Date,Open,High,Low,Close,Volume,OpenInt
2012-02-24,16,17.16,15.67,16.51,8617151,0
2012-02-27,16.76,17,16,16.84,885901,0
2012-02-28,16.74,17.06,16.14,16.75,367779,0
2012-02-29,16.8,16.9,16.25,16.6,190347,0
2012-03-01,16.45,17.02,16.38,16.87,269894,0
2012-03-02,17,17.39,16.71,16.72,411023,0
2012-03-05,17.07,17.07,15.36,15.84,440275,0
2012-03-06,15.6,15.75,15.18,15.49,239678,0
2012-03-07,15.69,15.69,15.22,15.37,119879,0
2012-03-08,15.26,15.57,15.25,15.43,793131,0
2012-03-09,15.45,15.86,15.25,15.71,241411,0
2012-03-12,15.25,16.65,15.1,16.57,185550,0
2012-03-13,16.58,18.2,16.51,17.98,338106,0
2012-03-14,17.66,18.25,17.55,18.14,156915,0
2012-03-15,18.49,19.19,18.26,18.5,305741,0
2012-03-16,18.57,18.8,18.28,18.44,275821,0
2012-03-19,18.4,18.72,18,18.4,141460,0
2012-03-20,18.36,18.49,17.97,18,105226,0
2012-03-21,18.09,18.5,18,18.23,137340,0
2012-03-22,18.01,18.44,18.01,18.11,51375,0
2012-03-23,18.2,18.25,18,18.09,33530,0
2012-03-26,18.34,18.74,18,18.6,195504,0
2012-03-27,18.61,20.4,18.52,19.73,259670,0
2012-03-28,19.87,20.48,19.64,19.77,311079,0
2012-03-29,19.69,20,19.15,19.59,263878,0
2012-03-30,19.77,20,19.254,19.87,1455297,0
2012-04-02,19.67,19.88,19.33,19.4,151094,0
2012-04-03,19.46,19.73,19.21,19.27,112879,0
2012-04-04,19.3,19.57,18.5,18.67,689345,0
2012-04-05,18.28,18.69,18,18.06,308029,0
2012-04-09,18,18.75,17.71,18.08,487955,0
2012-04-10,18.03,18.81,17.57,17.64,305891,0
2012-04-11,17.77,19.03,17.42,18.25,269583,0
2012-04-12,18.34,19.25,18.34,19.04,120753,0
2012-04-13,19.02,19.13,18.53,18.96,95949,0
2012-04-16,19.06,19.66,18.7,19.15,144409,0
2012-04-17,19.42,20.48,18.87,20.3,280435,0
2012-04-18,20.24,21.1,19.31,20.14,326315,0
2012-04-19,20.25,20.34,19.79,19.84,199844,0
2012-04-20,20.24,20.24,19.84,20.02,110476,0
2012-04-23,19.79,20.15,19.02,19.75,93467,0
2012-04-24,19.81,20.06,19.61,19.67,157563,0
2012-04-25,20.03,20.03,19.16,19.61,110794,0
2012-04-26,19.65,19.8,19.34,19.68,99765,0
2012-04-27,19.88,20.55,19.66,20,180085,0
2012-04-30,20,20,18.93,19.81,226914,0
2012-05-01,19.7,19.98,19.05,19.18,130311,0
2012-05-02,19.06,19.39,18.71,19.22,59361,0
2012-05-03,19.27,19.51,18.29,18.52,116116,0
2012-05-04,18.39,19.16,18.06,18.93,204358,0
2012-05-07,18.91,19.03,18.57,18.64,117128,0
2012-05-08,18.51,18.74,17.65,17.71,204677,0
2012-05-09,17.65,18.02,17.01,17.29,244678,0
2012-05-10,17.43,17.89,17.13,17.65,112438,0
2012-05-11,17.53,17.53,16.85,16.85,178991,0
2012-05-14,16.67,16.97,16.34,16.39,123319,0
2012-05-15,16.36,16.66,15.5,16.16,292476,0
2012-05-16,16.15,16.6,15.96,15.99,114984,0
2012-05-17,16.55,16.8,16.02,16.03,153063,0
2012-05-18,16.05,16.23,14.91,15.1,270619,0
2012-05-21,15.17,15.53,14.48,15.16,273607,0
2012-05-22,15.1,15.41,14.76,15.29,157450,0
2012-05-23,15.12,15.21,14.63,15.12,135603,0
2012-05-24,15.12,15.44,14.5,15.12,78063,0
2012-05-25,15.2,16.55,15.07,16.19,666215,0
2012-05-29,16.67,16.67,15.92,16.51,242456,0
2012-05-30,16.44,16.66,15.99,16.6,111450,0
2012-05-31,16.56,17.31,16.56,17.29,320910,0
2012-06-01,16.93,17.5,16,16.72,199758,0
2012-06-04,16.73,17.03,16.34,16.5,246292,0
2012-06-05,16.46,16.72,15.97,16.07,176802,0
2012-06-06,16.26,16.75,15.99,16.36,155502,0
2012-06-07,16.56,16.81,15.81,16.21,215016,0
2012-06-08,16.34,16.51,16.14,16.44,303071,0
2012-06-11,16.61,16.76,16.26,16.55,248105,0
2012-06-12,16.63,17.43,16.56,17.2,442318,0
2012-06-13,17.09,17.63,16.7,17.01,339239,0
2012-06-14,17,17.46,16.8,17.21,189346,0
2012-06-15,17.35,19,17.35,18.85,253185,0
2012-06-18,18.79,19.41,18.6,19.25,244283,0
2012-06-19,19.27,20.2,19.22,19.71,215454,0
2012-06-20,19.67,20.09,19.53,19.8,123237,0
2012-06-21,19.91,19.95,19.03,19.43,84630,0
2012-06-22,19.13,19.51,18.81,19.17,411510,0
2012-06-25,19.19,19.64,18.19,18.41,162650,0
2012-06-26,18.61,19.84,17.65,18.5,175133,0
2012-06-27,18.59,18.89,18.45,18.62,156192,0
2012-06-28,18.31,18.31,17.63,17.78,312981,0
2012-06-29,18.2,18.27,17.38,18.2,161623,0
2012-07-02,18.56,18.77,18.03,18.55,220360,0
2012-07-03,18.88,18.88,18.26,18.42,62320,0
2012-07-05,18.4,18.73,17.95,18.64,88090,0
2012-07-06,18.35,18.35,17.48,17.97,76373,0
2012-07-09,17.84,18.32,17.29,17.53,135852,0
2012-07-10,17.55,17.73,16.76,16.91,153794,0
2012-07-11,16.94,17.11,16.21,16.56,108921,0
2012-07-12,16.49,16.49,15.5,16.29,189017,0
2012-07-13,16.28,16.28,15.65,16.2,99363,0
2012-07-16,16.13,16.21,15.71,15.89,152200,0
2012-07-17,15.96,16.17,15.38,15.55,307259,0
2012-07-18,16.4,16.75,16.1,16.25,3966506,0
2012-07-19,16.25,17.44,16.07,17.04,1050650,0
2012-07-20,16.91,17,15.81,16.31,349546,0
2012-07-23,15.94,16.43,15.42,16.22,165131,0
2012-07-24,16.22,16.44,16.15,16.33,349786,0
2012-07-25,16.39,16.48,15.75,15.89,154790,0
2012-07-26,16.16,16.44,15.55,15.88,153216,0
2012-07-27,15.92,16.15,15.25,16,431288,0
2012-07-30,15.98,15.98,15.34,15.74,261410,0
2012-07-31,15.65,15.89,15.45,15.5,258236,0
2012-08-01,15.53,15.63,14.75,14.9,351319,0
2012-08-02,14.76,14.76,14.02,14.27,440092,0
2012-08-03,14.43,15.41,14.3,15.07,491091,0
2012-08-06,15.21,15.98,15.04,15.98,187202,0
2012-08-07,15.99,16.09,15.53,16.01,329253,0
2012-08-08,15.95,16.24,15.79,16.22,218495,0
2012-08-09,16.12,16.59,16.12,16.51,121403,0
2012-08-10,16.39,16.59,14.84,16.43,81929,0
2012-08-13,16.43,16.43,16.1,16.17,104891,0
2012-08-14,16.14,16.17,14.99,15.046,248703,0
2012-08-15,15.01,15.49,14.97,15.04,334298,0
2012-08-16,15.08,15.29,14.51,14.97,384330,0
2012-08-17,14.92,14.92,13.94,14.26,426117,0
2012-08-20,14.14,14.34,13.7,13.84,1102324,0
2012-08-21,13.81,14.03,13.55,13.73,951903,0
2012-08-22,13,13.77,12.96,13.59,1875759,0
2012-08-23,13.6,14.199,13.25,13.95,546075,0
2012-08-24,13.83,15,13.47,14.85,692627,0
2012-08-27,14.83,14.92,14.29,14.44,588021,0
2012-08-28,14.35,14.5,14.13,14.44,354037,0
2012-08-29,14.45,14.57,14.25,14.27,158191,0
2012-08-30,14.21,14.39,14.185,14.35,264790,0
2012-08-31,14.35,14.96,14.26,14.84,387630,0
2012-09-04,14.6,15.2,14.57,14.94,1004822,0
2012-09-05,14.88,15.07,14.44,14.63,1155979,0
2012-09-06,14.7,15.2,14.7,15.11,999730,0
2012-09-07,15.88,16,15.2,15.3,1369509,0
2012-09-10,15.25,15.5,15.05,15.13,552200,0
2012-09-11,14.48,14.77,14.13,14.45,968215,0
2012-09-12,14.28,14.59,14.16,14.28,315849,0
2012-09-13,14.2,14.92,14.18,14.59,761692,0
2012-09-14,14.67,14.67,14.36,14.45,1479269,0
2012-09-17,14.41,14.56,14.07,14.4,306100,0
2012-09-18,14.35,14.8,14.35,14.73,478301,0
2012-09-19,14.69,14.8,14.5,14.63,781747,0
2012-09-20,14.44,14.73,14.42,14.5,367019,0
2012-09-21,14.6,14.75,14.34,14.72,681773,0
2012-09-24,14.5,15,14.09,14.96,645994,0
2012-09-25,15,15.45,14.81,15.2,1254531,0
2012-09-26,14.88,15.33,14.83,14.93,395845,0
2012-09-27,15,15.19,14.99,15.1,462136,0
2012-09-28,14.77,15.29,14.77,15.15,460169,0
2012-10-01,14.78,15.65,14.29,15.56,825169,0
2012-10-02,15.61,15.74,15.38,15.72,596610,0
2012-10-03,15.68,15.75,15.51,15.63,691591,0
2012-10-04,15.64,15.86,15.56,15.86,822113,0
2012-10-05,15.89,15.99,15.43,15.75,576361,0
2012-10-08,15.65,15.9,15.65,15.78,533905,0
2012-10-09,15.68,15.68,15.27,15.53,358398,0
2012-10-10,15.55,15.56,15.32,15.47,423580,0
2012-10-11,15.54,15.86,15.47,15.49,236300,0
2012-10-12,15.45,15.49,14.89,14.98,284930,0
2012-10-15,14.99,14.99,14.79,14.89,175099,0
2012-10-16,14.98,15.04,14.73,14.75,468173,0
2012-10-17,14.85,14.87,14.35,14.46,381060,0
2012-10-18,14.49,14.63,14.3,14.52,258026,0
