Date,Open,High,Low,Close,Volume,OpenInt
2010-03-23,13,13,13,13,0,0
2010-03-24,17,18,15.03,15.1,5533491,0
2010-03-25,15.35,15.7,14,14.25,1214399,0
2010-03-26,14.53,14.53,13.55,13.62,685398,0
2010-03-29,13.76,13.76,13.05,13.25,507120,0
2010-03-30,13.21,13.75,13.21,13.69,272018,0
2010-03-31,13.6,13.8,13.25,13.45,263179,0
2010-04-01,13.48,14.2,13.45,13.72,262039,0
2010-04-05,13.85,14.06,13.7,14,99935,0
2010-04-06,14.05,14.64,14,14.42,161750,0
2010-04-07,14.62,14.65,13.87,14.03,107746,0
2010-04-08,14.2,14.2,13.66,13.67,74872,0
2010-04-09,13.7,13.95,13.52,13.77,71255,0
2010-04-12,14,14.01,13.61,13.76,120953,0
2010-04-13,13.76,13.8,13.42,13.48,118499,0
2010-04-14,13.7,13.85,13.45,13.66,557277,0
2010-04-15,13.7,14.25,13.7,14.16,168082,0
2010-04-16,14.24,14.57,13.88,14.38,143187,0
2010-04-19,14.4,14.54,14.01,14.07,76268,0
2010-04-20,14.05,14.65,14.01,14.61,140792,0
2010-04-21,14.68,14.81,14.26,14.52,199994,0
2010-04-22,14.5,14.52,13.76,14.05,413156,0
2010-04-23,14.1,14.33,13.93,13.96,95463,0
2010-04-26,14,14.1,13.3,13.34,273749,0
2010-04-27,13.48,13.48,11.88,12.19,501721,0
2010-04-28,12.23,12.45,11.92,12.03,213493,0
2010-04-29,12.07,12.5,11.99,12.36,135513,0
2010-04-30,12.48,12.55,11.8,12,171237,0
2010-05-03,12.5,12.5,11.53,12.04,452712,0
2010-05-04,12.25,12.47,11.9,12.29,206860,0
2010-05-05,12.15,12.32,11.58,11.86,205956,0
2010-05-06,11.74,11.98,10.83,11.6,363168,0
2010-05-07,10.93,11.25,10.14,10.4,653064,0
2010-05-10,10.85,10.96,10.02,10.24,362788,0
2010-05-11,10.2,10.25,9.66,10.2,411644,0
2010-05-12,10.16,10.75,10.05,10.4,246456,0
2010-05-13,10.32,10.87,10.3,10.83,242870,0
2010-05-14,10.97,11.37,10.71,10.9,318043,0
2010-05-17,10.9,11.31,10.75,11.31,121817,0
2010-05-18,11.46,11.9,11.09,11.15,222192,0
2010-05-19,11.15,11.4,10.9,11.06,148109,0
2010-05-20,10.89,11,10.39,10.64,205380,0
2010-05-21,10.6,11.22,10.51,10.85,95001,0
2010-05-24,10.8,11.12,10.8,11.02,172075,0
2010-05-25,10.8,11.02,10.7,10.93,71579,0
2010-05-26,11,11.56,11,11.4,49089,0
2010-05-27,11.67,12.06,11.58,11.89,84190,0
2010-05-28,11.9,12.62,11.9,12.23,90071,0
2010-06-01,12.11,12.35,11.68,11.68,66259,0
2010-06-02,11.67,12.13,11.57,12.04,67809,0
2010-06-03,12.11,12.31,11.97,12.26,55877,0
2010-06-04,12,12.08,11.13,11.56,105433,0
2010-06-07,11.45,11.77,10.85,10.93,114647,0
2010-06-08,10.83,10.99,10.47,10.96,92096,0
2010-06-09,11,11.37,11,11.14,72689,0
2010-06-10,11.14,11.52,11.07,11.47,95717,0
2010-06-11,11.35,11.5,11.04,11.4,71500,0
2010-06-14,11.4,11.78,11.33,11.38,36673,0
2010-06-15,11.38,11.62,11.08,11.5,46801,0
2010-06-16,11.42,11.58,11.35,11.41,67443,0
2010-06-17,11.4,11.44,11.01,11.28,45977,0
2010-06-18,11.31,11.34,11.1,11.13,83136,0
2010-06-21,11.22,11.53,11.14,11.19,77314,0
2010-06-22,11.21,11.46,10.86,10.92,67215,0
2010-06-23,10.94,11.16,10.79,11.07,115561,0
2010-06-24,11.22,11.62,11.07,11.41,216413,0
2010-06-25,11.46,11.53,10.25,10.35,1166934,0
2010-06-28,10.35,10.94,10.3,10.85,138030,0
2010-06-29,10.75,10.75,10.35,10.38,113035,0
2010-06-30,10.45,10.52,10.24,10.26,73645,0
2010-07-01,10.28,10.39,9.93,10.22,93293,0
2010-07-02,10.22,10.53,10.07,10.31,127003,0
2010-07-06,10.4,11.15,10.4,10.87,120627,0
2010-07-07,10.9,11.4,10.68,11.38,180419,0
2010-07-08,11.38,12.04,11.36,12.03,229294,0
2010-07-09,12.06,12.44,11.69,12.39,81556,0
2010-07-12,12.38,12.64,12.2,12.39,144194,0
2010-07-13,12.37,12.37,11.69,11.74,369899,0
2010-07-14,11.67,12.27,11.28,11.65,248868,0
2010-07-15,11.62,11.69,11.36,11.51,83282,0
2010-07-16,11.47,11.65,11.18,11.35,123147,0
2010-07-19,11.37,11.44,10.86,10.87,79277,0
2010-07-20,10.75,10.93,10.66,10.85,145922,0
2010-07-21,10.88,11.12,10.66,10.71,23333,0
2010-07-22,10.84,10.93,10.67,10.8,257920,0
2010-07-23,11.61,11.63,9.75,10.45,569312,0
2010-07-26,10.43,10.58,10.05,10.44,196620,0
2010-07-27,10.43,10.58,10.22,10.48,160608,0
2010-07-28,10.48,10.71,10.4,10.58,83399,0
2010-07-29,10.65,10.75,10.56,10.61,19831,0
2010-07-30,10.54,10.78,10.52,10.68,118571,0
2010-08-02,10.78,10.83,10.6,10.63,115433,0
2010-08-03,10.59,10.75,10.49,10.5,362010,0
2010-08-04,10.53,10.75,10.53,10.75,53012,0
2010-08-05,10.67,10.78,10.61,10.7,71112,0
2010-08-06,10.79,10.79,10.37,10.52,82521,0
2010-08-09,10.56,10.7,10.43,10.46,210958,0
2010-08-10,10.39,10.43,10.1,10.23,52410,0
2010-08-11,10.07,10.12,9.81,9.95,84055,0
2010-08-12,9.87,10.36,9.87,10.35,74400,0
2010-08-13,10.29,10.32,10.13,10.24,77892,0
2010-08-16,10.21,10.41,9.77,10.19,276896,0
2010-08-17,10.27,10.55,10.02,10.4,108522,0
2010-08-18,10.5,10.51,10.26,10.31,96275,0
2010-08-19,10.28,10.28,9.98,10.04,35963,0
2010-08-20,10.02,10.09,9.8,9.93,113663,0
2010-08-23,9.95,10.21,9.84,9.99,151714,0
2010-08-24,9.85,10,9.57,9.9,150118,0
2010-08-25,9.86,9.95,9.77,9.91,125843,0
2010-08-26,9.87,10.4,9.85,10.4,233458,0
2010-08-27,10.48,11.29,10.48,11.18,536204,0
2010-08-30,11.17,11.74,11.16,11.46,195759,0
2010-08-31,11.46,12.46,11.46,12.16,294159,0
2010-09-01,12.4,13.18,12.36,12.72,265363,0
2010-09-02,12.67,13.23,12.67,13.16,130262,0
2010-09-03,13.37,13.55,13.1,13.29,134995,0
2010-09-07,13.3,13.3,12.9,13.02,85898,0
2010-09-08,13.05,13.25,12.95,13.15,140277,0
2010-09-09,13.24,13.25,12.99,13.05,50096,0
2010-09-10,13.04,13.17,12.76,13.11,100666,0
2010-09-13,13.23,13.23,13.01,13.16,86459,0
2010-09-14,13.16,13.55,13.1,13.38,100358,0
2010-09-15,13.33,13.5,13,13.3,129514,0
2010-09-16,12.4,13,11.94,13,674912,0
2010-09-17,12.37,12.8,12.26,12.45,254179,0
2010-09-20,12.36,12.89,12.03,12.47,190407,0
2010-09-21,12.48,12.48,11.97,12.04,340534,0
2010-09-22,12.02,12.25,11.71,12.04,164112,0
2010-09-23,11.96,12.5,11.87,12.23,180522,0
2010-09-24,12.28,13.08,12.28,13.03,291352,0
2010-09-27,13.05,13.15,12.63,13.07,498957,0
2010-09-28,13.14,13.86,12.96,13.68,356835,0
2010-09-29,13.57,14.37,13.56,13.98,305746,0
