,9.85,9.85,359632,0
2017-10-06,9.85,9.85,9.55,9.75,517366,0
2017-10-09,9.85,10,9.55,9.75,324045,0
2017-10-10,9.8,9.9,9.55,9.8,190100,0
2017-10-11,9.8,10.05,9.7,9.9,342818,0
2017-10-12,9.85,10,9.8,9.96,219402,0
2017-10-13,10,10.15,9.95,10,208005,0
2017-10-16,10,10.1,9.7,10,351152,0
2017-10-17,10,10.05,9.85,10,237755,0
2017-10-18,10,10.2,9.95,10.1,454675,0
2017-10-19,10,10.5,9.85,10.35,690056,0
2017-10-20,10.25,10.6,10.25,10.5,1156565,0
2017-10-23,10.6,10.8,10.55,10.6,1132636,0
2017-10-24,10.55,10.65,10.15,10.35,465353,0
2017-10-25,10.35,10.45,9.85,10.1,361276,0
2017-10-26,10.1,10.35,10,10.15,259982,0
2017-10-27,10.15,10.2,9.9,10.1,262175,0
2017-10-30,10.15,10.2,9.8,10,406962,0
2017-10-31,10,10.182,10,10,343287,0
2017-11-01,10.1,10.3,10,10.25,407115,0
2017-11-02,10.2,10.5,10.1911,10.4,410004,0
2017-11-03,10.4,10.45,10.25,10.25,561137,0
2017-11-06,10.3,10.375,10.1,10.3,458511,0
2017-11-07,10.26,10.5,9.9,9.96,536518,0
2017-11-08,10.05,10.5,10,10.45,820125,0
2017-11-09,10.5,10.6,10.35,10.5,314802,0
2017-11-10,10.45,10.6,10.05,10.25,391493,0