2012-10-19,14.52,14.52,13.78,13.96,476673,0
2012-10-22,13.97,14.04,13.571,13.77,273998,0
2012-10-23,13.69,13.75,13.55,13.65,196189,0
2012-10-24,13.63,13.99,13.01,13.16,320666,0
2012-10-25,13.33,13.51,12.79,12.93,222934,0
2012-10-26,12.98,13.09,12.33,12.77,292289,0
2012-10-31,12.75,13.09,12.51,12.76,518860,0
2012-11-01,12.8,12.94,12.52,12.87,393033,0
2012-11-02,12.91,12.96,12.6,12.6,288135,0
2012-11-05,12.64,12.65,12.33,12.54,182060,0
2012-11-06,12.54,12.7,10.75,10.87,1545195,0
2012-11-07,10.89,10.89,9.95,10.15,1328256,0
2012-11-08,10,10.29,9.95,10.08,531025,0
2012-11-09,10,10.24,9.86,10.1,648963,0
2012-11-12,10.15,10.31,10.02,10.21,391519,0
2012-11-13,10.11,10.27,10.08,10.18,331530,0
2012-11-14,10.23,10.34,10.16,10.32,606161,0
2012-11-15,10.36,10.88,10.32,10.64,1360979,0
2012-11-16,10.66,10.82,10.58,10.7,445000,0
2012-11-19,10.78,10.896,10.56,10.842,489238,0
2012-11-20,10.86,11.04,10.6,10.68,378854,0
2012-11-21,10.66,10.78,10.45,10.56,575665,0
2012-11-23,10.56,10.72,10.31,10.44,184063,0
2012-11-26,10.84,10.85,10.36,10.44,507472,0
2012-11-27,10.43,10.59,9.29,9.46,2131893,0
2012-11-28,9.36,10.21,9.36,9.93,1417935,0
2012-11-29,9.99,10.06,9.72,9.85,1190830,0
2012-11-30,9.72,9.958,9.64,9.78,2598413,0
2012-12-03,9.8,9.89,9.56,9.66,656298,0
2012-12-04,9.5,9.65,9.33,9.46,1014885,0
2012-12-05,9.48,9.49,9.17,9.23,586394,0
2012-12-06,9.26,9.29,8.81,8.86,550785,0
2012-12-07,8.94,9.265,8.9,9.03,713243,0
2012-12-10,9.02,9.03,8.65,8.8,588236,0
2012-12-11,8.79,9.53,8.74,9.23,539829,0
2012-12-12,9.2,9.25,9,9.1,488539,0
2012-12-13,9.07,9.2,8.91,9.08,270666,0
2012-12-14,9.45,9.94,9.42,9.52,819075,0
2012-12-17,9.63,9.84,9.11,9.33,871727,0
2012-12-18,9.35,9.48,9.25,9.39,636949,0
2012-12-19,9.32,9.42,9.21,9.3,400189,0
2012-12-20,9.43,9.43,9.16,9.39,373779,0
2012-12-21,9.3,9.49,9.18,9.45,586750,0
2012-12-24,9.44,9.44,9.22,9.27,124680,0
2012-12-26,9.26,9.43,9.035,9.19,242303,0
2012-12-27,9.2,9.22,8.95,9.08,308461,0
2012-12-28,9.03,9.15,8.91,9.06,278596,0
2012-12-31,9.05,9.49,8.98,9.35,566290,0
2013-01-02,9.5,9.98,9.48,9.83,533536,0
2013-01-03,9.46,9.75,8.84,8.99,789532,0
2013-01-04,9,9.12,8.83,8.9,171478,0
2013-01-07,8.68,9.1,8.65,8.99,934466,0
2013-01-08,8.94,8.99,8.62,8.86,827709,0
2013-01-09,8.87,9.02,8.8,8.9,580078,0
2013-01-10,9,9,7.48,7.49,1861059,0
2013-01-11,7.49,7.52,6.5,6.65,6208621,0
2013-01-14,6.71,6.88,6.475,6.61,1687856,0
2013-01-15,6.45,7.05,6.37,6.82,4366243,0
2013-01-16,6.93,6.97,6.64,6.78,2148142,0
2013-01-17,6.85,7.27,6.8,7.19,2899173,0
2013-01-18,7.3,7.52,6.98,7.22,2087340,0
2013-01-22,7.32,7.41,7.21,7.4,674758,0
2013-01-23,7.38,7.49,7.22,7.34,1175300,0
2013-01-24,7.2,7.83,7.2,7.46,881774,0
2013-01-25,7.53,7.86,7.4,7.77,785796,0
2013-01-28,7.78,8.07,7.73,7.93,1128349,0
2013-01-29,7.92,7.92,7.62,7.76,590819,0
2013-01-30,7.73,7.78,7.45,7.55,559239,0
2013-01-31,7.52,7.81,7.35,7.73,274732,0
2013-02-01,7.81,7.86,7.58,7.84,527082,0
2013-02-04,7.79,7.95,7.29,7.42,1045973,0
2013-02-05,7.2801,7.57,7.2801,7.45,245174,0
2013-02-06,7.45,7.57,7.28,7.5,347308,0
2013-02-07,7.53,7.56,7.26,7.36,303486,0
2013-02-08,7.37,7.47,7.37,7.42,201813,0
2013-02-11,7.45,7.56,7.3,7.39,407194,0
2013-02-12,7.37,7.45,7.3,7.32,610246,0
2013-02-13,7.32,7.47,7.25,7.33,477950,0
2013-02-14,7.38,7.53,7.21,7.45,445634,0
2013-02-15,7.49,7.55,7.36,7.49,440357,0
2013-02-19,7.49,7.53,7.36,7.49,527375,0
2013-02-20,7.47,7.47,7.25,7.32,698144,0
2013-02-21,7.35,7.35,6.64,6.74,1343709,0
2013-02-22,7.22,7.43,6.63,6.66,1102936,0
2013-02-25,6.55,6.915,6.54,6.57,668893,0
2013-02-26,6.59,6.76,6.48,6.55,364179,0
2013-02-27,6.52,6.64,6.37,6.54,426234,0
2013-02-28,6.52,7.18,6.52,7,558972,0
2013-03-01,7.05,7.28,6.85,7.12,520456,0
2013-03-04,7.06,7.06,6.75,6.795,644007,0
2013-03-05,6.85,7,6.6,6.7,505117,0
2013-03-06,6.78,6.93,6.72,6.85,489552,0
2013-03-07,6.83,7.04,6.75,6.885,236708,0
2013-03-08,6.97,6.98,6.69,6.75,330393,0
2013-03-11,6.73,7.12,6.72,7.01,511101,0
2013-03-12,7.01,7.08,6.84,6.94,341659,0
2013-03-13,6.95,6.95,6.75,6.86,214900,0
2013-03-14,6.9,7.668,6.84,7.5,1330019,0
2013-03-15,7.5,7.99,7.4,7.96,1073471,0
2013-03-18,7.75,7.8296,7.5,7.68,1096575,0
2013-03-19,7.69,7.91,7.46,7.905,759798,0
2013-03-20,7.91,8.09,7.59,8.07,855745,0
2013-03-21,8.04,8.31,7.67,7.77,1361676,0
2013-03-22,7.77,7.81,7.36,7.48,783297,0
2013-03-25,7.53,7.53,7.095,7.37,381282,0
2013-03-26,7.44,7.44,7.04,7.22,383993,0
2013-03-27,7.1,7.19,6.945,7.08,550223,0
2013-03-28,7.06,7.35,6.96,7.32,390380,0
2013-04-01,7.35,7.57,7.05,7.2,660627,0
2013-04-02,7.25,7.4,7.2,7.21,444864,0
2013-04-03,7.21,7.23,7,7.11,666749,0
2013-04-04,7.14,7.32,6.98,7.28,380475,0
2013-04-05,7.22,7.29,7.08,7.18,182922,0
2013-04-08,7.18,7.27,7.035,7.11,325368,0
2013-04-09,7.11,7.15,6.93,6.94,393090,0
2013-04-10,6.95,7.0199,6.75,6.9,737350,0
2013-04-11,6.91,7,6.74,6.81,577337,0
2013-04-12,6.8,6.99,6.69,6.935,493172,0
2013-04-15,6.92,7.11,6.82,6.86,489399,0
2013-04-16,6.94,7,6.805,6.98,360160,0
2013-04-17,6.94,6.94,6.71,6.805,272685,0
2013-04-18,6.97,6.97,6.6,6.69,353115,0
2013-04-19,6.71,6.79,6.55,6.69,380623,0
2013-04-22,6.72,6.73,6.45,6.55,340137,0
2013-04-23,6.69,6.89,6.54,6.8,368665,0
2013-04-24,6.8,7,6.7,6.99,590538,0
2013-04-25,7.01,7.08,6.87,6.93,249561,0
2013-04-26,6.93,7.16,6.87,7.14,377391,0
2013-04-29,7.05,7.24,6.94,6.95,290509,0
2013-04-30,6.92,7.25,6.83,7.25,1112171,0
2013-05-01,7.2,7.24,7.08,7.15,278710,0
2013-05-02,7.21,7.32,7.06,7.25,841512,0
2013-05-03,7.33,7.45,7.1657,7.31,570073,0
2013-05-06,7.28,8.06,7.16,7.49,715052,0
2013-05-07,7.48,7.48,7.17,7.36,175172,0
2013-05-08,7.31,7.52,7.27,7.48,224796,0
2013-05-09,7.49,7.66,7.42,7.52,250336,0
2013-05-10,7.54,7.6,7.44,7.6,203049,0
2013-05-13,7.57,7.62,7.34,7.43,383944,0
2013-05-14,7.41,7.51,7.3,7.45,548502,0
2013-05-15,7.4,7.7,7.4,7.52,576014,0
2013-05-16,7.49,7.68,7.42,7.66,611447,0
2013-05-17,7.7,7.85,7.58,7.77,437278,0
2013-05-20,7.82,7.85,7.45,7.48,789745,0
2013-05-21,7.48,7.715,7.43,7.5,290789,0
2013-05-22,7.54,7.54,7.015,7.05,406319,0
2013-05-23,6.97,7.15,6.83,7.08,176504,0
2013-05-24,7.09,7.23,6.97,7.2,180126,0
2013-05-28,7.29,7.37,7.15,7.22,180490,0
2013-05-29,7.22,7.41,7.15,7.39,597578,0
2013-05-30,7.4,7.55,7.32,7.49,779758,0
2013-05-31,7.49,7.55,7.4,7.49,154660,0
2013-06-03,7.53,7.75,7.46,7.74,909488,0
2013-06-04,7.75,7.93,7.61,7.93,1485168,0
2013-06-05,8,8.4,7.77,8.02,2376187,0
2013-06-06,8.05,9.51,8,9.22,1954108,0
2013-06-07,9.06,9.66,8.73,9.51,1831418,0
2013-06-10,9.37,9.93,9.251,9.65,1164125,0
2013-06-11,9.49,9.92,9.48,9.61,1051093,0
2013-06-12,9.65,9.8,9.14,9.34,558009,0
2013-06-13,9.29,9.49,9.14,9.3,320896,0
2013-06-14,9.3,9.52,9.19,9.28,364146,0
2013-06-17,9.37,9.585,9.23,9.47,656854,0
2013-06-18,9.5,9.62,9.27,9.5,618383,0
2013-06-19,9.48,9.62,9.34,9.47,617352,0
2013-06-20,9.41,9.575,8.98,9.02,521655,0
2013-06-21,9.07,9.14,8.94,9.05,542932,0
2013-06-24,8.98,9.13,8.453,9.01,937404,0
2013-06-25,9.05,9.25,8.95,9.1,674690,0
2013-06-26,9.11,9.25,8.8,9.09,930850,0
2013-06-27,9.1,9.44,8.99,9.39,779431,0
2013-06-28,9.34,9.58,9.23,9.428,6040456,0
2013-07-01,9.42,9.52,9.095,9.25,498543,0
2013-07-02,9.22,9.22,8.9,8.96,500294,0
2013-07-03,8.92,9.05,8.8,8.88,161173,0
2013-07-05,8.93,9.25,8.86,9.23,248629,0
2013-07-08,9.27,9.43,9.06,9.2,536650,0
2013-07-09,9.22,9.34,9.1425,9.33,299465,0
2013-07-10,9.3,9.73,9.3,9.7,483577,0