2010-09-30,14.08,14.41,13.92,14.36,503531,0
2010-10-01,14.36,14.45,13.26,13.9,252813,0
2010-10-04,13.75,13.9,13.41,13.5,635364,0
2010-10-05,13.54,13.6,12.88,13.4,506660,0
2010-10-06,13.43,13.43,12.9,13.08,391605,0
2010-10-07,13.13,13.16,12.54,12.71,580875,0
2010-10-08,12.87,13,12.56,12.96,274863,0
2010-10-11,12.99,13.16,12.87,13,219996,0
2010-10-12,12.97,13.5,12.87,13.36,280103,0
2010-10-13,13.39,13.67,13.25,13.47,388374,0
2010-10-14,13.51,13.58,12.77,12.95,211143,0
2010-10-15,13.14,13.14,12.89,12.99,207203,0
2010-10-18,13,13.09,12.85,12.95,196520,0
2010-10-19,12.85,13.07,12.72,12.77,310993,0
2010-10-20,12.85,12.97,12.51,12.64,309985,0
2010-10-21,12.71,12.85,12.35,12.66,354772,0
2010-10-22,12.74,12.94,12.54,12.93,309075,0
2010-10-25,13.1,13.44,12.84,12.85,186110,0
2010-10-26,12.75,12.95,12.67,12.78,200600,0
2010-10-27,12.72,12.79,12.44,12.54,325280,0
2010-10-28,12.55,12.65,12.26,12.54,208724,0
2010-10-29,12.32,12.84,12.25,12.64,192485,0
2010-11-01,12.59,12.7,12.4,12.5,267316,0
2010-11-02,12.62,12.73,12.39,12.58,231777,0
2010-11-03,12.58,12.63,12.25,12.45,113710,0
2010-11-04,12.45,12.61,12.3,12.5,163063,0
2010-11-05,12.4,12.54,12.29,12.46,108286,0
2010-11-08,12.44,12.57,12.36,12.52,151467,0
2010-11-09,13.66,13.66,12.52,12.7,226608,0
2010-11-10,12.57,12.78,12.35,12.67,158888,0
2010-11-11,12.6,13.31,12.6,12.99,472132,0
2010-11-12,13.06,13.06,12.39,12.75,146610,0
2010-11-15,12.79,12.92,12.3,12.47,120581,0
2010-11-16,12.35,12.71,12.17,12.54,143921,0
2010-11-17,12.57,12.71,12.46,12.54,90295,0
2010-11-18,12.63,13,12.52,12.86,140725,0
2010-11-19,12.42,12.86,12.42,12.85,69656,0
2010-11-22,12.85,12.95,12.57,12.92,200112,0
2010-11-23,12.72,12.87,12.43,12.62,276003,0
2010-11-24,12.73,13.05,12.73,12.9,160352,0
2010-11-26,12.78,12.93,12.56,12.85,51688,0
2010-11-29,12.74,12.88,12.43,12.82,235819,0
2010-11-30,12.6,12.83,12.52,12.77,855283,0
2010-12-01,13,13.73,12.91,13.73,1167615,0
2010-12-02,13.61,14.42,13.6,14.39,697418,0
2010-12-03,14.33,15.49,14.29,15.23,507091,0
2010-12-06,15.27,15.95,15.2,15.48,514662,0
2010-12-07,15.6,15.63,15.11,15.2,391321,0
2010-12-08,15.19,15.8,15.07,15.78,237776,0
2010-12-09,15.78,16.37,15.65,16.01,430567,0
2010-12-10,15.99,16.01,15.75,15.91,244843,0
2010-12-13,15.91,16.39,15.77,15.9,381773,0
2010-12-14,16.15,16.63,16.15,16.22,446245,0
2010-12-15,15.96,16.27,15.77,15.97,222919,0
2010-12-16,15.97,16.15,15.46,15.66,304010,0
2010-12-17,15.81,16.25,15.68,15.89,491431,0
2010-12-20,15.89,16.06,15.85,15.96,111006,0
2010-12-21,15.99,16.33,15.85,16.32,88852,0
2010-12-22,16.3,16.97,16.3,16.86,282850,0
2010-12-23,16.86,17,16.71,16.95,97054,0
2010-12-27,16.94,17.36,16.94,17.11,137320,0
2010-12-28,17.18,17.4,16.97,17.17,135385,0
2010-12-29,17.18,17.3,16.97,17.03,98138,0
2010-12-30,17.08,17.15,16.75,17.04,57433,0
2010-12-31,16.98,17.01,16.68,16.9,62726,0
2011-01-03,16.96,17.23,16.5,17.05,229820,0
2011-01-04,16.3,16.87,16.1,16.48,454326,0
2011-01-05,16.39,16.82,16.29,16.53,254699,0
2011-01-06,16.22,16.3,15.79,16.3,235180,0
2011-01-07,16.24,16.43,16,16.25,92653,0
2011-01-10,16.13,16.42,16,16.36,120657,0
2011-01-11,16.46,16.85,16.32,16.64,168943,0
2011-01-12,16.78,16.9,16.66,16.75,61560,0
2011-01-13,16.75,16.86,16.7,16.77,103905,0
2011-01-14,16.66,16.85,15.49,16.49,225189,0
2011-01-18,16.37,16.43,15.95,16.18,111272,0
2011-01-19,16.08,16.28,15.38,15.64,216974,0
2011-01-20,15.51,16.21,14.99,15.99,186578,0
2011-01-21,16.05,16.05,15.5,15.78,58814,0
2011-01-24,15.74,15.9,15.59,15.61,75788,0
2011-01-25,15.5,15.83,15.26,15.41,133272,0
2011-01-26,15.47,15.89,15.47,15.7,38504,0
2011-01-27,15.73,15.73,15.41,15.64,75353,0
2011-01-28,15.54,15.97,15.5,15.81,143681,0
2011-01-31,15.78,16.44,15.78,16.3,615835,0
2011-02-01,16.49,16.49,16.2,16.31,200259,0
2011-02-02,16.33,16.7,15.91,16,187259,0
2011-02-03,15.88,16,15.32,15.81,340688,0
2011-02-04,16.11,17.48,15.88,17.38,726522,0
2011-02-07,17.45,18.95,17.27,17.99,590770,0
2011-02-08,17.7,18.21,17.58,18.1,292348,0
2011-02-09,17.84,18.18,17.72,17.98,132418,0
2011-02-10,17.79,18.25,17.63,18.15,131055,0
2011-02-11,18.03,18.66,18.03,18.59,155420,0
2011-02-14,18.55,20.8,18.55,20.01,770566,0
2011-02-15,19.98,20.36,19.79,20.04,243812,0
2011-02-16,19.95,20,19.44,19.84,243485,0
2011-02-18,19.3,19.5,18.81,19.15,192160,0
2011-02-22,18.94,19.44,18.41,18.44,190776,0
2011-02-23,18.6,19.11,18.41,19.1,585856,0
2011-02-24,19.1,19.75,18.84,19.75,356520,0
2011-02-25,19.8,19.9,18.95,19.11,326284,0
2011-02-28,19,19.12,17.78,17.79,689495,0
2011-03-01,17.89,18.59,17.5,18.28,927487,0
2011-03-02,18.27,19.12,18.05,19.07,369125,0
2011-03-03,19.28,20.49,19.15,20,766682,0
2011-03-04,19.98,20.1,19.33,19.63,157493,0
2011-03-07,19.85,22.53,19.65,20.41,852323,0
2011-03-08,20.37,20.65,20,20.21,163385,0
2011-03-09,19.99,20.25,18.65,19.6,347706,0
2011-03-10,19.48,19.48,18.85,18.99,225372,0
2011-03-11,18.8,19.35,18.74,19.21,184425,0
2011-03-14,15.43,19.1,15.43,18.25,272864,0
2011-03-15,18.19,18.19,17.43,17.68,309781,0
2011-03-16,17.6,18.09,17.29,17.44,383934,0
2011-03-17,17.45,18.55,17.45,18.5,239499,0
2011-03-18,18.65,18.69,18.13,18.57,232374,0
2011-03-21,18.84,19.03,18.69,18.86,101365,0
2011-03-22,18.89,19,18.26,18.47,154834,0
2011-03-23,18.58,19.24,18.4,19.15,244529,0
2011-03-24,19.16,19.53,18.72,19,297094,0
2011-03-25,19.27,19.45,19,19.11,204057,0
2011-03-28,19.18,19.93,19.12,19.67,509821,0
2011-03-29,19.64,20.15,19.51,19.95,226173,0
2011-03-30,20.18,20.85,20,20.47,394696,0
2011-03-31,20.58,20.58,20.26,20.31,89265,0
2011-04-01,20.5,20.77,20.13,20.46,503747,0
2011-04-04,20.28,20.69,20.11,20.42,266820,0
2011-04-05,20.25,20.49,19.59,20.07,571584,0
2011-04-06,20.1,20.5,20,20.21,233332,0
2011-04-07,20.24,20.4,19.8,20.14,486144,0
2011-04-08,20.05,20.49,19.93,20.18,560804,0
2011-04-11,20.25,20.25,19.83,19.91,178705,0