2013-07-11,9.81,10.02,9.76,9.8,833233,0
2013-07-12,9.82,9.88,9.72,9.81,572015,0
2013-07-15,9.83,10.36,9.78,10.27,1055098,0
2013-07-16,10.3,10.64,10.3,10.36,494257,0
2013-07-17,10.41,10.64,10.31,10.49,401136,0
2013-07-18,10.54,10.7,10.41,10.44,370744,0
2013-07-19,10.38,10.465,10.211,10.38,196643,0
2013-07-22,10.36,10.63,10.34,10.61,287779,0
2013-07-23,10.68,10.73,10.45,10.6,450381,0
2013-07-24,10.68,10.93,10.62,10.91,577173,0
2013-07-25,10.94,10.99,10.754,10.89,262763,0
2013-07-26,10.82,10.84,10.66,10.8,347717,0
2013-07-29,10.76,10.78,10.46,10.58,532611,0
2013-07-30,10.56,10.72,10.45,10.51,202270,0
2013-07-31,10.52,10.64,10.41,10.48,456820,0
2013-08-01,10.52,10.64,10.41,10.63,389360,0
2013-08-02,10.57,11.42,10.56,11.36,959756,0
2013-08-05,11.32,11.5,11.09,11.37,437650,0
2013-08-06,11.37,11.37,10.99,11.13,247648,0
2013-08-07,11.06,11.31,10.86,11.02,367590,0
2013-08-08,11.07,11.08,10.54,11.01,459273,0
2013-08-09,10.96,11.08,10.74,10.77,290099,0
2013-08-12,10.72,10.83,10.432,10.82,328866,0
2013-08-13,10.8,10.91,10.53,10.62,321904,0
2013-08-14,10.65,10.69,10.47,10.56,161404,0
2013-08-15,10.66,11.26,10.57,10.82,775700,0
2013-08-16,10.78,10.91,10.6,10.88,282013,0
2013-08-19,10.68,10.95,10.24,10.28,644694,0
2013-08-20,10.31,10.5,10.15,10.26,256751,0
2013-08-21,10.26,10.71,10.18,10.71,195940,0
2013-08-22,10.72,11.1,10.58,10.98,223965,0
2013-08-23,10.97,11.23,10.734,10.94,212946,0
2013-08-26,10.99,11.265,10.86,11.03,219689,0
2013-08-27,10.94,11.35,10.84,10.99,391525,0
2013-08-28,10.96,10.96,10.59,10.74,331681,0
2013-08-29,10.69,10.81,10.62,10.77,365531,0
2013-08-30,10.75,10.85,10.56,10.7,369034,0
2013-09-03,10.36,11.21,10.35,10.97,478700,0
2013-09-04,11,11.33,10.98,11.23,638450,0
2013-09-05,10.27,10.28,9.21,9.32,4238519,0
2013-09-06,9.42,9.579,9.15,9.29,1216149,0
2013-09-09,9.32,9.54,9.25,9.41,914595,0
2013-09-10,9.42,9.45,9.05,9.1,828983,0
2013-09-11,9.06,9.12,8.74,8.97,1046124,0
2013-09-12,8.94,9.23,8.89,9.13,530427,0
2013-09-13,9.17,9.25,9.07,9.19,302901,0
2013-09-16,9.21,9.32,9.09,9.16,532276,0
2013-09-17,9.15,9.43,9.15,9.36,320761,0
2013-09-18,9.34,9.63,9.29,9.62,458865,0
2013-09-19,9.63,9.85,9.6,9.68,362353,0
2013-09-20,9.74,9.91,9.72,9.84,906962,0
2013-09-23,9.8,9.96,9.745,9.83,549026,0
2013-09-24,9.81,9.84,9.48,9.64,642000,0
2013-09-25,9.63,9.76,9.43,9.569,331763,0
2013-09-26,9.56,9.62,9.32,9.47,275500,0
2013-09-27,9.41,9.44,9.28,9.3,298111,0
2013-09-30,9.19,9.29,8.93,9.07,444292,0
2013-10-01,9.11,9.69,9.02,9.66,483300,0
2013-10-02,9.59,9.95,9.59,9.75,998800,0
2013-10-03,9.76,9.87,9.45,9.72,552400,0
2013-10-04,9.7,10.02,9.7,9.9,418200,0
2013-10-07,9.81,10.01,9.63,9.91,345300,0
2013-10-08,9.88,9.94,9.44,9.48,488300,0
2013-10-09,9.48,9.5,9.05,9.33,313239,0
2013-10-10,9.42,9.9,9.33,9.89,322784,0
2013-10-11,9.83,10.54,9.68,10.515,595114,0
2013-10-14,10.42,10.46,10.03,10.29,347232,0
2013-10-15,10.25,10.3,9.85,9.89,401127,0
2013-10-16,9.89,10.27,9.89,10.22,273600,0
2013-10-17,10.21,10.39,10.11,10.3,355200,0
2013-10-18,10.43,10.43,10.16,10.25,429700,0
2013-10-21,10.27,10.41,9.81,10.08,423000,0
2013-10-22,10.14,10.28,9.97,10.24,253300,0
2013-10-23,10.2,10.2,9.93,10.09,271100,0
2013-10-24,10.1,10.14,9.82,10.08,320300,0
2013-10-25,10.13,10.22,9.96,10.01,305527,0
2013-10-28,10,10.01,9.6,9.69,298900,0
2013-10-29,9.72,9.8,9.52,9.64,282900,0
2013-10-30,9.56,9.92,9.56,9.72,236800,0
2013-10-31,9.62,9.69,9.33,9.38,423762,0
2013-11-01,9.4,9.49,9.15,9.31,377500,0
2013-11-04,9.39,9.44,8.92,9.05,441135,0
2013-11-05,9,9.12,8.82,8.96,190300,0
2013-11-06,9,9,8.8,8.93,247800,0
2013-11-07,8.95,9.12,8.7,9,278700,0
2013-11-08,8.99,9.23,8.78,8.99,267500,0
2013-11-11,8.99,9.3,8.81,9.06,286750,0
2013-11-12,9,9.16,8.9,8.94,172500,0
2013-11-13,8.95,9.29,8.78,9.29,241200,0
2013-11-14,9.3,9.37,8.84,8.98,223200,0
2013-11-15,9.02,9.32,8.93,9.19,281200,0
2013-11-18,9.2,9.54,9.05,9.15,321100,0
2013-11-19,9.15,9.28,8.98,9.09,148283,0
2013-11-20,9.08,9.15,8.73,8.89,492275,0
2013-11-21,8.14,8.14,7.35,7.38,3408000,0
2013-11-22,7.4,7.81,7.38,7.56,1137458,0
2013-11-25,7.55,7.74,7.4,7.66,1187400,0
2013-11-26,7.68,7.92,7.53,7.92,806400,0
2013-11-27,7.92,8.13,7.78,7.92,688200,0
2013-11-29,7.96,8.11,7.85,7.9,449242,0
2013-12-02,7.9,7.96,7.68,7.71,622200,0
2013-12-03,7.68,7.73,7.55,7.62,776200,0
2013-12-04,7.58,7.65,7.44,7.44,457500,0
2013-12-05,7.47,7.68,7.41,7.53,773100,0
2013-12-06,7.61,7.63,7.23,7.43,587600,0
2013-12-09,7.38,7.5,7.1,7.5,529306,0
2013-12-10,7.47,7.64,7.3,7.46,438800,0
2013-12-11,7.45,7.59,7.15,7.28,957200,0
2013-12-12,7.24,7.28,6.96,7.05,901486,0
2013-12-13,7.09,7.27,7.01,7.21,341900,0
2013-12-16,7.22,7.286,7.1,7.18,472375,0
2013-12-17,7.14,7.41,7.08,7.36,651900,0
2013-12-18,7.36,7.55,7.29,7.4,516600,0
2013-12-19,7.4,7.43,7.18,7.33,556600,0
2013-12-20,7.3,7.77,7.11,7.64,1540300,0
2013-12-23,7.66,7.66,7.39,7.48,855300,0
2013-12-24,7.51,7.8,7.4,7.77,774686,0
2013-12-26,7.76,7.9,7.68,7.76,359700,0
2013-12-27,7.79,8.11,7.73,8.01,547200,0
2013-12-30,8.01,8.01,7.76,7.83,482000,0
2013-12-31,7.82,7.97,7.74,7.92,433000,0
2014-01-02,7.89,7.9,7.74,7.77,478824,0
2014-01-03,7.7,7.905,7.68,7.85,446333,0
2014-01-06,7.77,7.98,7.57,7.91,413500,0
2014-01-07,7.97,8.28,7.91,8.13,734500,0
2014-01-08,8.15,8.32,7.96,8.05,549000,0
2014-01-09,8,8.27,7.86,8.25,677200,0
2014-01-10,7,7.3,6.94,7.04,2803100,0
2014-01-13,7.09,7.35,6.98,7.2,1079000,0
2014-01-14,7.2,7.69,7.17,7.66,1738700,0
2014-01-15,7.68,7.85,7.64,7.81,991800,0
2014-01-16,7.78,8.05,7.694,7.85,930120,0
2014-01-17,7.75,7.95,7.74,7.81,473600,0
2014-01-21,7.86,7.86,7.55,7.59,490600,0
2014-01-22,7.57,7.62,7.45,7.51,341600,0
2014-01-23,7.5,7.54,7.41,7.54,347400,0
2014-01-24,7.5,7.55,7.13,7.27,594600,0
2014-01-27,7.27,7.28,6.99,7.09,544700,0
2014-01-28,7.08,7.15,7.03,7.12,375914,0
2014-01-29,7.09,7.09,7,7.06,445900,0
2014-01-30,7.09,7.42,7.09,7.31,363200,0
2014-01-31,7.21,7.29,7.19,7.25,353300,0
2014-02-03,7.26,7.335,7.02,7.1,512445,0
2014-02-04,7.18,7.28,7.12,7.22,359598,0
2014-02-05,7.21,7.22,7,7.02,438199,0
2014-02-06,7.03,7.21,6.96,7.09,608864,0
2014-02-07,7.1,7.18,7.03,7.1,280688,0
2014-02-10,7.04,7.14,6.91,7.14,232760,0
2014-02-11,7.2,7.38,7.17,7.33,376702,0
2014-02-12,7.38,7.56,7.14,7.17,452829,0
2014-02-13,7.09,7.1299,6.885,7,763172,0
2014-02-14,6.97,7.07,6.89,7,305499,0
2014-02-18,7.04,7.73,7,7.64,887897,0
2014-02-19,7.61,7.72,7.29,7.33,402125,0
2014-02-20,7.34,7.36,7.16,7.26,359740,0
2014-02-21,7.31,7.4692,7.12,7.32,437163,0
2014-02-24,7.3,7.46,7.16,7.34,339351,0
2014-02-25,7.35,7.55,7.09,7.13,424709,0
2014-02-26,7.11,7.4,7.11,7.28,281794,0
2014-02-27,7.25,7.32,6.95,6.99,412037,0
2014-02-28,6.95,7.06,6.73,6.76,1248319,0
2014-03-03,6.66,6.79,6.47,6.65,762986,0
2014-03-04,6.74,6.94,6.73,6.79,1012823,0
2014-03-05,7.52,8.21,7.45,8.13,2460171,0
2014-03-06,8.08,8.3,8.01,8.1,765948,0
2014-03-07,8.08,8.25,7.65,8.1,634460,0
2014-03-10,8.04,8.19,7.733,7.93,367769,0
2014-03-11,7.97,7.97,7.76,7.91,360152,0
2014-03-12,7.89,8.24,7.67,8.22,433263,0
2014-03-13,8.21,8.455,8.19,8.25,623463,0
2014-03-14,8.2,8.63,8.13,8.49,532835,0
2014-03-17,8.5,8.69,8.24,8.33,450569,0
2014-03-18,8.47,8.73,8.37,8.6,318519,0
2014-03-19,8.55,8.72,8.38,8.44,305042,0
2014-03-20,8.23,8.47,8.22,8.32,158248,0
2014-03-21,8.35,8.5,8.21,8.29,398203,0
2014-03-24,8.46,8.51,7.71,7.82,719708,0
2014-03-25,7.87,8.04,7.7199,7.86,341656,0
2014-03-26,7.95,8.03,7.59,7.63,364300,0
2014-03-27,7.6,7.65,7.38,7.44,557564,0
2014-03-28,7.41,7.56,7.27,7.34,398618,0
2014-03-31,7.38,7.46,7.23,7.3,605636,0
2014-04-01,7.29,7.69,7.29,7.6,800335,0
2014-04-02,7.44,7.655,7.43,7.62,285828,0
2014-04-03,7.58,7.64,7.35,7.38,372160,0
2014-04-04,7.37,7.4,6.96,7.08,887874,0
2014-04-07,7.01,7.21,6.86,7.02,792411,0
2014-04-08,7,7.14,6.79,7.12,735925,0
2014-04-09,7.48,7.77,7.32,7.76,1086852,0
2014-04-10,7.79,7.79,7.16,7.22,805272,0
2014-04-11,7.14,7.23,7.04,7.13,528057,0
2014-04-14,7.28,7.34,7.04,7.14,433494,0
2014-04-15,7.14,7.19,6.92,7.08,434580,0
2014-04-16,7.15,7.19,6.97,7.09,654149,0
2014-04-17,7.09,7.15,6.97,7.1,218549,0
2014-04-21,7.01,7.08,6.88,7.08,214945,0
2014-04-22,7.08,7.29,7,7.17,304493,0
2014-04-23,7.14,7.15,6.9,6.92,376430,0
2014-04-24,6.98,6.99,6.7,6.8,436707,0
2014-04-25,6.76,6.77,6.57,6.7,519641,0
2014-04-28,6.69,6.69,6.46,6.53,422589,0
2014-04-29,6.54,6.72,6.45,6.65,298388,0
2014-04-30,6.61,6.75,6.54,6.72,341169,0
2014-05-01,6.68,6.805,6.55,6.76,679791,0
2014-05-02,6.75,6.8,6.63,6.68,256998,0
2014-05-05,6.67,6.67,6.51,6.58,180657,0
2014-05-06,6.54,6.69,6.38,6.39,316535,0
2014-05-07,6.35,6.38,6.08,6.18,517304,0
2014-05-08,6.14,6.32,6.03,6.05,555935,0
2014-05-09,6.02,6.18,5.97,6.13,438985,0
2014-05-12,6.13,6.53,6.11,6.5,455089,0
2014-05-13,6.46,6.54,6.36,6.48,294322,0
2014-05-14,6.5,6.51,6.17,6.17,620078,0
2014-05-15,6.11,6.12,5.9,5.93,857558,0
2014-05-16,5.91,6.06,5.85,6.03,346944,0
2014-05-19,6.03,6.35,5.972,6.255,443730,0
2014-05-20,6.22,6.35,6.09,6.28,439445,0
2014-05-21,6.31,6.42,5.99,6.34,758853,0
2014-05-22,6.37,6.53,6.3,6.45,265974,0
2014-05-23,6.47,6.6,6.42,6.53,317949,0
2014-05-27,6.535,6.82,6.406,6.73,689088,0
2014-05-28,6.71,6.77,6.61,6.7,481200,0
2014-05-29,6.69,6.94,6.59,6.8,539385,0
2014-05-30,6.8,6.8,6.49,6.58,327404,0
2014-06-02,6.56,6.62,6.41,6.44,429910,0
2014-06-03,6.41,6.52,6.22,6.3,703133,0
2014-06-04,6.24,6.32,6.16,6.22,1845616,0
2014-06-05,6.51,7.11,6.51,7.07,1423372,0
2014-06-06,7.1,7.28,6.89,7.2,877980,0
2014-06-09,7.05,8.02,7,7.61,1286477,0
2014-06-10,7.55,7.8,7.48,7.53,546800,0
2014-06-11,7.33,7.41,7.11,7.4,1353454,0
2014-06-12,7.5,7.75,7.32,7.51,830490,0
2014-06-13,7.43,7.55,7.35,7.55,375331,0
2014-06-16,7.5,7.74,7.425,7.68,523038,0
2014-06-17,7.64,7.775,7.45,7.75,579842,0
2014-06-18,7.66,7.86,7.64,7.83,313054,0
2014-06-19,7.601,7.9,7.601,7.9,318100,0
2014-06-20,7.88,7.89,7.67,7.87,497834,0
2014-06-23,7.69,7.9,7.69,7.86,645858,0
2014-06-24,7.82,8.08,7.79,7.82,523502,0
2014-06-25,7.76,7.88,7.62,7.84,262183,0
2014-06-26,7.75,7.96,7.722,7.89,395597,0
2014-06-27,7.78,8.02,7.74,7.96,1229919,0
2014-06-30,7.95,8.02,7.76,7.89,540331,0
2014-07-01,7.96,8.05,7.88,7.98,800380,0
2014-07-02,7.93,8.1,7.93,8.01,341800,0
2014-07-03,8.09,8.12,7.9601,8.08,252023,0
2014-07-07,8.19,8.21,7.835,7.89,571913,0
2014-07-08,7.82,7.944,7.5,7.75,651223,0
2014-07-09,7.78,7.91,7.67,7.81,362171,0
2014-07-10,7.73,7.82,7.49,7.68,361355,0
2014-07-11,7.68,7.77,7.56,7.68,251807,0
2014-07-14,7.76,7.9148,7.68,7.74,185447,0
2014-07-15,7.8,7.858,7.47,7.55,423594,0
2014-07-16,7.61,7.61,7.39,7.49,468390,0
2014-07-17,7.45,7.584,7.32,7.34,476471,0
2014-07-18,7.34,7.54,7.32,7.54,209038,0
2014-07-21,7.5,7.6,7.35,7.5,236180,0
2014-07-22,7.58,7.76,7.58,7.66,259792,0
2014-07-23,7.71,7.75,7.52,7.58,239817,0
2014-07-24,7.64,7.66,7.5,7.56,145348,0
2014-07-25,7.45,7.63,7.37,7.5,239202,0
2014-07-28,7.49,7.62,7.37,7.42,185441,0
2014-07-29,7.43,7.54,7.31,7.44,126456,0
2014-07-30,7.54,7.65,7.43,7.64,156312,0
2014-07-31,7.54,7.58,7.34,7.41,300415,0
2014-08-01,7.42,7.52,7.29,7.37,278182,0
2014-08-04,7.42,7.58,7.25,7.34,344785,0
2014-08-05,7.26,7.41,7.21,7.36,190836,0
2014-08-06,7.3,7.59,7.3,7.53,184540,0
2014-08-07,7.56,7.64,7.35,7.37,193421,0
2014-08-08,7.28,7.36,7.18,7.26,266682,0
2014-08-11,7.25,7.54,7.25,7.53,287085,0
2014-08-12,7.47,7.54,7.31,7.37,269893,0
2014-08-13,7.41,7.53,7.375,7.51,176072,0
2014-08-14,7.49,7.55,7.42,7.43,182122,0
2014-08-15,7.53,7.54,7.21,7.25,357238,0
2014-08-18,7.38,7.49,7.32,7.39,188941,0
2014-08-19,7.4,7.55,7.4,7.42,155711,0
2014-08-20,7.4,7.445,7.2,7.25,142660,0
2014-08-21,7.25,7.29,7.11,7.2,166345,0
2014-08-22,7.19,7.36,7.12,7.32,242852,0
2014-08-25,7.39,7.5,7.235,7.27,235714,0
2014-08-26,7.27,7.46,7.27,7.37,198884,0
2014-08-27,7.37,7.45,7.29,7.36,173175,0
2014-08-28,7.33,7.33,7.2,7.22,136859,0
2014-08-29,7.23,7.35,7.17,7.3,212089,0
2014-09-02,7.31,7.58,7.24,7.55,1048185,0
2014-09-03,7.58,7.64,7.43,7.5,677948,0
2014-09-04,8.3,8.49,7.78,7.8,964412,0
2014-09-05,7.75,7.97,7.66,7.92,335043,0
2014-09-08,7.92,8.1,7.86,8,697666,0
2014-09-09,7.95,8.07,7.86,7.95,309696,0
2014-09-10,7.98,8.05,7.875,8.01,448354,0
2014-09-11,7.97,8.08,7.93,8.03,472837,0
2014-09-12,8.01,8.23,7.93,8.12,513879,0
2014-09-15,8.09,8.17,7.82,7.85,416535,0
2014-09-16,7.84,7.92,7.785,7.79,409382,0
2014-09-17,7.81,7.89,7.67,7.72,301958,0
2014-09-18,7.64,7.92,7.63,7.82,329121,0
2014-09-19,7.86,7.94,7.68,7.73,803867,0
2014-09-22,7.6,7.65,7.32,7.33,392138,0
2014-09-23,7.31,7.34,7.14,7.21,422709,0
2014-09-24,7.2,7.38,7.18,7.37,283856,0
2014-09-25,7.36,7.36,7.21,7.21,312561,0
2014-09-26,7.22,7.35,7.2,7.33,150100,0
2014-09-29,7.19,7.39,7.17,7.39,173763,0
2014-09-30,7.35,7.45,7.25,7.39,363584,0
2014-10-01,7.36,7.39,7.25,7.25,347665,0
2014-10-02,7.26,7.505,7.22,7.49,280198,0
2014-10-03,7.58,7.67,7.44,7.47,353359,0
2014-10-06,7.47,7.52,7.25,7.3,273409,0
2014-10-07,7.21,7.28,7.15,7.205,232559,0
2014-10-08,7.291,7.34,7.1101,7.32,496745,0
2014-10-09,7.29,7.35,7.12,7.22,300234,0
2014-10-10,7.11,7.22,6.91,6.96,731450,0
2014-10-13,6.97,7.13,6.821,6.98,444198,0
2014-10-14,7.06,7.1,6.9,6.93,443675,0
2014-10-15,6.85,6.93,6.6825,6.925,589266,0
2014-10-16,6.81,7.25,6.6625,7.12,444606,0
2014-10-17,7.24,7.24,7.03,7.09,312711,0
2014-10-20,7.06,7.16,7.06,7.1,206001,0
2014-10-21,7.13,7.3,7.01,7.13,604925,0
2014-10-22,6.94,7.17,6.93,6.98,240370,0
2014-10-23,7.07,7.31,7.005,7.17,218099,0
2014-10-24,7.21,7.26,7.1,7.24,119636,0
2014-10-27,7.17,7.25,7.11,7.14,86614,0
2014-10-28,7.16,7.45,7.08,7.34,366438,0
2014-10-29,7.33,7.4,7.14,7.22,218920,0
2014-10-30,7.22,7.37,7.12,7.36,187782,0
2014-10-31,7.42,7.61,7.41,7.45,347638,0
2014-11-03,7.43,7.51,7.234,7.32,347621,0
2014-11-04,7.27,7.505,7.27,7.46,182061,0
2014-11-05,7.32,7.57,7.32,7.43,189121,0
2014-11-06,7.39,7.5,7.38,7.44,108831,0
2014-11-07,7.41,7.58,7.4,7.57,109405,0
2014-11-10,7.6,7.72,7.43,7.71,198557,0
2014-11-11,7.7,7.78,7.6,7.69,124574,0
2014-11-12,7.75,7.755,7.51,7.7,230733,0
2014-11-13,7.78,7.8,7.551,7.59,221671,0
2014-11-14,7.6,7.75,7.57,7.7,339581,0
2014-11-17,7.72,7.74,7.38,7.41,150898,0
2014-11-18,7.41,7.45,7.38,7.44,129956,0
2014-11-19,7.4,7.4,7.3,7.33,196292,0
2014-11-20,7.31,7.5,7.3,7.44,210987,0
2014-11-21,7.48,7.58,7.393,7.49,219347,0
2014-11-24,7.55,7.58,7.39,7.43,222796,0
2014-11-25,7.42,7.545,7.42,7.5,140241,0
2014-11-26,7.53,7.53,7.44,7.49,122660,0
2014-11-28,7.46,7.52,7.34,7.36,71137,0
2014-12-01,7.24,7.3165,7.12,7.16,301070,0
2014-12-02,7.14,7.55,7.14,7.49,1085305,0
2014-12-03,7.8,8.1,7.5291,7.73,1342393,0
2014-12-04,7.75,7.98,7.65,7.79,822444,0
2014-12-05,7.79,7.88,7.62,7.64,542520,0
2014-12-08,7.57,7.72,7.4,7.45,337491,0
2014-12-09,7.4,7.64,7.35,7.6,378235,0
2014-12-10,7.59,7.61,7.43,7.49,361928,0