2011-04-12,19.86,19.92,19.63,19.77,479701,0
2011-04-13,21.5,21.5,19.79,19.92,185789,0
2011-04-14,20,20,19.53,19.73,173465,0
2011-04-15,19.65,19.68,19.15,19.24,222502,0
2011-04-18,19.1,19.2,18.32,18.53,199623,0
2011-04-19,18.58,18.87,18.3,18.64,468776,0
2011-04-20,18.85,19,18.71,18.96,179772,0
2011-04-21,19.19,19.19,18.96,19.14,166487,0
2011-04-25,19.01,19.5,18.65,19.47,147722,0
2011-04-26,19.49,19.8,19.4,19.62,283760,0
2011-04-27,19.65,20.04,19.65,19.92,293395,0
2011-04-28,19.9,20.21,19.9,20.12,331432,0
2011-04-29,21.31,22.13,20.45,21.86,1027150,0
2011-05-02,21.9,22.14,20.25,21.38,1008219,0
2011-05-03,21.34,21.41,20.89,21.32,505035,0
2011-05-04,20.92,20.92,20.62,20.79,473034,0
2011-05-05,20.55,20.96,20.46,20.68,277323,0
2011-05-06,20.99,22,20.9,21.83,1009145,0
2011-05-09,21.9,22.48,21.69,22.36,674801,0
2011-05-10,22.41,22.43,21.86,22.05,427508,0
2011-05-11,21.94,21.94,21.23,21.4,435148,0
2011-05-12,21.43,22.78,21.22,22.61,1045937,0
2011-05-13,22.38,22.53,21.86,22.1,574552,0
2011-05-16,21.97,22.27,21.67,21.99,483602,0
2011-05-17,21.82,22.03,21.4,21.91,468281,0
2011-05-18,22.29,22.97,22,22.78,545529,0
2011-05-19,22.86,22.97,22.03,22.11,409361,0
2011-05-20,22.03,22.14,21.5,21.54,506458,0
2011-05-23,21.38,21.38,20.71,21,337557,0
2011-05-24,21.03,21.2,20.69,21.12,371515,0
2011-05-25,21.09,21.71,21.01,21.22,396939,0
2011-05-26,21.17,21.3,20.81,21.22,250988,0
2011-05-27,21.27,21.9,21.16,21.78,196511,0
2011-05-31,21.98,21.99,21,21.57,564118,0
2011-06-01,21.53,21.53,20.4,20.44,453008,0
2011-06-02,20.51,20.78,20.26,20.59,187821,0
2011-06-03,20.29,20.81,20.26,20.64,232330,0
2011-06-06,20.72,20.72,19.79,20,425691,0
2011-06-07,20.11,20.15,19.62,19.77,403675,0
2011-06-08,19.67,19.84,19.41,19.63,458617,0
2011-06-09,19.78,20.39,19.42,20.27,359197,0
2011-06-10,20.2,20.3,19.6,20.02,306634,0
2011-06-13,20.24,20.79,20.08,20.09,310397,0
2011-06-14,20.31,20.62,20.05,20.6,294156,0
2011-06-15,20.36,20.76,20.26,20.5,402709,0
2011-06-16,20.36,20.44,18.85,19.43,963966,0
2011-06-17,19.62,19.64,18.33,18.99,655173,0
2011-06-20,18.91,19.55,18.86,19.4,218957,0
2011-06-21,19.54,20.95,19.51,20.71,534849,0
2011-06-22,20.62,20.96,20.62,20.71,254852,0
2011-06-23,20.38,20.57,19.7,20.51,480928,0
2011-06-24,20.56,21.02,20.19,20.68,2879510,0
2011-06-27,20.58,21.18,20.22,21.1,268416,0
2011-06-28,21.15,21.85,20.96,21.77,273053,0
2011-06-29,21.77,21.99,21.61,21.73,190898,0
2011-06-30,21.65,21.87,20.61,20.82,554284,0
2011-07-01,20.95,21.52,20.43,21.46,411662,0
2011-07-05,21.61,21.72,21.28,21.57,281808,0
2011-07-06,21.54,21.93,21.36,21.89,242700,0
2011-07-07,22.05,22.09,21.52,21.83,377300,0
2011-07-08,21.57,21.78,21.26,21.71,249749,0
2011-07-11,21.42,21.46,20.72,20.8,212894,0
2011-07-12,20.68,21.06,20.47,20.57,270350,0
2011-07-13,20.75,22.11,20.72,21.32,345226,0
2011-07-14,21.39,21.39,20.35,20.97,403592,0
2011-07-15,21.01,21.42,20.74,20.98,320874,0
2011-07-18,20.83,21.15,20,20.75,387616,0
2011-07-19,20.86,21.71,20.77,21.67,284409,0
2011-07-20,21.61,21.77,21.11,21.73,310896,0
2011-07-21,21.7,22.08,21.5,22.02,654337,0
2011-07-22,22,22.47,20.02,20.3,1169935,0
2011-07-25,20.1,20.55,19.78,19.82,351392,0
2011-07-26,19.76,19.94,19.13,19.53,317590,0
2011-07-27,19.25,19.25,18.08,18.25,565138,0
2011-07-28,18.37,18.44,17.3,18.28,557596,0
2011-07-29,18.16,18.51,17.79,18.34,540689,0
2011-08-01,18.63,18.8,17.68,17.9,421783,0
2011-08-02,17.63,18.08,16.95,17.02,490923,0
2011-08-03,16.99,17.32,16.62,17.07,459730,0
2011-08-04,16.78,16.84,14.85,14.94,812075,0
2011-08-05,15.22,15.69,14.39,14.97,613373,0
2011-08-08,14.51,14.86,13.55,13.63,626242,0
2011-08-09,14.01,14.51,13.17,14.25,730185,0
2011-08-10,13.78,14.8,13.67,14.24,639574,0
2011-08-11,14.49,15.93,14.49,15.64,603507,0
2011-08-12,15.81,16.29,15.78,15.9,528586,0
2011-08-15,16.07,16.21,15.88,16.14,237932,0
2011-08-16,15.88,15.93,15.4,15.53,268327,0
2011-08-17,15.63,15.78,15.27,15.5,318918,0
2011-08-18,14.88,14.99,13.28,13.65,727399,0
2011-08-19,13.37,13.91,12.81,12.92,501823,0
2011-08-22,13.11,13.47,12.94,12.99,628114,0
2011-08-23,13.08,13.31,12.93,13.15,563626,0
2011-08-24,13.15,14.02,13.05,14,452433,0
2011-08-25,14.17,14.19,13.05,13.19,308079,0
2011-08-26,13.12,13.48,12.73,13.45,537628,0
2011-08-29,13.67,14.39,13.67,14.36,396746,0
2011-08-30,14.28,15.12,14.25,14.85,1138171,0
2011-08-31,14.96,14.98,14.44,14.78,356574,0
2011-09-01,14.85,14.9,13.9,14,236690,0
2011-09-02,13.57,13.63,12.76,12.89,426706,0
2011-09-06,12.5,12.61,11.32,12.4,589480,0
2011-09-07,12.66,12.89,12.26,12.87,518404,0
2011-09-08,12.7,13.05,12.08,12.09,350664,0
2011-09-09,11.97,12.16,11.61,11.95,524168,0
2011-09-12,11.74,12.26,11.38,11.72,339387,0
2011-09-13,11.8,12.24,11.64,12.16,372966,0
2011-09-14,12.29,12.62,11.91,12.39,333657,0
2011-09-15,12.6,12.76,12.31,12.48,198903,0
2011-09-16,12.45,12.47,11.84,11.96,369314,0
2011-09-19,11.69,11.75,11.12,11.55,421520,0
2011-09-20,11.62,11.64,10.94,10.95,540614,0
2011-09-21,11.02,11.41,10.8,10.82,350141,0
2011-09-22,10.4,10.58,9.73,9.99,271436,0
2011-09-23,9.99,10.58,9.94,10.47,243974,0
2011-09-26,10.54,10.63,9.86,10.26,200700,0
2011-09-27,9.48,9.66,8.62,8.75,1247717,0
2011-09-28,8.4,8.46,8.07,8.16,1150979,0
2011-09-29,8.31,8.43,7.86,8.15,852382,0
2011-09-30,8.04,8.09,7.76,7.8,318991,0
2011-10-03,7.72,7.74,7.14,7.2,476621,0
2011-10-04,7.04,7.82,6.83,7.78,598946,0
2011-10-05,7.73,8.55,7.65,8.35,413595,0
2011-10-06,8.35,8.54,8.13,8.32,528231,0
2011-10-07,8.4,8.57,8.13,8.38,412325,0
2011-10-10,8.55,9.19,8.47,9.17,391064,0
2011-10-11,9.06,9.17,8.76,8.84,185277,0
2011-10-12,8.89,9.07,8.79,8.96,273398,0
2011-10-13,8.92,9.07,8.71,8.86,198040,0
2011-10-14,8.94,9.09,8.87,9.05,291183,0
2011-10-17,8.96,9,8.41,8.46,212387,0
2011-10-18,8.53,9.13,8.14,8.97,277491,0
2011-10-19,8.94,9,8.67,8.73,259800,0
2011-10-20,8.65,8.74,8.02,8.4,303094,0