2014-12-11,7.55,7.59,7.465,7.51,399560,0
2014-12-12,7.44,7.56,7.36,7.49,203008,0
2014-12-15,7.48,7.55,7.26,7.37,303500,0
2014-12-16,7.33,7.43,7.25,7.27,264777,0
2014-12-17,7.26,7.33,7.17,7.33,649178,0
2014-12-18,7.38,7.41,7.23,7.325,426606,0
2014-12-19,7.32,7.56,7.25,7.56,784535,0
2014-12-22,7.61,7.86,7.55,7.82,247755,0
2014-12-23,7.56,8.01,7.56,7.96,340716,0
2014-12-24,8.02,8.02,7.895,7.92,141665,0
2014-12-26,7.91,8.02,7.9,7.995,265033,0
2014-12-29,7.97,8.15,7.97,8.13,208570,0
2014-12-30,8.13,8.23,8.1,8.19,226548,0
2014-12-31,8.2,8.32,7.99,8.04,488199,0
2015-01-02,8.11,8.23,7.95,8.19,450281,0
2015-01-05,8.08,8.32,8.02,8.14,320487,0
2015-01-06,8.15,8.2,7.88,8.15,650968,0
2015-01-07,8.15,8.185,8.02,8.14,535100,0
2015-01-08,8.16,8.39,8.15,8.38,391721,0
2015-01-09,8.35,8.4699,8.27,8.34,213392,0
2015-01-12,8.3,8.31,8.23,8.31,174214,0
2015-01-13,8.14,8.14,7.745,8.02,970079,0
2015-01-14,7.96,8.06,7.94,8.02,284114,0
2015-01-15,8.01,8.03,7.85,7.9,229756,0
2015-01-16,7.9,8.08,7.85,8.07,298791,0
2015-01-20,8.05,8.16,7.94,8.05,268896,0
2015-01-21,8.44,8.45,8.22,8.28,826319,0
2015-01-22,8.33,8.52,8.3,8.52,586678,0
2015-01-23,8.52,8.69,8.49,8.67,343803,0
2015-01-26,8.69,8.75,8.61,8.73,370929,0
2015-01-27,8.65,8.75,8.53,8.57,276666,0
2015-01-28,8.65,8.65,8.36,8.38,175546,0
2015-01-29,8.46,8.46,8.21,8.43,158797,0
2015-01-30,8.35,8.64,8.25,8.31,490830,0
2015-02-02,8.36,8.36,8.2,8.33,290866,0
2015-02-03,8.41,8.46,8.28,8.39,229937,0
2015-02-04,8.26,8.46,8.24,8.39,300001,0
2015-02-05,8.44,8.5,8.27,8.39,358245,0
2015-02-06,8.4,8.46,8.32,8.37,114654,0
2015-02-09,8.3,8.42,8.15,8.16,188879,0
2015-02-10,8.24,8.28,8.04,8.21,123349,0
2015-02-11,8.17,8.22,8.045,8.11,152840,0
2015-02-12,8.22,8.37,8.12,8.34,271591,0
2015-02-13,8.33,8.56,8.32,8.54,302537,0
2015-02-17,8.5,8.72,8.5,8.67,264661,0
2015-02-18,8.69,9.12,8.69,9.04,650299,0
2015-02-19,8.99,9.27,8.81,9.06,835404,0
2015-02-20,9.1,9.25,8.95,9.24,625163,0
2015-02-23,9.15,9.25,9,9.15,277618,0
2015-02-24,9.1,9.17,9,9.09,204838,0
2015-02-25,9.12,9.2,9.05,9.17,188311,0
2015-02-26,9.2,9.39,9.16,9.25,292199,0
2015-02-27,9.27,9.32,9.2,9.25,257296,0
2015-03-02,9.27,9.32,9.09,9.19,463100,0
2015-03-03,9.18,9.23,8.93,9.08,380800,0
2015-03-04,7.12,7.35,6.33,6.41,6211000,0
2015-03-05,6.54,6.61,6.22,6.26,2468600,0
2015-03-06,6.2,6.28,6.07,6.12,1200600,0
2015-03-09,6.24,6.3,6.05,6.28,1428600,0
2015-03-10,6.34,6.35,6.09,6.28,1364600,0
2015-03-11,6.27,6.28,6.09,6.19,762700,0
2015-03-12,6.19,6.25,6.15,6.19,713800,0
2015-03-13,6.2,6.27,6.09,6.14,500000,0
2015-03-16,6.15,6.15,6,6.06,561900,0
2015-03-17,6.06,6.1,5.99,6.05,866900,0
2015-03-18,6.01,6.07,5.86,5.99,1395100,0
2015-03-19,5.99,6.05,5.88,5.89,586800,0
2015-03-20,5.93,5.96,5.84,5.9,818900,0
2015-03-23,5.96,6.01,5.77,5.91,1006400,0
2015-03-24,5.71,5.93,5.71,5.87,815300,0
2015-03-25,5.89,5.89,5.76,5.79,1026500,0
2015-03-26,5.71,5.8,5.68,5.71,471300,0
2015-03-27,5.71,5.82,5.66,5.79,592700,0
2015-03-30,5.82,5.84,5.73,5.8,1385900,0
2015-03-31,5.75,5.82,5.64,5.65,631830,0
2015-04-01,5.66,5.82,5.66,5.8,561400,0
2015-04-02,5.76,5.89,5.76,5.86,411500,0
2015-04-06,5.8,5.93,5.8,5.9,707200,0
2015-04-07,5.88,5.98,5.82,5.83,1001547,0
2015-04-08,5.7,5.94,5.7,5.87,463700,0
2015-04-09,5.84,5.89,5.76,5.82,225417,0
2015-04-10,5.85,5.89,5.77,5.85,686900,0
2015-04-13,5.87,5.91,5.81,5.84,164400,0
2015-04-14,5.81,5.85,5.74,5.81,261900,0
2015-04-15,5.84,5.9,5.79,5.89,236954,0
2015-04-16,5.9,5.9,5.83,5.85,176572,0
2015-04-17,5.83,5.83,5.59,5.64,314200,0
2015-04-20,5.65,5.83,5.61,5.75,566885,0
2015-04-21,5.8,5.855,5.7,5.8,450176,0
2015-04-22,5.82,5.88,5.71,5.87,232929,0
2015-04-23,5.87,5.93,5.79,5.79,166300,0
2015-04-24,5.81,5.87,5.72,5.75,187100,0
2015-04-27,5.73,5.84,5.63,5.65,344600,0
2015-04-28,5.65,5.71,5.59,5.59,326600,0
2015-04-29,5.55,5.64,5.51,5.56,301700,0
2015-04-30,5.56,5.58,5.34,5.38,639900,0
2015-05-01,5.38,5.45,5.27,5.32,337400,0
2015-05-04,5.44,5.44,5.33,5.36,273800,0
2015-05-05,5.4,5.41,5.29,5.3,305300,0
2015-05-06,5.3,5.36,5.25,5.32,191930,0
2015-05-07,5.29,5.44,5.21,5.38,273572,0
2015-05-08,5.41,5.44,5.33,5.36,347800,0
2015-05-11,5.37,5.63,5.37,5.53,358500,0
2015-05-12,5.54,5.605,5.456,5.51,316488,0
2015-05-13,5.5,5.62,5.5,5.55,201900,0
2015-05-14,5.59,5.69,5.54,5.59,224600,0
2015-05-15,5.61,5.68,5.56,5.62,399082,0
2015-05-18,5.63,5.76,5.5812,5.73,343796,0
2015-05-19,5.73,5.75,5.66,5.68,245800,0
2015-05-20,5.7,5.7,5.58,5.62,153900,0
2015-05-21,5.6,5.74,5.59,5.72,208000,0
2015-05-22,5.72,5.75,5.58,5.65,136300,0
2015-05-26,5.65,5.65,5.44,5.57,213316,0
2015-05-27,5.55,5.66,5.44,5.65,284700,0
2015-05-28,5.66,5.72,5.61,5.64,205443,0
2015-05-29,5.77,5.87,5.72,5.72,867600,0
2015-06-01,5.78,5.8,5.58,5.73,247450,0
2015-06-02,5.73,5.815,5.65,5.7,248525,0
2015-06-03,5.68,5.78,5.6,5.66,581700,0
2015-06-04,5.66,5.84,5.66,5.78,529200,0
2015-06-05,6,6.16,5.93,6.09,937700,0
2015-06-08,6.14,6.16,6.03,6.04,397500,0
2015-06-09,6.06,6.14,5.98,6.115,593314,0
2015-06-10,6.13,6.35,6.09,6.24,912271,0
2015-06-11,5.8,6.17,5.65,5.88,3221980,0
2015-06-12,5.84,6.15,5.7,6.03,1056500,0
2015-06-15,6.17,6.3,6.08,6.27,937900,0
2015-06-16,6.22,6.32,6.12,6.26,713100,0
2015-06-17,6.3,6.48,6.2,6.42,999600,0
2015-06-18,6.41,6.48,6.39,6.45,595900,0
2015-06-19,6.46,6.56,6.14,6.37,5566300,0
2015-06-22,6.37,6.39,6.22,6.32,556500,0
2015-06-23,6.21,6.375,6.21,6.33,472709,0
2015-06-24,6.27,6.41,6.24,6.39,674600,0
2015-06-25,6.37,6.46,6.3,6.32,434200,0
2015-06-26,6.32,6.37,6.11,6.14,1578700,0
2015-06-29,6.08,6.16,5.9,5.92,623500,0
2015-06-30,5.92,6.05,5.875,5.89,486971,0
2015-07-01,5.95,6.05,5.89,5.92,371500,0
2015-07-02,5.91,5.97,5.81,5.93,277200,0
2015-07-06,5.88,5.92,5.77,5.85,414600,0
2015-07-07,5.89,5.89,5.68,5.8,266500,0
2015-07-08,5.7,5.92,5.7,5.82,645000,0
2015-07-09,5.85,5.97,5.76,5.94,540600,0
2015-07-10,6,6.09,5.72,5.77,768300,0
2015-07-13,5.8,5.87,5.76,5.8,470200,0
2015-07-14,5.77,5.98,5.77,5.98,586198,0
2015-07-15,5.95,6.01,5.74,5.77,2000447,0
2015-07-16,5.87,6.1,5.86,6.04,549000,0
2015-07-17,6.08,6.11,5.92,5.94,308000,0
2015-07-20,5.88,5.95,5.84,5.86,399500,0
2015-07-21,5.87,6.03,5.83,5.93,307300,0
2015-07-22,5.93,5.95,5.78,5.81,286300,0
2015-07-23,5.78,5.85,5.61,5.63,270100,0
2015-07-24,5.65,5.72,5.53,5.55,283800,0
2015-07-27,5.51,5.51,5.42,5.45,681100,0
2015-07-28,5.5,5.64,5.38,5.56,522800,0
2015-07-29,5.51,5.58,5.44,5.46,454000,0
2015-07-30,5.4,5.54,5.4,5.46,1259100,0
2015-07-31,5.48,5.73,5.44,5.64,1847700,0
2015-08-03,5.61,5.65,5.49,5.53,383632,0
2015-08-04,5.51,5.59,5.48,5.51,163000,0
2015-08-05,5.52,5.63,5.51,5.61,268900,0
2015-08-06,5.58,5.65,5.48,5.49,307833,0
2015-08-07,5.5,5.55,5.46,5.49,262300,0
2015-08-10,5.49,5.59,5.48,5.51,369500,0
2015-08-11,5.47,5.57,5.41,5.45,232369,0
2015-08-12,5.43,5.46,5.34,5.4,208200,0
2015-08-13,5.38,5.43,5.25,5.28,280200,0
2015-08-14,5.26,5.43,5.26,5.38,222600,0
2015-08-17,5.38,5.39,5.3,5.36,315400,0
2015-08-18,5.38,5.42,5.25,5.3,385100,0
2015-08-19,5.24,5.31,5.19,5.22,369000,0
2015-08-20,5.17,5.22,5.1,5.15,600700,0
2015-08-21,5.04,5.22,5.04,5.08,565900,0
2015-08-24,4.68,5.16,4.5,4.98,538024,0
2015-08-25,5.14,5.2,5,5.03,512200,0
2015-08-26,5.13,5.13,4.9,4.95,675100,0
2015-08-27,5,5.12,4.94,5.05,648200,0
2015-08-28,5,5.21,5,5.16,608200,0
2015-08-31,5.11,5.34,5.11,5.19,547300,0
2015-09-01,5.01,5.28,5.01,5.18,765400,0
2015-09-02,5.08,5.11,4.85,5.07,1180400,0
2015-09-03,5.11,5.17,4.99,5.09,629500,0
2015-09-04,5.03,5.09,5,5,310100,0
2015-09-08,5.19,5.19,5.09,5.09,576400,0
2015-09-09,5.1,5.2,5.09,5.1,341000,0
2015-09-10,5.13,5.13,5.03,5.1,315034,0
2015-09-11,5.06,5.09,4.97,5.06,379600,0
2015-09-14,5.08,5.11,4.99,5.06,262900,0
2015-09-15,5.05,5.26,4.96,5.15,944100,0
2015-09-16,5.18,5.25,5.13,5.22,626200,0
2015-09-17,5.25,5.3781,5.21,5.33,591146,0
2015-09-18,5.26,5.31,5.13,5.15,1220600,0
2015-09-21,5.18,5.18,5.05,5.06,391500,0
2015-09-22,4.77,5.01,4.77,4.88,636800,0
2015-09-23,4.88,4.88,4.64,4.73,505200,0
2015-09-24,4.7,4.98,4.63,4.96,730701,0
2015-09-25,4.98,4.99,4.61,4.68,670800,0
2015-09-28,4.63,4.71,4.51,4.52,533224,0
2015-09-29,4.5,4.57,4.35,4.4,419300,0
2015-09-30,4.41,4.54,4.35,4.51,496000,0
2015-10-01,4.53,4.58,4.38,4.41,288200,0
2015-10-02,4.39,4.62,4.35,4.62,424400,0
2015-10-05,4.61,4.83,4.61,4.81,348048,0
2015-10-06,4.8,4.9,4.72,4.78,205800,0
2015-10-07,4.79,4.92,4.68,4.87,329200,0
2015-10-08,4.86,4.97,4.82,4.9,338300,0
2015-10-09,4.92,5.04,4.86,5.02,431000,0
2015-10-12,5.01,5.01,4.8,4.87,337120,0
2015-10-13,4.85,4.99,4.85,4.91,222500,0
2015-10-14,4.1,4.51,4.1,4.4,3369300,0
2015-10-15,4.37,4.4,4.25,4.3,1400800,0
2015-10-16,4.31,4.51,4.29,4.45,1064400,0
2015-10-19,4.46,4.51,4.2,4.4,1077900,0
2015-10-20,4.42,4.445,4.31,4.41,778152,0
2015-10-21,4.44,4.46,4.35,4.43,1631300,0
2015-10-22,4.44,4.51,4.33,4.43,1012200,0
2015-10-23,4.48,4.56,4.46,4.55,523700,0
2015-10-26,4.53,4.57,4.41,4.45,378800,0
2015-10-27,4.45,4.58,4.38,4.5,594400,0
2015-10-28,4.52,4.57,4.49,4.57,597000,0
2015-10-29,4.56,4.57,4.46,4.51,300900,0
2015-10-30,4.5,4.54,4.37,4.43,676900,0
2015-11-02,4.44,4.57,4.4201,4.55,585809,0
2015-11-03,4.56,4.67,4.52,4.61,908600,0
2015-11-04,4.63,4.76,4.6,4.64,392380,0
2015-11-05,4.63,4.68,4.53,4.59,248600,0
2015-11-06,4.56,4.74,4.51,4.6,342000,0
2015-11-09,4.58,4.735,4.49,4.51,196686,0
2015-11-10,4.51,4.51,4.36,4.42,248800,0
2015-11-11,4.45,4.48,4.33,4.41,175700,0
2015-11-12,4.36,4.45,4.31,4.34,187400,0
2015-11-13,4.31,4.36,4.22,4.24,229300,0
2015-11-16,4.25,4.35,4.17,4.35,191700,0
2015-11-17,4.34,4.41,4.23,4.26,225200,0
2015-11-18,4.28,4.42,4.22,4.41,519000,0
2015-11-19,4.42,4.47,4.38,4.46,369600,0
2015-11-20,4.48,4.56,4.48,4.55,495400,0
2015-11-23,4.52,4.64,4.52,4.64,697300,0
2015-11-24,4.59,4.71,4.54,4.7,455000,0
2015-11-25,4.63,4.75,4.39,4.75,380200,0
2015-11-27,4.73,4.74,4.64,4.73,212900,0
2015-11-30,4.73,4.73,4.59,4.63,332500,0
2015-12-01,4.65,4.68,4.58,4.6,375226,0
2015-12-02,4.61,4.7,4.47,4.5,400202,0
2015-12-03,4.46,4.73,4.41,4.53,1418975,0
2015-12-04,4.51,4.66,4.47,4.66,572300,0
2015-12-07,4.65,4.68,4.5,4.53,526600,0
2015-12-08,4.48,4.55,4.345,4.36,427370,0
2015-12-09,4.36,4.48,4.24,4.45,686800,0
2015-12-10,4.43,4.55,4.43,4.49,616700,0
2015-12-11,4.38,4.45,4.26,4.34,634200,0
2015-12-14,4.36,4.77,4.36,4.7,1755210,0
2015-12-15,4.72,4.86,4.63,4.81,1137700,0
2015-12-16,4.86,4.88,4.73,4.82,704200,0
2015-12-17,4.8,4.89,4.76,4.81,810300,0
2015-12-18,4.79,4.9,4.59,4.61,3650900,0
2015-12-21,4.67,4.72,4.56,4.6,338700,0
2015-12-22,4.55,4.69,4.48,4.65,547049,0
2015-12-23,4.69,4.7,4.6,4.66,465600,0
2015-12-24,4.65,4.68,4.57,4.59,225911,0
2015-12-28,4.62,4.7,4.58,4.67,397959,0
2015-12-29,4.66,4.71,4.525,4.58,371094,0
2015-12-30,4.59,4.63,4.5,4.54,453445,0
2015-12-31,4.55,4.61,4.3,4.38,562486,0
2016-01-04,4.31,4.43,4.2,4.26,1099965,0
2016-01-05,4.25,4.3,4.12,4.21,548762,0
2016-01-06,4.16,4.19,4.095,4.14,377369,0
2016-01-07,4.07,4.11,3.88,4.01,1191290,0
2016-01-08,4.02,4.28,3.81,3.82,749979,0
2016-01-11,3.86,3.915,3.75,3.87,604954,0
2016-01-12,3.89,3.925,3.66,3.72,477955,0
2016-01-13,3.75,3.87,3.6,3.68,891956,0
2016-01-14,3.71,3.84,3.65,3.76,443294,0
2016-01-15,3.66,3.73,3.55,3.62,686855,0
2016-01-19,3.67,3.7,3.44,3.48,645700,0
2016-01-20,3.44,3.54,3.25,3.44,689487,0
2016-01-21,3.44,3.565,3.35,3.51,470713,0
2016-01-22,3.6,3.78,3.3601,3.68,615544,0
2016-01-25,3.64,3.79,3.49,3.52,445319,0
2016-01-26,3.55,3.68,3.51,3.61,367386,0
2016-01-27,3.59,3.64,3.495,3.51,431274,0
2016-01-28,3.54,3.64,3.54,3.58,911285,0
2016-01-29,3.58,3.77,3.58,3.62,328635,0
2016-02-01,3.52,3.705,3.52,3.67,446647,0
2016-02-02,3.64,3.64,3.45,3.49,640920,0
2016-02-03,3.51,3.59,3.4499,3.55,1580988,0
2016-02-04,3.54,3.72,3.5,3.63,396764,0
2016-02-05,3.62,3.74,3.45,3.45,1398668,0
2016-02-08,3.41,3.41,2.88,2.965,1028175,0
2016-02-09,2.98,3.03,2.89,2.99,968388,0
2016-02-10,3,3.1,2.97,2.98,700175,0
2016-02-11,2.92,3.03,2.92,2.93,524521,0
2016-02-12,2.97,3.05,2.82,2.93,626343,0
2016-02-16,2.95,3.05,2.92,3.02,520777,0
2016-02-17,3.04,3.11,3.02,3.04,680304,0
2016-02-18,3.04,3.08,2.95,2.97,409156,0
2016-02-19,2.96,3.02,2.94,3.01,415100,0
2016-02-22,3.05,3.09,2.96,2.98,374372,0
2016-02-23,2.97,3.05,2.95,3,430996,0
2016-02-24,2.96,3.09,2.8201,3.03,484449,0
2016-02-25,3.05,3.1,2.99,3.08,387949,0
2016-02-26,3.11,3.19,3.05,3.07,258903,0
2016-02-29,3.06,3.2,3.06,3.14,313985,0
2016-03-01,3.15,3.17,3,3.15,637303,0
2016-03-02,3.25,3.69,3.25,3.53,1599501,0
2016-03-03,3.51,3.61,3.4005,3.51,583257,0
2016-03-04,3.5,3.56,3.45,3.47,508570,0
2016-03-07,3.46,3.55,3.415,3.55,532091,0
2016-03-08,3.55,3.56,3.37,3.38,418671,0
2016-03-09,3.39,3.44,3.37,3.4,442303,0
2016-03-10,3.43,3.43,3.23,3.31,391286,0
2016-03-11,3.44,3.46,3.34,3.46,354469,0
2016-03-14,3.44,3.57,3.4,3.51,397214,0
2016-03-15,3.51,3.535,3.3,3.32,265500,0
2016-03-16,3.29,3.35,3.29,3.33,267288,0
2016-03-17,3.31,3.51,3.31,3.47,491330,0
2016-03-18,3.5,3.5,3.3,3.33,1573918,0
2016-03-21,3.33,3.415,3.29,3.31,310174,0
2016-03-22,3.08,3.23,3.08,3.15,1084101,0
2016-03-23,3.12,3.15,3.04,3.06,455653,0
2016-03-24,3.05,3.16,3.02,3.1,384077,0
2016-03-28,3.09,3.13,3.04,3.07,262447,0
2016-03-29,3.07,3.17,3.03,3.15,333103,0
2016-03-30,3.16,3.17,3.06,3.14,238557,0
2016-03-31,3.13,3.2,3.12,3.15,437398,0
2016-04-01,3.11,3.16,3.08,3.14,324008,0
2016-04-04,3.12,3.19,3.05,3.08,295594,0
2016-04-05,3.07,3.15,3.03,3.08,227867,0
2016-04-06,3.08,3.16,3.05,3.13,434435,0
2016-04-07,3.14,3.2,3.05,3.06,374138,0
2016-04-08,3.08,3.17,3.045,3.09,510543,0
2016-04-11,3.11,3.16,3.06,3.1,303206,0
2016-04-12,3.18,3.18,3.1,3.14,407903,0
2016-04-13,3.17,3.39,3.165,3.35,586218,0
2016-04-14,3.36,3.3754,3.25,3.3,229388,0
2016-04-15,3.27,3.38,3.27,3.34,174584,0
2016-04-18,3.32,3.49,3.295,3.48,511810,0
2016-04-19,3.5,3.527,3.39,3.42,443131,0
2016-04-20,3.43,3.47,3.41,3.42,131101,0
2016-04-21,3.44,3.5,3.425,3.49,223285,0
2016-04-22,3.47,3.48,3.38,3.41,203326,0
2016-04-25,3.41,3.43,3.31,3.34,208589,0
2016-04-26,3.37,3.48,3.32,3.46,215100,0
2016-04-27,3.44,3.46,3.38,3.44,198867,0
2016-04-28,3.45,3.51,3.38,3.38,174779,0
2016-04-29,3.36,3.49,3.32,3.35,190390,0
2016-05-02,3.38,3.46,3.3,3.38,227740,0
2016-05-03,3.37,3.43,3.35,3.4,317443,0
2016-05-04,3.4,3.43,3.34,3.36,202941,0
2016-05-05,3.38,3.395,3.31,3.33,241096,0
2016-05-06,3.31,3.41,3.3,3.41,261327,0
2016-05-09,3.38,3.412,3.35,3.39,332448,0
2016-05-10,3.41,3.49,3.36,3.42,280487,0
2016-05-11,3.41,3.43,3.39,3.4,146706,0
2016-05-12,3.4,3.47,3.325,3.41,214053,0
2016-05-13,3.4,3.43,3.37,3.38,312462,0
2016-05-16,3.36,3.44,3.33,3.42,342981,0
2016-05-17,3.42,3.51,3.39,3.41,462600,0
2016-05-18,3.4,3.45,3.38,3.42,205322,0
2016-05-19,3.4,3.45,3.36,3.4,300764,0
2016-05-20,3.43,3.6,3.3975,3.55,378809,0