2011-10-21,7.9,7.9,6.39,6.82,2285338,0
2011-10-24,6.8,7.14,6.8,7.05,860098,0
2011-10-25,7,7,6.64,6.65,419209,0
2011-10-26,6.78,6.89,6.51,6.81,453959,0
2011-10-27,7.1,8.44,6.99,8.32,1547835,0
2011-10-28,8.1,9.57,8.1,9.01,985483,0
2011-10-31,8.84,9.13,8.54,8.71,487430,0
2011-11-01,8.46,9.15,8.44,8.92,766579,0
2011-11-02,9.15,9.47,8.99,9.3,759346,0
2011-11-03,9.47,9.51,9.07,9.37,504003,0
2011-11-04,9.25,9.76,9.1,9.38,933182,0
2011-11-07,9.39,9.4,9.06,9.29,340856,0
2011-11-08,9.41,9.88,9.28,9.77,344101,0
2011-11-09,9.43,9.47,8.68,8.75,339912,0
2011-11-10,8.93,9.14,8.77,8.89,262699,0
2011-11-11,8.97,9.21,8.97,9.14,205573,0
2011-11-14,9.14,9.2,8.7,8.81,185659,0
2011-11-15,8.81,9.1,8.58,9.03,162870,0
2011-11-16,8.92,9.5,8.88,9.19,539554,0
2011-11-17,9.15,9.29,8.85,8.94,753953,0
2011-11-18,8.94,9.01,8.38,8.41,227143,0
2011-11-21,8.18,8.22,7.77,8.12,367018,0
2011-11-22,8.07,8.2,7.91,7.98,336581,0
2011-11-23,8.14,8.14,7.51,7.51,332435,0
2011-11-25,7.49,7.57,7.16,7.18,96621,0
2011-11-28,7.42,7.55,7.18,7.49,468612,0
2011-11-29,7.51,8.09,7.45,7.92,747038,0
2011-11-30,8.5,9.17,8.18,9.02,765821,0
2011-12-01,8.95,9,8.25,8.3,438105,0
2011-12-02,8.4,8.44,7.88,7.9,267883,0
2011-12-05,8.11,8.32,7.84,7.91,606971,0
2011-12-06,7.91,7.96,7.35,7.59,391317,0
2011-12-07,7.52,7.52,7.06,7.21,344045,0
2011-12-08,7.16,7.23,6.6,6.71,558509,0
2011-12-09,6.76,7.03,6.57,6.9,424119,0
2011-12-12,6.8,6.99,6.8,6.94,257487,0
2011-12-13,7.03,7.05,6.5,6.52,260726,0
2011-12-14,6.48,6.52,6.28,6.29,233234,0
2011-12-15,6.39,6.53,6.37,6.42,267282,0
2011-12-16,6.46,6.5,6.23,6.26,286698,0
2011-12-19,5.97,5.97,5.6,5.62,332975,0
2011-12-20,5.84,6.15,5.75,6.07,282063,0
2011-12-21,6.02,6.02,5.69,5.91,199152,0
2011-12-22,5.96,6.17,5.91,6.17,127490,0
2011-12-23,6.17,6.35,6.06,6.29,148931,0
2011-12-27,6.28,6.32,6.14,6.25,152310,0
2011-12-28,6.25,6.26,5.73,5.73,309732,0
2011-12-29,5.8,6.06,5.76,5.99,270935,0
2011-12-30,5.93,6.54,5.93,6.47,461953,0
2012-01-03,6.65,6.87,6.34,6.39,349568,0
2012-01-04,6.24,6.41,6.11,6.29,317416,0
2012-01-05,6.25,6.52,6.08,6.51,327460,0
2012-01-06,6.51,7.07,6.49,6.98,698678,0
2012-01-09,7,7.13,6.95,7.04,1315876,0
2012-01-10,7.16,7.21,6.95,7.05,256505,0
2012-01-11,7.03,7.35,6.9,7.24,150776,0
2012-01-12,7.24,7.34,6.95,7.31,156577,0
2012-01-13,7.11,7.19,6.87,6.99,140240,0
2012-01-17,7.09,7.18,6.67,6.7,245987,0
2012-01-18,6.74,7.55,6.61,7.51,326260,0
2012-01-19,7.58,7.97,7.48,7.75,472022,0
2012-01-20,7.67,8.24,7.67,8.01,786415,0
2012-01-23,8.01,8.45,7.93,8.42,653438,0
2012-01-24,8.37,8.53,8.19,8.5,222615,0
2012-01-25,8.5,8.65,8.24,8.32,388682,0
2012-01-26,8.34,8.58,8.27,8.46,252440,0
2012-01-27,8.39,8.39,8.08,8.15,198539,0
2012-01-30,8.03,8.19,7.93,8.08,120963,0
2012-01-31,8.15,8.17,7.53,7.57,277105,0
2012-02-01,7.67,8.12,7.56,7.97,424840,0
2012-02-02,8.02,8.14,7.78,8.07,288538,0
2012-02-03,8.24,8.94,8.24,8.85,348543,0
2012-02-06,8.77,8.77,8.24,8.38,399546,0
2012-02-07,8.62,8.93,8.17,8.59,423281,0
2012-02-08,9.59,11.75,9.5,10.91,3156801,0
2012-02-09,10.62,12.21,10.57,11.98,1736476,0
2012-02-10,11.86,12.15,11.4,11.83,828199,0
2012-02-13,11.91,12.16,11.61,11.66,732704,0
2012-02-14,11.63,11.77,11.43,11.75,356062,0
2012-02-15,11.8,11.9,11.5,11.72,255583,0
2012-02-16,11.72,11.9,11.53,11.79,235008,0
2012-02-17,11.83,11.85,11.53,11.57,242396,0
2012-02-21,11.6,11.62,10.7,10.79,353117,0
2012-02-22,10.75,10.79,10.22,10.29,438842,0
2012-02-23,10.39,10.75,10,10.71,328687,0
2012-02-24,10.77,10.8,10.1,10.19,258049,0
2012-02-27,10.04,10.18,9.69,10.05,809941,0
2012-02-28,9.97,10.14,9.7,9.72,556657,0
2012-02-29,9.73,9.92,9.04,9.04,598627,0
2012-03-01,8.98,9.6,8.8,9.51,753695,0
2012-03-02,9.49,9.8,9.45,9.58,633398,0
2012-03-05,9.51,9.58,9.09,9.55,575423,0
2012-03-06,9.35,9.4,9.07,9.15,633467,0
2012-03-07,9.18,9.28,8.92,8.94,266934,0
2012-03-08,9.05,9.26,8.73,9.08,315587,0
2012-03-09,9.08,9.63,8.97,9.48,279439,0
2012-03-12,9.45,9.8,9.06,9.15,315869,0
2012-03-13,9.26,9.43,9.01,9.29,382250,0
2012-03-14,9.25,9.43,9.12,9.17,298822,0
2012-03-15,9.16,9.5,9,9.13,473680,0
2012-03-16,9.17,9.17,8.7,8.91,619206,0
2012-03-19,8.86,9.18,8.8,9,309694,0
2012-03-20,8.87,8.95,8.76,8.82,241251,0
2012-03-21,8.87,8.94,8.66,8.73,259911,0
2012-03-22,8.59,8.65,8.4,8.5,375925,0
2012-03-23,8.5,8.59,8.35,8.52,264768,0
2012-03-26,8.66,9.17,8.56,9.1,233236,0
2012-03-27,9.14,9.28,9.09,9.25,236041,0
2012-03-28,9.24,9.31,8.76,8.79,240176,0
2012-03-29,8.71,8.73,8.39,8.58,209127,0
2012-03-30,8.67,8.67,8.4,8.53,273668,0
2012-04-02,8.5,8.65,8.26,8.64,317759,0
2012-04-03,8.61,8.87,8.36,8.4,361417,0
2012-04-04,8.4,8.4,7.75,7.79,412750,0
2012-04-05,7.7,8.07,7.7,7.73,487044,0
2012-04-09,7.54,7.63,7.34,7.37,204628,0
2012-04-10,7.89,8.11,7.19,7.22,469183,0
2012-04-11,7.33,8.21,7.33,7.95,911000,0
2012-04-12,7.93,8.07,7.79,7.84,517353,0
2012-04-13,7.77,7.8,7.39,7.5,370812,0
2012-04-16,7.58,7.61,7.25,7.57,288214,0
2012-04-17,7.68,7.92,7.67,7.7,491821,0
2012-04-18,7.57,7.61,7.27,7.33,380760,0
2012-04-19,7.33,7.51,7.07,7.14,327023,0
2012-04-20,7.25,7.26,6.87,6.9,410201,0
2012-04-23,6.72,7.28,6.65,7.07,1046597,0
2012-04-24,7.13,7.17,6.85,6.95,231137,0
2012-04-25,7.31,8.31,7.31,7.85,914955,0
2012-04-26,7.81,7.95,7.59,7.64,383088,0
2012-04-27,7.75,8.12,7.75,8.05,580540,0
2012-04-30,8.05,8.06,7.64,7.96,578777,0
2012-05-01,7.92,8.09,7.52,7.6,800464,0
2012-05-02,7.65,9.34,7.65,8.92,2284269,0
2012-05-03,8.92,9.25,8.35,8.51,713066,0
2012-05-04,8.37,9.48,8.27,9.32,1309997,0
2012-05-07,9.24,9.31,8.41,8.5,887408,0
2012-05-08,8.47,8.97,8.29,8.94,478109,0
2012-05-09,8.77,8.97,8.42,8.83,702517,0
2012-05-10,9.01,9.01,8.36,8.51,712254,0
2012-05-11,8.39,8.55,8.04,8.1,663585,0
2012-05-14,8,8.3,7.87,8.14,451187,0
2012-05-15,8.12,8.3,7.9,7.94,690708,0
2012-05-16,8,8.45,7.69,7.72,670187,0
2012-05-17,7.82,7.82,7.26,7.46,799146,0
2012-05-18,7.46,7.46,7.01,7.05,811128,0
2012-05-21,7.1,7.54,6.93,7.53,469408,0
2012-05-22,7.5,7.93,7.25,7.32,589502,0
2012-05-23,7.2,7.76,7.02,7.68,479417,0
2012-05-24,7.75,7.86,7.64,7.86,467379,0
2012-05-25,7.83,7.9,7.6,7.8,484255,0
2012-05-29,7.93,8.39,7.85,8.2,636768,0
2012-05-30,7.99,8.11,7.79,8.09,1078748,0
2012-05-31,8.13,8.13,7.61,8.03,1018791,0
2012-06-01,7.78,7.78,7.21,7.4,686439,0
2012-06-04,7.39,7.54,7.25,7.54,505079,0
2012-06-05,7.43,8.03,7.41,7.86,681200,0
2012-06-06,7.96,8.09,7.84,7.94,316841,0
2012-06-07,8.1,8.38,7.95,8.15,667303,0
2012-06-08,8.11,8.11,7.62,7.66,510024,0
2012-06-11,7.81,8,7.64,7.65,593982,0
2012-06-12,7.72,7.74,7.41,7.72,411114,0
2012-06-13,7.68,7.77,7.25,7.44,886462,0
2012-06-14,7.5,7.75,7.44,7.64,631474,0
2012-06-15,7.66,8.2,7.65,8.14,730085,0
2012-06-18,8,8.11,7.7,7.99,594447,0
2012-06-19,8.07,8.2,7.84,7.99,559316,0
2012-06-20,7.97,8.07,7.83,7.96,471204,0
2012-06-21,7.98,8.04,7.52,7.59,423107,0
2012-06-22,7.63,7.89,7.46,7.89,1362625,0
2012-06-25,7.8,7.8,7.5,7.73,269030,0
2012-06-26,7.7,7.71,7.4,7.42,379912,0
2012-06-27,7.6,7.64,7.46,7.58,656310,0
2012-06-28,7.49,7.68,7.38,7.59,578032,0
2012-06-29,7.8,8.24,7.71,8.22,658463,0
2012-07-02,8.26,8.26,7.93,8.02,363046,0
2012-07-03,8.03,8.09,7.93,8.01,330215,0
2012-07-05,7.98,8.15,7.98,8.12,417416,0
2012-07-06,8,8.04,7.74,7.81,213146,0
2012-07-09,7.76,7.78,7.45,7.49,300875,0
2012-07-10,7.57,7.57,7.18,7.21,463551,0
2012-07-11,7.15,7.15,6.4,6.48,1484068,0
2012-07-12,5,5.23,4.75,5.07,3206300,0
2012-07-13,5.12,5.12,4.76,4.82,1064807,0
2012-07-16,4.79,4.91,4.61,4.78,723000,0
2012-07-17,4.78,4.85,4.55,4.6,980002,0
2012-07-18,4.59,4.75,4.57,4.74,587291,0
2012-07-19,4.74,5.49,4.73,5.45,1136422,0
2012-07-20,5.33,5.35,4.86,5.01,919572,0
2012-07-23,4.86,4.94,4.75,4.85,377121,0
2012-07-24,4.85,4.9,4.65,4.66,973114,0
2012-07-25,4.67,4.97,4.67,4.89,360804,0
2012-07-26,5.01,5.12,4.65,4.7,422105,0
2012-07-27,4.72,4.95,4.66,4.74,959665,0
2012-07-30,4.77,5.02,4.61,4.9,935810,0
2012-07-31,4.88,4.88,4.61,4.61,557698,0
2012-08-01,4.39,4.65,4.28,4.34,985255,0
2012-08-02,4.29,4.67,4.25,4.58,1320387,0
2012-08-03,4.7,4.7,4.31,4.44,1158539,0
2012-08-06,4.48,4.58,4.43,4.51,609493,0
2012-08-07,4.5,4.65,4.39,4.49,615768,0
2012-08-08,4.5,4.7,4.35,4.56,478790,0
2012-08-09,4.58,5.01,4.53,4.75,1042599,0
2012-08-10,4.71,5,4.63,4.97,420758,0
2012-08-13,4.97,5.08,4.76,4.96,527205,0
2012-08-14,4.99,4.99,4.71,4.74,368813,0
2012-08-15,4.72,4.99,4.72,4.85,454763,0
2012-08-16,4.86,5.31,4.85,5.31,617010,0
2012-08-17,5.27,5.34,5.1,5.17,361742,0
2012-08-20,5.12,5.35,5.03,5.27,241328,0
2012-08-21,5.33,5.76,5.26,5.4,536648,0
2012-08-22,5.41,5.44,5.23,5.29,337316,0
2012-08-23,5.6,6.19,5.52,5.82,1267849,0
2012-08-24,5.81,5.82,5.45,5.62,667684,0
2012-08-27,5.64,5.64,5.36,5.42,805292,0
2012-08-28,5.41,5.44,5.23,5.32,471418,0
2012-08-29,5.35,5.56,5.23,5.53,321301,0
2012-08-30,5.46,5.47,5.22,5.34,385793,0
2012-08-31,5.39,5.45,5.18,5.31,293037,0
2012-09-04,5.29,5.31,5.05,5.18,479600,0
2012-09-05,5.2,5.24,5.02,5.05,828491,0
2012-09-06,5.07,5.32,5.03,5.1,430429,0
2012-09-07,5.21,5.66,5,5.64,2107989,0
2012-09-10,5.61,5.82,5.45,5.47,502807,0
2012-09-11,5.72,6,5.72,5.86,1183624,0
2012-09-12,5.87,6.14,5.7,6.07,917098,0
2012-09-13,6.06,6.4,5.96,6.28,765983,0
2012-09-14,6.3,6.78,6.3,6.64,1261421,0
2012-09-17,6.62,6.84,6.51,6.8,610900,0
2012-09-18,6.71,6.71,6.28,6.58,853098,0
2012-09-19,6.59,6.74,6.45,6.46,420423,0
2012-09-20,6.39,6.5,6.25,6.33,454411,0
2012-09-21,6.45,6.78,6.41,6.77,900526,0
2012-09-24,6.7,6.84,6.59,6.72,540841,0
2012-09-25,6.78,6.82,6.27,6.33,500651,0
2012-09-26,6.36,6.37,6.1,6.28,791871,0
2012-09-27,6.31,6.62,6.21,6.54,361852,0
2012-09-28,6.37,6.46,6.14,6.4,678954,0
2012-10-01,6.44,6.68,6.36,6.44,547294,0
2012-10-02,6.4,6.45,6.23,6.34,348411,0
2012-10-03,6.34,6.43,6.13,6.21,347867,0
2012-10-04,6.23,6.26,6,6.05,436499,0
2012-10-05,6.08,6.35,6.07,6.31,291440,0
2012-10-08,6.26,6.4,6.12,6.35,464568,0
2012-10-09,6.36,6.5,6.24,6.28,369934,0
2012-10-10,6.27,6.32,6.03,6.07,312187,0
2012-10-11,6.14,6.35,6.09,6.14,191595,0
2012-10-12,6.15,6.24,5.87,6.01,350379,0
2012-10-15,6.02,6.08,5.82,5.99,264308,0
2012-10-16,6,6.04,5.89,6.04,212428,0
2012-10-17,6.01,6.3,5.97,6.3,219636,0
2012-10-18,6.3,6.4,6.11,6.11,313693,0
2012-10-19,6.09,6.23,5.81,5.94,322475,0
2012-10-22,5.93,6.08,5.86,6.04,231193,0
2012-10-23,5.99,6.11,5.83,6.04,285840,0
2012-10-24,6.08,6.08,5.85,5.9,254696,0
2012-10-25,5.94,6.04,5.77,5.9,300607,0
2012-10-26,6.02,6.99,6.02,6.85,1328398,0
2012-10-31,6.84,6.84,6.51,6.65,407218,0
2012-11-01,6.68,7.05,6.66,7,696365,0
2012-11-02,7.02,7.03,6.76,6.89,330538,0
2012-11-05,6.23,6.98,6.23,6.7,469965,0
2012-11-06,6.74,6.81,6.65,6.69,343948,0
2012-11-07,6.59,6.59,6.01,6.04,657340,0
2012-11-08,6.04,6.19,5.89,5.91,352696,0
2012-11-09,5.89,6.25,5.77,6.15,395625,0
2012-11-12,6.17,6.29,5.96,6.01,251049,0
2012-11-13,5.96,6.04,5.81,5.84,205826,0
2012-11-14,5.87,5.97,5.83,5.86,245862,0
2012-11-15,5.81,5.87,5.59,5.68,968633,0
2012-11-16,5.66,5.74,5.47,5.68,1363700,0
2012-11-19,5.78,6.16,5.75,6.15,288068,0
2012-11-20,6.21,6.65,6.21,6.54,488735,0
2012-11-21,6.59,6.78,6.47,6.73,331463,0
2012-11-23,6.74,6.98,6.74,6.98,211438,0
2012-11-26,6.96,7.07,6.84,6.98,228788,0
2012-11-27,6.88,7.05,6.88,7.01,203635,0
2012-11-28,6.95,7.13,6.82,7.08,306871,0
2012-11-29,7.14,7.44,7.09,7.4,434968,0
2012-11-30,7.25,7.41,7.09,7.38,404645,0
2012-12-03,7.36,7.36,6.91,7,671578,0
2012-12-04,7,7.19,6.96,7.05,327040,0
2012-12-05,7.1,7.15,6.92,6.99,212788,0
2012-12-06,7,7.22,6.8,7.18,265921,0
2012-12-07,7.16,7.26,7.07,7.17,258917,0
2012-12-10,7.15,7.25,7.08,7.2,206531,0
2012-12-11,7.26,7.36,7.21,7.35,448522,0
2012-12-12,7.3,7.46,7.29,7.38,470983,0
2012-12-13,7.37,7.4,7.03,7.19,180874,0