2016-05-23,3.54,3.585,3.475,3.55,230147,0
2016-05-24,3.56,3.7,3.56,3.675,241575,0
2016-05-25,3.71,3.74,3.61,3.69,323667,0
2016-05-26,3.69,3.72,3.6,3.65,118449,0
2016-05-27,3.67,3.67,3.43,3.66,365731,0
2016-05-31,3.66,3.73,3.58,3.72,474477,0
2016-06-01,3.74,3.81,3.73,3.81,508177,0
2016-06-02,3.8,3.9,3.73,3.89,638419,0
2016-06-03,4,4.1899,3.86,3.93,1621487,0
2016-06-06,3.93,3.99,3.8,3.92,678250,0
2016-06-07,3.91,3.97,3.82,3.94,501239,0
2016-06-08,3.95,3.99,3.817,3.98,312830,0
2016-06-09,3.97,4,3.93,3.96,243471,0
2016-06-10,3.93,3.99,3.835,3.85,444648,0
2016-06-13,3.82,3.84,3.581,3.59,1789904,0
2016-06-14,3.57,3.68,3.48,3.54,1523426,0
2016-06-15,3.54,3.69,3.42,3.45,1187282,0
2016-06-16,3.44,3.55,3.4,3.47,1007982,0
2016-06-17,3.49,3.62,3.4,3.48,6503405,0
2016-06-20,3.49,3.84,3.49,3.76,823140,0
2016-06-21,3.78,3.84,3.68,3.82,537346,0
2016-06-22,3.69,3.81,3.63,3.63,752464,0
2016-06-23,3.65,3.8,3.62,3.71,395886,0
2016-06-24,3.5,3.58,3.48,3.57,3159112,0
2016-06-27,3.48,3.655,3.455,3.61,818007,0
2016-06-28,3.65,3.73,3.61,3.66,413991,0
2016-06-29,3.73,3.865,3.63,3.84,397855,0
2016-06-30,3.82,4.01,3.79,4.01,520299,0
2016-07-01,3.97,4.08,3.88,4,561557,0
2016-07-05,3.99,4.04,3.94,4.03,343003,0
2016-07-06,4.25,4.33,4.2,4.3,1529723,0
2016-07-07,4.33,4.35,4.16,4.24,438274,0
2016-07-08,4.27,4.41,4.15,4.2,850917,0
2016-07-11,4.23,4.39,4.2,4.22,876048,0
2016-07-12,4.28,4.45,4.23,4.39,791604,0
2016-07-13,4.39,4.45,4.26,4.29,586263,0
2016-07-14,4.31,4.45,4.22,4.29,317978,0
2016-07-15,4.32,4.44,4.19,4.27,333645,0
2016-07-18,4.25,4.43,4.23,4.29,369303,0
2016-07-19,4.29,4.37,4.2,4.22,243768,0
2016-07-20,4.22,4.3,4.161,4.28,309347,0
2016-07-21,4.26,4.32,4.16,4.26,584835,0
2016-07-22,4.24,4.4075,4.19,4.24,407746,0
2016-07-25,4.24,4.29,4.12,4.21,437697,0
2016-07-26,4.22,4.49,4.16,4.17,326426,0
2016-07-27,4.18,4.32,4.15,4.18,435311,0
2016-07-28,4.17,4.32,4.13,4.16,281146,0
2016-07-29,4.17,4.26,4.07,4.15,621804,0
2016-08-01,4.16,4.24,4.07,4.17,492149,0
2016-08-02,4.15,4.18,3.861,4.14,465572,0
2016-08-03,4.13,4.14,3.71,4.04,409184,0
2016-08-04,4.03,4.09,3.96,4.04,295575,0
2016-08-05,4.04,4.105,4,4.04,390991,0
2016-08-08,4.01,4.19,4.01,4.18,349039,0
2016-08-09,4.2,4.25,4.13,4.24,222123,0
2016-08-10,4.23,4.23,4.13,4.17,167411,0
2016-08-11,4.18,4.26,4.15,4.19,143351,0
2016-08-12,4.17,4.24,4.11,4.18,110083,0
2016-08-15,4.18,4.275,4.18,4.22,175316,0
2016-08-16,4.23,4.23,4.1,4.12,271271,0
2016-08-17,4.13,4.14,4.05,4.06,140480,0
2016-08-18,4.08,4.17,4.06,4.1,168133,0
2016-08-19,4.1,4.19,4.02,4.18,385685,0
2016-08-22,4.16,4.165,4.05,4.08,209894,0
2016-08-23,4.1,4.22,4.07,4.09,242479,0
2016-08-24,4.07,4.14,4.02,4.045,152037,0
2016-08-25,4.05,4.12,4.025,4.11,145527,0
2016-08-26,4.1,4.19,3.98,4.03,215618,0
2016-08-29,4.07,4.08,4.02,4.06,153138,0
2016-08-30,4.04,4.12,3.98,4.02,264799,0
2016-08-31,4.01,4.05,3.96,4,468836,0
2016-09-01,4,4.07,3.98,4.045,218784,0
2016-09-02,4.08,4.11,4.01,4.05,708388,0
2016-09-06,4.08,4.14,4.022,4.13,368675,0
2016-09-07,4.17,4.35,4.16,4.32,543105,0
2016-09-08,4.5,4.82,4.4528,4.76,1655759,0
2016-09-09,4.76,4.76,4.52,4.545,555245,0
2016-09-12,4.57,4.705,4.5,4.64,285869,0
2016-09-13,4.58,4.65,4.54,4.59,315639,0
2016-09-14,4.6,4.91,4.57,4.8,2585883,0
2016-09-15,4.8,4.92,4.77,4.89,526681,0
2016-09-16,4.9,5.1,4.85,4.95,4592671,0
2016-09-19,5,5.04,4.935,5,1574891,0
2016-09-20,5,5.01,4.95,4.99,1830371,0
2016-09-21,4.98,5.02,4.97,5,806519,0
2016-09-22,4.95,5.01,4.93,5.01,2053334,0
2016-09-23,5.01,5.55,5,5.47,2475496,0
2016-09-26,5.44,5.505,5.37,5.42,1093015,0
2016-09-27,5.41,5.7,5.4,5.68,1392473,0
2016-09-28,5.7,5.74,5.52,5.68,1174877,0
2016-09-29,5.65,5.91,5.6,5.78,1885105,0
2016-09-30,5.8,5.98,5.75,5.91,1682252,0
2016-10-03,5.88,6.11,5.8,6.09,1132716,0
2016-10-04,6.09,6.1,5.7904,5.92,1321611,0
2016-10-05,5.92,6.01,5.8901,5.97,1081791,0
2016-10-06,5.99,6,5.83,5.89,1156215,0
2016-10-07,5.86,5.9,5.76,5.89,937109,0
2016-10-10,5.9,6.135,5.8,6.05,1139923,0
2016-10-11,6.1,6.1,5.66,5.75,786057,0
2016-10-12,5.75,5.82,5.69,5.73,539641,0
2016-10-13,5.7,5.71,5.39,5.42,1182176,0
2016-10-14,5.47,5.58,5.38,5.44,975491,0
2016-10-17,5.4,5.45,5.15,5.25,853486,0
2016-10-18,5.3,5.35,5.3,5.35,742053,0
2016-10-19,5.325,5.475,5.2,5.4,679132,0
2016-10-20,5.4,5.45,5.15,5.3,851861,0
2016-10-21,5.25,5.3,5.2,5.25,811611,0
2016-10-24,5.3,5.5,5.275,5.5,789304,0
2016-10-25,5.55,5.55,5.3,5.4,512276,0
2016-10-26,5.35,5.4,5.25,5.25,653901,0
2016-10-27,5.3,5.325,5.1,5.15,654816,0
2016-10-28,5.15,5.2,5.05,5.05,408653,0
2016-10-31,5.05,5.1,4.9,4.9,422949,0
2016-11-01,4.9,5,4.75,4.9,565236,0
2016-11-02,4.9,4.9,4.6,4.7,670755,0
2016-11-03,4.7,4.95,4.7,4.85,723108,0
2016-11-04,4.8,4.875,4.6,4.7,662880,0
2016-11-07,4.8,4.85,4.7,4.75,349550,0
2016-11-08,4.75,4.775,4.6,4.65,534913,0
2016-11-09,4.6,4.8,4.55,4.65,748472,0
2016-11-10,4.75,5.05,4.7,4.75,621354,0
2016-11-11,4.75,4.95,4.5,4.9,604881,0
2016-11-14,4.95,4.995,4.625,4.8,578898,0
2016-11-15,4.8,4.9,4.7,4.8,451976,0
2016-11-16,4.75,4.85,4.65,4.85,250669,0
2016-11-17,5,5,4.725,4.8,922335,0
2016-11-18,4.85,4.9,4.8,4.9,513072,0
2016-11-21,4.9,5,4.875,4.95,466651,0
2016-11-22,5,5.1,4.95,4.95,376557,0
2016-11-23,4.95,5.4,4.85,5.15,857360,0
2016-11-25,5.15,5.275,5,5.1,233496,0
2016-11-28,5.15,5.3,5.1,5.2,745325,0
2016-11-29,5.25,5.25,5,5.05,643510,0
2016-11-30,5.1,5.3,4.8,5.3,1405960,0
2016-12-01,5.3,5.3,4.4,4.7,2815166,0
2016-12-02,4.7,4.85,4.65,4.8,582155,0
2016-12-05,4.85,4.9,4.75,4.85,1011552,0
2016-12-06,4.8,4.85,4.65,4.8,596937,0
2016-12-07,4.85,4.9,4.75,4.75,641363,0
2016-12-08,4.8,4.9,4.65,4.8,877324,0
2016-12-09,4.75,5.05,4.7,4.9,508103,0
2016-12-12,4.95,4.979,4.75,4.8,568991,0
2016-12-13,4.85,4.9,4.7,4.8,522452,0
2016-12-14,4.85,4.9,4.6,4.7,266334,0
2016-12-15,4.7,4.95,4.7,4.85,393184,0
2016-12-16,4.85,5.05,4.8,5,608424,0
2016-12-19,5.05,5.05,4.9,5,369779,0
2016-12-20,5.05,5.15,4.95,5.15,549030,0
2016-12-21,5.15,5.15,5,5.1,264763,0
2016-12-22,5.05,5.075,4.9,4.95,458341,0
2016-12-23,4.9,4.95,4.8,4.9,173749,0
2016-12-27,4.95,5.05,4.8,4.85,405239,0
2016-12-28,4.85,4.95,4.7,4.7,572785,0
2016-12-29,4.75,4.85,4.7,4.85,368676,0
2016-12-30,4.8,4.9,4.75,4.85,365441,0
2017-01-03,4.9,4.95,4.75,4.9,479133,0
2017-01-04,4.8,5.1,4.8,4.95,410124,0
2017-01-05,4.95,5,4.75,4.85,333551,0
2017-01-06,4.85,5,4.8,4.95,323425,0
2017-01-09,4.95,4.95,4.9,4.95,114700,0
2017-01-10,4.9,4.925,4.65,4.65,737494,0
2017-01-11,4.7,4.85,4.425,4.55,1239257,0
2017-01-12,4.5,4.625,4.35,4.4,3374791,0
2017-01-13,4.45,4.575,4.45,4.5,813374,0
2017-01-17,4.5,4.6,4.45,4.5,817952,0
2017-01-18,4.55,4.6,4.425,4.55,400070,0
2017-01-19,4.55,4.6,4.4,4.4,384119,0
2017-01-20,4.4,4.5,4.35,4.45,489102,0
2017-01-23,4.45,4.55,4.3,4.45,730581,0
2017-01-24,4.5,4.55,4.35,4.55,530060,0
2017-01-25,4.6,4.75,4.575,4.65,619338,0
2017-01-26,4.65,4.7,4.5,4.6,422014,0
2017-01-27,4.65,4.85,4.6,4.65,811422,0
2017-01-30,4.65,4.75,4.575,4.7,713429,0
2017-01-31,4.65,4.85,4.6,4.7,401951,0
2017-02-01,4.75,4.85,4.7,4.75,484223,0
2017-02-02,4.75,4.85,4.7,4.8,485675,0
2017-02-03,4.85,4.85,4.75,4.8,270104,0
2017-02-06,4.8,4.85,4.7,4.75,223750,0
2017-02-07,4.8,4.9,4.7,4.8,439415,0
2017-02-08,4.8,4.9,4.7,4.8,555237,0
2017-02-09,4.8,4.9,4.7,4.75,380805,0
2017-02-10,4.75,4.8,4.65,4.7,300386,0
2017-02-13,4.75,4.8,4.6,4.65,314029,0
2017-02-14,4.7,4.8,4.65,4.75,408485,0