2012-12-14,7.11,7.41,7.09,7.35,239635,0
2012-12-17,7.37,7.43,7.22,7.38,338477,0
2012-12-18,7.36,7.51,7.26,7.5,402136,0
2012-12-19,7.52,7.76,7.44,7.66,636991,0
2012-12-20,7.6,7.79,7.5,7.68,459630,0
2012-12-21,7.53,7.59,7.19,7.37,552523,0
2012-12-24,7.38,7.54,7.32,7.52,130609,0
2012-12-26,7.51,7.8,7.42,7.45,296757,0
2012-12-27,7.48,7.57,7.32,7.47,210090,0
2012-12-28,7.4,7.56,7.38,7.46,199982,0
2012-12-31,7.49,7.78,7.38,7.69,332549,0
2013-01-02,7.82,7.95,7.67,7.88,724242,0
2013-01-03,7.91,8,7.61,7.65,321167,0
2013-01-04,7.71,7.83,7.55,7.62,302469,0
2013-01-07,7.54,7.62,7.45,7.54,299121,0
2013-01-08,7.55,7.7,7.43,7.56,240632,0
2013-01-09,7.58,7.79,7.56,7.67,498141,0
2013-01-10,7.71,7.74,7.4,7.41,220426,0
2013-01-11,7.45,7.51,7.34,7.39,252863,0
2013-01-14,7.38,7.54,7.31,7.4,198819,0
2013-01-15,7.35,7.5,7.3,7.44,264885,0
2013-01-16,7.42,7.51,7.34,7.47,563348,0
2013-01-17,7.53,7.67,7.49,7.62,503737,0
2013-01-18,7.63,7.7,7.52,7.59,345447,0
2013-01-22,7.61,7.78,7.51,7.71,219277,0
2013-01-23,7.69,7.8,7.63,7.7,419700,0
2013-01-24,7.69,7.7,7.58,7.62,367765,0
2013-01-25,7.69,7.88,7.69,7.8,450736,0
2013-01-28,7.82,8.1,7.76,8.06,1023601,0
2013-01-29,8.05,8.06,7.95,8.05,328215,0
2013-01-30,8.02,8.11,7.92,8.03,444018,0
2013-01-31,8.06,8.2,7.99,8.14,869664,0
2013-02-01,8.18,8.24,8.09,8.16,416786,0
2013-02-04,8.04,8.27,8.04,8.19,531368,0
2013-02-05,8.23,8.79,8.19,8.51,957117,0
2013-02-06,8.44,8.53,7.26,7.68,2391966,0
2013-02-07,7.69,7.96,7.66,7.75,780849,0
2013-02-08,7.76,8.35,7.76,8.14,1338897,0
2013-02-11,8.23,8.39,7.89,7.95,807871,0
2013-02-12,7.96,8.39,7.96,8.39,412205,0
2013-02-13,8.38,8.54,8.21,8.52,452026,0
2013-02-14,8.46,8.66,8.4,8.6,251197,0
2013-02-15,8.59,8.66,8.49,8.65,422453,0
2013-02-19,8.65,8.85,8.64,8.82,308195,0
2013-02-20,8.79,8.86,8.44,8.44,412531,0
2013-02-21,8.41,8.61,8.24,8.41,547846,0
2013-02-22,8.51,8.67,8.45,8.67,271775,0
2013-02-25,8.73,8.73,8.5,8.5,318985,0
2013-02-26,8.58,8.58,8.24,8.48,370563,0
2013-02-27,8.46,8.52,8.34,8.46,248888,0
2013-02-28,8.49,8.66,8.45,8.57,344574,0
2013-03-01,8.48,8.5,8.26,8.38,230489,0
2013-03-04,8.33,8.37,8.15,8.26,267067,0
2013-03-05,8.3,8.48,8.21,8.45,313990,0
2013-03-06,8.65,8.65,8.24,8.43,358181,0
2013-03-07,8.38,9.03,8.38,9.02,809882,0
2013-03-08,9.1,9.13,8.79,9.05,319932,0
2013-03-11,8.99,9.17,8.91,9.17,424432,0
2013-03-12,9.1,9.1,8.98,9.08,249818,0
2013-03-13,9.06,9.06,8.83,8.87,203600,0
2013-03-14,8.92,8.98,8.82,8.86,348129,0
2013-03-15,8.82,8.92,8.62,8.8,277993,0
2013-03-18,8.65,8.95,8.63,8.78,103495,0
2013-03-19,8.78,8.85,8.44,8.61,145420,0
2013-03-20,8.7,8.77,8.66,8.72,78739,0
2013-03-21,8.6,8.71,8.47,8.53,144771,0
2013-03-22,8.55,8.62,8.35,8.4,133071,0
2013-03-25,8.41,8.55,8.26,8.42,173299,0
2013-03-26,8.47,8.47,8.27,8.4,154797,0
2013-03-27,8.32,8.46,8.24,8.3,168771,0
2013-03-28,8.32,8.32,8.01,8.15,322871,0
2013-04-01,8.15,8.19,7.96,8.1,262567,0
2013-04-02,8.15,8.25,8.11,8.15,168733,0
2013-04-03,8.17,8.24,8.1,8.18,238629,0
2013-04-04,8.16,8.31,8.15,8.24,172468,0
2013-04-05,8.08,8.31,7.87,8.07,354951,0
2013-04-08,8.09,8.27,8.09,8.24,555797,0
2013-04-09,8.25,8.67,8.22,8.57,203570,0
2013-04-10,8.65,9.08,8.62,8.98,411797,0
2013-04-11,8.99,8.99,8.61,8.66,236291,0
2013-04-12,8.6,8.65,8.46,8.59,152301,0
2013-04-15,8.55,8.59,8.03,8.1,325542,0
2013-04-16,8.22,8.4,8.02,8.34,162037,0
2013-04-17,8.21,8.21,7.87,8,233482,0
2013-04-18,8.05,8.27,8.03,8.15,140948,0
2013-04-19,8.15,8.2,8.01,8.18,171154,0
2013-04-22,8.2,8.27,8.01,8.09,166518,0
2013-04-23,8.17,8.35,8.05,8.24,163329,0
2013-04-24,8.15,8.24,8.03,8.2,214380,0
2013-04-25,8.25,8.39,7.96,8,905211,0
2013-04-26,8.47,8.67,7.29,8.41,2296706,0
2013-04-29,8.24,8.79,8.03,8.13,1214086,0
2013-04-30,8.15,8.65,8.15,8.53,639603,0
2013-05-01,8.51,8.56,8.17,8.21,460786,0
2013-05-02,8.38,8.65,8.37,8.62,338695,0
2013-05-03,8.75,9,8.66,8.93,423849,0
2013-05-06,8.97,9,8.88,8.95,235768,0
2013-05-07,9.22,9.39,8.88,9.01,317327,0
2013-05-08,8.99,9.19,8.92,9.19,275649,0
2013-05-09,9.14,9.23,8.96,9.06,206715,0
2013-05-10,9.11,9.33,9.04,9.33,279663,0
2013-05-13,9.27,9.45,9.24,9.35,311396,0
2013-05-14,9.3,9.48,9.25,9.46,270244,0
2013-05-15,9.47,9.52,9.32,9.51,251232,0
2013-05-16,9.53,9.69,9.49,9.56,199109,0
2013-05-17,9.65,9.67,9.4,9.64,313205,0
2013-05-20,9.59,9.75,9.46,9.48,170241,0
2013-05-21,9.49,9.51,9.24,9.38,220792,0
2013-05-22,9.36,9.46,8.87,8.93,275056,0
2013-05-23,8.84,8.96,8.65,8.88,318131,0
2013-05-24,9,9.7,9,9.69,493322,0
2013-05-28,9.94,10.3,9.81,10.25,666967,0
2013-05-29,10.18,10.25,9.99,10.12,248538,0
2013-05-30,10.13,10.59,10.05,10.53,323055,0
2013-05-31,10.41,10.6,10.33,10.48,252619,0
2013-06-03,10.51,10.54,10.08,10.4,503864,0
2013-06-04,10.39,10.5,10.16,10.25,212302,0
2013-06-05,10.21,10.25,10.03,10.12,253678,0
2013-06-06,10.18,10.45,10.18,10.3,406807,0
2013-06-07,10.35,10.39,10.24,10.31,212954,0
2013-06-10,10.31,10.4,10.27,10.35,276158,0
2013-06-11,10.16,10.44,10.03,10.27,140599,0
2013-06-12,10.4,10.44,10.11,10.29,444461,0
2013-06-13,10.2,10.49,10.12,10.45,157966,0
2013-06-14,10.38,10.49,10.23,10.28,195678,0
2013-06-17,10.42,10.56,10.39,10.51,113321,0
2013-06-18,10.57,10.85,10.55,10.85,176602,0
2013-06-19,10.83,10.98,10.77,10.82,139067,0
2013-06-20,10.79,10.79,10.58,10.64,218574,0
2013-06-21,10.67,10.71,10.08,10.3,783947,0
2013-06-24,10.11,10.24,10.02,10.13,287269,0
2013-06-25,10.27,10.27,10.07,10.17,308684,0
2013-06-26,10.27,10.27,9.85,10.23,702385,0
2013-06-27,10.34,10.36,10.14,10.21,221598,0
2013-06-28,10.15,10.36,9.91,10.1,867145,0
2013-07-01,10.21,10.38,10.12,10.3,207881,0
2013-07-02,10.27,10.33,9.99,10.08,225649,0
2013-07-03,10.05,10.25,9.96,10.17,154521,0
2013-07-05,10.34,10.4,10.15,10.3,103361,0
2013-07-08,10.33,10.33,10.09,10.16,115085,0
2013-07-09,10.22,10.23,9.99,10.02,169835,0
2013-07-10,10.05,10.3,10.03,10.3,238526,0
2013-07-11,10.45,11.04,10.43,11.02,496138,0
2013-07-12,11.04,11.57,11.04,11.49,583207,0
2013-07-15,11.53,11.78,11.38,11.39,349430,0
2013-07-16,11.43,11.53,11.31,11.41,324238,0
2013-07-17,11.48,11.55,11.41,11.43,127246,0
2013-07-18,11.45,11.78,11.41,11.76,220676,0
2013-07-19,11.69,12.08,11.69,12.05,237590,0
2013-07-22,12.09,12.32,11.95,12.14,363423,0
2013-07-23,12.16,12.16,11.91,11.98,158633,0
2013-07-24,12.04,12.16,11.9,11.96,163827,0
2013-07-25,11.97,12.2,11.9,12.12,165214,0
2013-07-26,11.97,12.12,11.73,11.81,212101,0
2013-07-29,11.8,11.99,11.61,11.65,148171,0
2013-07-30,11.75,11.76,11.57,11.72,279924,0
2013-07-31,11.99,12.2,11.65,11.68,428527,0
2013-08-01,11.82,12,11.66,11.72,348360,0
2013-08-02,11.62,12.37,11.62,12.3,430086,0
2013-08-05,12.31,12.54,12.28,12.44,254897,0
2013-08-06,12.42,12.46,12,12.18,154597,0
2013-08-07,12.44,13.09,12.38,12.88,538617,0
2013-08-08,13.01,13.31,12.81,12.96,352931,0
2013-08-09,12.88,13.07,12.74,12.82,212242,0
2013-08-12,12.76,12.95,12.76,12.85,164208,0
2013-08-13,12.88,12.94,12.78,12.82,265000,0
2013-08-14,12.82,12.92,12.43,12.45,280419,0
2013-08-15,12.21,12.25,11.97,12.01,270901,0
2013-08-16,11.95,12.16,11.95,12.04,705720,0
2013-08-19,12.06,12.2,12,12.06,311660,0
2013-08-20,12.06,12.46,12.04,12.45,422009,0
2013-08-21,12.42,12.65,12.38,12.46,357682,0
2013-08-22,12.51,12.9,12.5,12.65,319415,0
2013-08-23,12.71,12.95,12.68,12.92,211494,0
2013-08-26,12.9,12.95,12.77,12.89,222190,0
2013-08-27,12.67,12.82,12.51,12.56,341822,0
2013-08-28,12.54,12.71,12.46,12.69,229357,0
2013-08-29,12.7,12.95,12.7,12.94,229921,0
2013-08-30,12.94,12.98,12.76,12.85,390542,0
2013-09-03,13.04,13.25,13,13.09,424788,0
2013-09-04,13.12,13.48,13.12,13.46,623774,0
2013-09-05,13.52,13.65,13.34,13.38,324153,0
2013-09-06,13.56,13.56,13.14,13.39,225400,0
2013-09-09,13.49,13.98,13.42,13.9,347307,0
2013-09-10,13.49,13.7,13.07,13.12,710878,0
2013-09-11,13.09,13.2,12.98,13.04,451417,0
2013-09-12,13.11,13.11,12.71,12.73,380730,0
2013-09-13,12.75,12.83,12.62,12.65,354395,0
2013-09-16,12.79,12.86,12.67,12.86,449899,0
2013-09-17,12.91,13.05,12.84,13.04,297270,0
2013-09-18,13.07,13.4,12.94,13.3,379050,0
2013-09-19,13.31,13.39,13.05,13.16,171884,0
2013-09-20,13.24,13.32,13.01,13.09,300372,0
2013-09-23,13.07,13.13,12.57,12.67,272355,0
2013-09-24,12.66,12.83,12.28,12.67,640852,0
2013-09-25,12.68,13,12.59,12.85,244955,0
2013-09-26,12.94,13.06,12.74,12.83,113915,0
2013-09-27,12.75,12.87,12.58,12.73,102223,0
2013-09-30,12.55,12.79,12.47,12.73,246278,0
2013-10-01,12.76,13,12.71,12.9,143520,0
2013-10-02,12.81,12.92,12.77,12.78,280906,0
2013-10-03,12.76,12.81,12.39,12.51,158204,0
2013-10-04,12.48,12.67,12.43,12.64,168534,0
2013-10-07,12.47,12.53,12.32,12.34,217292,0
2013-10-08,12.3,12.37,11.66,11.72,837058,0
2013-10-09,11.73,11.8,11.33,11.59,600882,0
2013-10-10,11.79,12.05,11.65,11.68,363411,0
2013-10-11,11.69,11.87,11.58,11.83,415873,0
2013-10-14,11.78,12.35,11.66,12.33,351545,0
2013-10-15,12.26,12.51,12.22,12.37,339746,0
2013-10-16,12.48,12.56,12.35,12.4,307296,0
2013-10-17,12.33,12.52,12.19,12.44,214386,0
2013-10-18,12.6,13.02,12.59,13.02,340034,0
2013-10-21,13.07,13.36,12.92,13,253607,0
2013-10-22,13.06,13.19,12.7,12.83,230460,0
2013-10-23,12.73,12.79,12.49,12.52,208889,0
2013-10-24,12.52,12.52,12.18,12.21,201841,0
2013-10-25,12.25,12.25,11.7,11.87,367043,0
2013-10-28,11.86,11.86,11.6,11.85,244071,0
2013-10-29,11.87,12.53,11.87,12.5,374938,0
2013-10-30,10.1,10.34,8.43,9.82,3490935,0
2013-10-31,9.79,10.48,9.77,10.17,883100,0
2013-11-01,10.16,10.27,9.8,9.86,697285,0
2013-11-04,10.11,10.41,10.01,10.3,727715,0
2013-11-05,10.21,10.42,10.2,10.37,432300,0
2013-11-06,10.42,10.49,10.3,10.37,407256,0
2013-11-07,10.43,10.45,10.01,10.29,638287,0
2013-11-08,10.25,10.35,10.01,10.05,662682,0
2013-11-11,9.96,10.11,9.88,10.1,339692,0
2013-11-12,10.03,10.35,9.99,10.22,375150,0
2013-11-13,10.19,10.56,10.18,10.42,324211,0
2013-11-14,10.36,10.41,10.24,10.31,303602,0
2013-11-15,10.26,10.44,10.16,10.4,309758,0
2013-11-18,10.42,10.46,9.96,10.02,267372,0
2013-11-19,10,10.1,9.91,10.06,212511,0
2013-11-20,10.11,10.29,9.96,10.02,225550,0
2013-11-21,10.06,10.4,10.04,10.15,246233,0
2013-11-22,10.18,10.31,9.88,10.02,327112,0
2013-11-25,10.01,10.06,9.91,9.99,292781,0
2013-11-26,10,10,9.77,9.9,338014,0
2013-11-27,9.92,10.09,9.85,10.05,237533,0
2013-11-29,10.14,10.45,10.06,10.24,208947,0
2013-12-02,10.18,10.18,9.64,9.77,388563,0
2013-12-03,9.75,9.87,9.6,9.75,654055,0
2013-12-04,9.67,9.86,9.65,9.7,216173,0
2013-12-05,9.68,9.89,9.68,9.77,175128,0
2013-12-06,9.86,9.96,9.75,9.76,254789,0
2013-12-09,9.76,9.87,9.67,9.78,260457,0
2013-12-10,9.79,9.86,9.63,9.72,308454,0
2013-12-11,9.73,9.82,9.51,9.65,467681,0
2013-12-12,9.63,9.7,9.44,9.59,312971,0
2013-12-13,9.62,9.7,9.48,9.51,234090,0
2013-12-16,9.55,9.78,9.55,9.74,169421,0
2013-12-17,9.75,9.93,9.65,9.69,261185,0
2013-12-18,9.71,9.71,9.43,9.45,380169,0
2013-12-19,9.42,9.55,9.36,9.45,482777,0
2013-12-20,9.49,9.62,9.34,9.45,734059,0
2013-12-23,9.5,9.76,9.45,9.6,345492,0
2013-12-24,9.6,9.75,9.53,9.61,164892,0
2013-12-26,9.65,9.86,9.59,9.62,189509,0
2013-12-27,9.65,9.75,9.48,9.55,262729,0
2013-12-30,9.64,9.66,9.47,9.49,239947,0
2013-12-31,9.54,9.87,9.53,9.64,451608,0
2014-01-02,9.64,9.65,9.3,9.36,433979,0
2014-01-03,9.36,9.63,9.36,9.58,280838,0
2014-01-06,9.6,9.75,9.49,9.54,309895,0
2014-01-07,9.6,9.6,9.24,9.29,806134,0
2014-01-08,9.27,9.37,9.21,9.24,335798,0
2014-01-09,8.87,8.91,8.25,8.29,1583931,0
2014-01-10,8.26,8.41,8.2,8.38,681048,0
2014-01-13,8.4,8.45,8.2,8.24,492112,0
2014-01-14,8.3,8.45,8.29,8.3,580806,0
2014-01-15,8.34,8.46,8.33,8.38,663801,0
2014-01-16,8.4,8.47,8.33,8.41,729685,0
2014-01-17,8.45,8.46,8.29,8.32,774444,0
2014-01-21,8.39,8.48,8.33,8.4,636100,0