2017-02-15,4.75,4.8,4.65,4.7,464858,0
2017-02-16,4.7,4.75,4.65,4.65,241931,0
2017-02-17,4.65,4.75,4.575,4.65,440112,0
2017-02-21,4.65,4.7,4.55,4.65,337778,0
2017-02-22,4.65,4.7,4.55,4.6,575906,0
2017-02-23,4.65,4.65,4.45,4.6,430473,0
2017-02-24,4.6,4.7,4.55,4.65,162990,0
2017-02-27,4.6,4.75,4.6,4.65,333814,0
2017-02-28,4.65,4.7,4.3,4.45,858108,0
2017-03-01,4.4,4.4,4.15,4.2,1516968,0
2017-03-02,4.2,4.25,3.95,4.05,746801,0
2017-03-03,4.05,4.15,4,4,732177,0
2017-03-06,3.95,4.05,3.85,3.85,830562,0
2017-03-07,3.85,3.95,3.85,3.85,636623,0
2017-03-08,3.85,4.025,3.8,3.95,860466,0
2017-03-09,3.95,4.2,3.95,4.05,711820,0
2017-03-10,4.1,4.1,4,4.1,293695,0
2017-03-13,4.075,4.25,4.05,4.1,292610,0
2017-03-14,4.2,4.5,4.2,4.35,815002,0
2017-03-15,4.4,4.5,4.3,4.45,359761,0
2017-03-16,4.45,4.55,4.4,4.55,514725,0
2017-03-17,4.5,4.6,4.35,4.45,1026565,0
2017-03-20,4.45,4.6,4.3,4.3,771452,0
2017-03-21,4.3,4.35,4.2,4.3,703154,0
2017-03-22,4.25,4.3,4.05,4.1,708889,0
2017-03-23,4.1,4.25,4.05,4.15,730604,0
2017-03-24,4.15,4.325,4.05,4.25,815557,0
2017-03-27,4.2,4.3,4.1,4.2,365526,0
2017-03-28,4.2,4.25,4.1,4.2,604522,0
2017-03-29,4.2,4.4,4.2,4.35,322342,0
2017-03-30,4.35,4.4,4.25,4.35,344627,0
2017-03-31,4.35,4.45,4.275,4.3,365423,0
2017-04-03,4.3,4.4,4.125,4.4,658567,0
2017-04-04,4.4,4.4,4.15,4.2,514848,0
2017-04-05,4.2,4.375,4.2,4.35,468603,0
2017-04-06,4.35,4.35,4.125,4.25,976558,0
2017-04-07,4.2,4.35,4.15,4.3,510078,0
2017-04-10,4.3,4.325,4.15,4.25,444471,0
2017-04-11,4.25,4.3,4.15,4.25,378972,0
2017-04-12,4.25,4.475,4.2,4.3,479762,0
2017-04-13,4.3,4.45,4.25,4.3,295406,0
2017-04-17,4.35,4.45,4.3,4.45,298503,0
2017-04-18,4.45,4.5,4.3,4.45,528281,0
2017-04-19,4.5,4.65,4.45,4.55,324412,0
2017-04-20,4.6,4.65,4.5,4.55,263968,0
2017-04-21,4.55,4.6,4.4182,4.55,359957,0
2017-04-24,4.6,4.65,4.45,4.45,412429,0
2017-04-25,4.5,4.6,4.45,4.55,783689,0
2017-04-26,4.6,4.8,4.5,4.65,672116,0
2017-04-27,4.65,4.75,4.6,4.65,285560,0
2017-04-28,4.6,4.7,4.475,4.7,730864,0
2017-05-01,4.7,4.8,4.6,4.7,475687,0
2017-05-02,4.65,4.725,4.525,4.6,349408,0
2017-05-03,4.6,4.65,4.5,4.6,337449,0
2017-05-04,4.6,4.65,4.5,4.6,291896,0
2017-05-05,4.65,4.7,4.575,4.65,348409,0
2017-05-08,4.65,4.7,4.5,4.6,408499,0
2017-05-09,4.65,4.675,4.55,4.625,252472,0
2017-05-10,4.6,4.75,4.6,4.6,332280,0
2017-05-11,4.55,4.7,4.55,4.65,235286,0
2017-05-12,4.6,4.65,4.55,4.55,148338,0
2017-05-15,4.6,4.65,4.525,4.55,182076,0
2017-05-16,4.6,4.65,4.5,4.65,245603,0
2017-05-17,4.65,4.7,4.575,4.6,337657,0
2017-05-18,4.6,4.7,4.55,4.65,214062,0
2017-05-19,4.65,4.65,4.45,4.55,643172,0
2017-05-22,4.55,4.65,4.5,4.55,76728,0
2017-05-23,4.6,4.6,4.475,4.6,523498,0
2017-05-24,4.6,4.6,4.5,4.6,379614,0
2017-05-25,4.55,4.6,4.5,4.5,159921,0
2017-05-26,4.5,4.6,4.5,4.6,147911,0
2017-05-30,4.6,4.6,4.4,4.45,636769,0
2017-05-31,4.5,4.55,4.45,4.55,202709,0
2017-06-01,4.5,4.65,4.45,4.55,352041,0
2017-06-02,4.6,4.65,4.5,4.6,356327,0
2017-06-05,4.55,4.65,4.5,4.55,296020,0
2017-06-06,4.5,4.65,4.5,4.5,435524,0
2017-06-07,4.45,4.85,4.15,4.825,1677859,0
2017-06-08,4.8,5.25,4.755,5,3209779,0
2017-06-09,5.05,5.2,4.875,4.95,737527,0
2017-06-12,5,5,4.8,4.95,446207,0
2017-06-13,4.95,5,4.8,4.85,617884,0
2017-06-14,4.85,4.95,4.775,4.9,392593,0
2017-06-15,4.9,4.9,4.75,4.75,444689,0
2017-06-16,4.7,4.8,4.6,4.75,979330,0
2017-06-19,4.7,4.95,4.7,4.85,694703,0
2017-06-20,4.85,4.95,4.75,4.75,310411,0
2017-06-21,4.8,4.9,4.725,4.75,1229389,0
2017-06-22,4.5,4.9,4.5,4.8,930716,0
2017-06-23,4.65,4.9,4.65,4.9,1325547,0
2017-06-26,4.7,4.9,4.65,4.8,450420,0
2017-06-27,4.8,4.85,4.7,4.75,379913,0
2017-06-28,4.8,4.975,4.75,4.85,1390088,0
2017-06-29,4.85,5,4.825,4.9,898491,0
2017-06-30,4.9,4.975,4.85,4.95,199259,0
2017-07-03,4.9,4.95,4.65,4.85,372364,0
2017-07-05,4.85,4.9,4.7,4.75,199847,0
2017-07-06,4.75,4.75,4.6,4.6,405544,0
2017-07-07,4.65,4.85,4.6,4.8,305758,0
2017-07-10,4.75,4.8,4.65,4.7,289818,0
2017-07-11,4.7,4.9,4.7,4.85,441378,0
2017-07-12,4.9,4.95,4.75,4.85,328797,0
2017-07-13,4.85,4.9,4.75,4.75,151840,0
2017-07-14,4.75,4.875,4.725,4.85,262759,0
2017-07-17,4.8,4.9,4.8,4.8,396254,0
2017-07-18,4.8,4.95,4.8,4.9,400957,0
2017-07-19,4.9,4.95,4.9,4.95,201155,0
2017-07-20,4.95,4.975,4.85,4.9,316536,0
2017-07-21,5,5,4.8,4.875,410699,0
2017-07-24,4.85,4.9,4.775,4.8,191260,0
2017-07-25,4.8,4.925,4.8,4.9,142027,0
2017-07-26,4.9,4.95,4.85,4.85,165969,0
2017-07-27,4.85,4.95,4.7,4.75,275936,0
2017-07-28,4.75,4.85,4.745,4.75,141858,0
2017-07-31,4.75,4.8,4.7,4.7,209088,0
2017-08-01,4.7,4.8,4.65,4.7,167889,0
2017-08-02,4.75,4.75,4.5,4.5,239215,0
2017-08-03,4.55,4.65,4.5,4.55,206475,0
2017-08-04,4.55,4.65,4.45,4.55,404641,0
2017-08-07,4.55,4.7,4.55,4.6,158205,0
2017-08-08,4.55,4.7,4.45,4.5,356798,0
2017-08-09,4.55,4.65,4.45,4.6,403084,0
2017-08-10,4.6,4.65,4.5,4.6,365268,0
2017-08-11,4.6,4.7,4.5,4.6,152557,0
2017-08-14,4.6,4.7,4.575,4.7,141048,0
2017-08-15,4.7,4.7,4.55,4.55,138205,0
2017-08-16,4.6,4.65,4.55,4.55,256540,0
2017-08-17,4.55,4.65,4.5,4.525,235839,0
2017-08-18,4.45,4.7,4.45,4.7,216092,0
2017-08-21,4.7,4.7,4.55,4.55,113382,0
2017-08-22,4.6,4.675,4.55,4.6,275739,0
2017-08-23,4.55,4.65,4.5,4.65,188684,0
2017-08-24,4.65,4.7,4.6,4.65,173898,0
2017-08-25,4.65,4.7,4.575,4.6,173657,0
2017-08-28,4.6,4.65,4.6,4.6,93257,0
2017-08-29,4.6,4.65,4.55,4.65,162769,0
2017-08-30,4.6,4.725,4.55,4.65,279561,0
2017-08-31,4.7,4.8,4.65,4.75,254602,0
2017-09-01,4.75,4.8,4.725,4.8,84356,0
2017-09-05,4.7,4.85,4.7,4.75,158199,0
2017-09-06,4.8,4.85,4.625,4.75,247969,0
2017-09-07,4.7,4.8,4.65,4.7,278871,0
2017-09-08,5.2,5.2,4.85,4.95,681244,0
2017-09-11,5.05,5.1,4.85,4.95,424832,0
2017-09-12,4.95,5.075,4.95,4.95,319106,0
2017-09-13,5,5.1,4.955,5.05,246355,0
2017-09-14,4.95,5.05,4.95,4.95,244983,0
2017-09-15,5,5,4.85,4.85,619757,0
2017-09-18,4.85,4.95,4.775,4.8,253386,0
2017-09-19,4.85,4.85,4.75,4.8,384877,0
2017-09-20,4.8,4.85,4.7,4.75,290532,0
2017-09-21,4.75,4.85,4.75,4.75,254823,0
2017-09-22,4.7,4.85,4.7,4.85,280431,0
2017-09-25,4.8,4.95,4.8,4.85,365588,0
2017-09-26,4.85,5.1,4.85,4.95,492657,0
2017-09-27,5,5.15,4.9,5.05,396460,0
2017-09-28,5,5.15,4.95,5.1,280473,0
2017-09-29,5.05,5.1,4.95,4.95,216359,0
2017-10-02,5,5.05,4.95,5,302864,0
2017-10-03,4.95,5.05,4.925,4.95,400226,0
2017-10-04,5,5.05,4.95,5,221123,0
2017-10-05,4.95,5.05,4.95,5,371711,0
2017-10-06,5,5.025,4.95,4.975,212754,0
2017-10-09,5,5.05,4.9,5,586654,0
2017-10-10,5,5.05,4.8,4.85,429999,0
2017-10-11,4.85,4.9,4.725,4.75,316448,0
2017-10-12,4.85,4.85,4.7,4.85,939228,0
2017-10-13,4.85,4.95,4.825,4.95,262888,0
2017-10-16,4.85,5,4.8,4.95,461139,0
2017-10-17,4.95,5.1,4.95,5.05,451594,0
2017-10-18,5.1,5.125,5,5.05,365079,0
2017-10-19,4.95,5.025,4.85,4.9,174153,0
2017-10-20,4.95,5.05,4.9,5,255728,0
2017-10-23,4.95,4.95,4.8,4.9,101077,0
2017-10-24,4.95,5,4.9,4.9,171906,0
2017-10-25,4.95,4.95,4.8,4.85,176889,0
2017-10-26,4.9,4.9,4.775,4.85,70729,0
2017-10-27,4.85,4.9,4.75,4.85,167001,0
2017-10-30,4.8,4.85,4.65,4.7,148696,0
2017-10-31,4.75,4.875,4.7,4.825,186894,0
2017-11-01,4.85,4.85,4.7,4.7,89490,0
2017-11-02,4.7,4.8,4.65,4.8,162523,0
2017-11-03,4.75,4.781,4.6,4.65,270179,0
2017-11-06,4.65,4.75,4.6,4.625,207346,0
2017-11-07,4.6,4.6,4.425,4.45,282476,0
2017-11-08,4.5,4.5,4.45,4.5,235246,0
2017-11-09,4.45,4.6,4.35,4.425,127466,0
2017-11-10,4.45,4.55,4.425,4.45,88646,0