2014-01-22,8.37,8.75,8.31,8.54,1176759,0
2014-01-23,8.46,8.55,8.27,8.33,515973,0
2014-01-24,8.35,8.42,8.16,8.28,363267,0
2014-01-27,8.31,8.36,7.99,8.07,697374,0
2014-01-28,8.1,8.28,7.97,8.18,541678,0
2014-01-29,8.13,8.35,8.1,8.11,460323,0
2014-01-30,8.19,8.34,7.95,8.1,916048,0
2014-01-31,7.94,8.16,7.92,7.93,537472,0
2014-02-03,7.94,8.02,7.78,7.88,605955,0
2014-02-04,7.95,8.12,7.8,8.02,481604,0
2014-02-05,7.96,8.13,7.79,7.96,498947,0
2014-02-06,7.98,8.31,7.98,8.17,343072,0
2014-02-07,8.18,8.27,8.1,8.18,309386,0
2014-02-10,8.09,8.18,7.91,7.97,553067,0
2014-02-11,8,8.05,7.87,7.95,735480,0
2014-02-12,7.31,7.7,7.12,7.48,2156015,0
2014-02-13,7.47,7.68,7.35,7.57,847257,0
2014-02-14,7.53,7.85,7.53,7.67,1107594,0
2014-02-18,7.75,7.85,7.68,7.79,941357,0
2014-02-19,7.75,7.89,7.66,7.66,236449,0
2014-02-20,7.8,8.31,7.8,8.15,1672086,0
2014-02-21,8.17,8.32,8.01,8.29,1111632,0
2014-02-24,8.25,8.25,8.07,8.17,532796,0
2014-02-25,8.18,8.19,8.08,8.11,512560,0
2014-02-26,8.11,8.26,8.06,8.21,695000,0
2014-02-27,8.16,8.22,8.03,8.06,644424,0
2014-02-28,8.01,8.17,7.83,7.95,380996,0
2014-03-03,7.84,7.98,7.72,7.93,470484,0
2014-03-04,8.05,8.16,7.96,8.14,799902,0
2014-03-05,8.14,8.34,8.14,8.27,299491,0
2014-03-06,8.32,8.79,8.3,8.72,656273,0
2014-03-07,8.65,8.92,8.54,8.78,713044,0
2014-03-10,8.75,8.76,8.55,8.57,270622,0
2014-03-11,8.55,8.71,8.39,8.65,601078,0
2014-03-12,8.97,9.03,8.78,8.89,711243,0
2014-03-13,8.93,8.99,8.65,8.7,775196,0
2014-03-14,8.66,8.9,8.61,8.71,292355,0
2014-03-17,8.74,8.93,8.68,8.88,319814,0
2014-03-18,8.85,9.1,8.71,8.96,369808,0
2014-03-19,8.97,9.04,8.91,9.03,337242,0
2014-03-20,9.01,9.16,8.96,8.99,242182,0
2014-03-21,9.06,9.07,8.85,8.89,323538,0
2014-03-24,8.94,8.98,8.51,8.73,350018,0
2014-03-25,8.8,8.88,8.57,8.61,150524,0
2014-03-26,8.66,8.68,8.32,8.32,277300,0
2014-03-27,8.29,8.4,8.14,8.15,289720,0
2014-03-28,8.15,8.31,8.08,8.3,219422,0
2014-03-31,8.32,8.51,8.26,8.43,139827,0
2014-04-01,8.45,8.59,8.41,8.56,208162,0
2014-04-02,8.55,8.67,8.49,8.67,125709,0
2014-04-03,8.64,8.81,8.42,8.52,220062,0
2014-04-04,8.6,8.6,8.19,8.31,353667,0
2014-04-07,8.59,8.66,8.26,8.43,347661,0
2014-04-08,8.43,8.51,8.32,8.39,217929,0
2014-04-09,8.42,8.62,8.32,8.56,243622,0
2014-04-10,8.58,8.63,8.12,8.32,443335,0
2014-04-11,8.14,8.39,8.14,8.32,359933,0
2014-04-14,8.4,8.45,8.1,8.23,374213,0
2014-04-15,8.23,8.23,7.92,8.14,357782,0
2014-04-16,8.15,8.23,7.97,8.1,270806,0
2014-04-17,8.1,8.21,8.02,8.18,165562,0
2014-04-21,8.19,8.24,8.08,8.22,104002,0
2014-04-22,8.3,8.93,8.3,8.89,512780,0
2014-04-23,8.83,8.95,8.71,8.78,193340,0
2014-04-24,8.87,9.12,8.61,9.1,403655,0
2014-04-25,9.07,9.11,8.8,8.99,858020,0
2014-04-28,9,9,8.49,8.7,507711,0
2014-04-29,8.71,8.75,8.43,8.46,296118,0
2014-04-30,8.47,9.28,8.47,8.81,804714,0
2014-05-01,8.76,8.8,8.48,8.69,726625,0
2014-05-02,8.67,8.72,8.5,8.51,374180,0
2014-05-05,8.5,8.53,8.31,8.37,320471,0
2014-05-06,8.36,8.41,8.01,8.02,297138,0
2014-05-07,8,8.05,7.8,7.92,399268,0
2014-05-08,7.89,7.93,7.75,7.8,691233,0
2014-05-09,7.76,7.92,7.76,7.87,421621,0
2014-05-12,7.95,8.27,7.92,8.26,265342,0
2014-05-13,8.21,8.36,8.02,8.11,405548,0
2014-05-14,8.12,8.12,7.8,7.91,303837,0
2014-05-15,7.88,7.96,7.72,7.87,227615,0
2014-05-16,7.83,7.93,7.77,7.87,226536,0
2014-05-19,7.81,8.15,7.81,8.14,208636,0
2014-05-20,8.11,8.11,7.9,8.01,207312,0
2014-05-21,8.02,8.19,7.94,8.12,266051,0
2014-05-22,8.09,8.25,8.01,8.2,143041,0
2014-05-23,8.17,8.3,8.14,8.3,157041,0
2014-05-27,8.38,8.61,8.37,8.6,198517,0
2014-05-28,8.55,8.6,8.39,8.44,232781,0
2014-05-29,8.42,8.45,8.19,8.27,314481,0
2014-05-30,8.32,8.32,8.03,8.16,192868,0
2014-06-02,8.1,8.1,7.58,7.77,459312,0
2014-06-03,7.73,7.74,7.54,7.63,260767,0
2014-06-04,7.57,7.61,7.4,7.42,231087,0
2014-06-05,7.5,7.8,7.42,7.79,307869,0
2014-06-06,7.85,8.26,7.85,8.07,328145,0
2014-06-09,8.02,8.04,7.94,8,182789,0
2014-06-10,7.93,7.99,7.86,7.97,155400,0
2014-06-11,7.88,8.01,7.79,7.8,328553,0
2014-06-12,7.81,7.81,7.66,7.7,177093,0
2014-06-13,7.74,7.79,7.58,7.74,93886,0
2014-06-16,7.69,7.9,7.69,7.81,156903,0
2014-06-17,7.83,8,7.8,7.95,320823,0
2014-06-18,7.96,7.99,7.87,7.93,125850,0
2014-06-19,8,8,7.85,7.91,95277,0
2014-06-20,7.95,8,7.8,7.93,257150,0
2014-06-23,7.91,7.98,7.81,7.87,120604,0
2014-06-24,7.83,8.05,7.74,7.77,289514,0
2014-06-25,7.76,7.78,7.6,7.73,98312,0
2014-06-26,7.76,7.93,7.6,7.9,178720,0
2014-06-27,7.9,8.11,7.9,8.11,1694633,0
2014-06-30,8.06,8.22,7.99,8.18,234828,0
2014-07-01,8.23,8.47,8.23,8.45,258226,0
2014-07-02,8.46,8.54,8.3,8.46,195100,0
2014-07-03,8.47,8.58,8.25,8.27,87612,0
2014-07-07,8.21,8.21,7.97,8.03,148842,0
2014-07-08,7.99,8.05,7.82,7.89,231414,0
2014-07-09,7.93,8.02,7.76,7.91,197255,0
2014-07-10,7.69,7.95,7.67,7.88,217804,0
2014-07-11,7.85,7.98,7.84,7.91,85469,0
2014-07-14,8,8.09,7.95,8.04,130232,0
2014-07-15,8.01,8.07,7.88,7.99,272055,0
2014-07-16,7.99,8.25,7.84,8.17,316707,0
2014-07-17,8.14,8.18,8.02,8.12,239417,0
2014-07-18,8.12,8.34,8.12,8.33,276513,0
2014-07-21,8.29,8.32,8.17,8.3,142300,0
2014-07-22,8.35,8.45,8.27,8.43,254638,0
2014-07-23,8.37,8.46,8.29,8.37,213876,0
2014-07-24,8.43,8.46,8.21,8.37,256126,0
2014-07-25,8.3,8.3,8.03,8.16,219303,0
2014-07-28,8.19,8.19,7.95,8.08,184506,0
2014-07-29,8.06,8.25,8.01,8.21,246417,0
2014-07-30,9,9.63,8.84,9.5,1617323,0
2014-07-31,9.32,9.5,8.98,9.29,486816,0
2014-08-01,9.27,9.38,9.02,9.14,376235,0
2014-08-04,9.12,9.23,8.96,9.05,263009,0
2014-08-05,8.99,9.15,8.91,9.15,328296,0
2014-08-06,9.09,9.5,8.9,9.37,367549,0
2014-08-07,9.39,9.42,9.1,9.14,201834,0
2014-08-08,9.16,9.27,9.11,9.15,180287,0
2014-08-11,9.21,9.32,9.07,9.27,175204,0
2014-08-12,9.19,9.26,9.05,9.07,167740,0
2014-08-13,9.12,9.27,9.04,9.26,160595,0
2014-08-14,9.29,9.41,9.2,9.4,264597,0
2014-08-15,9.5,9.58,9.08,9.43,703995,0
2014-08-18,9.46,9.65,9.4,9.49,164919,0
2014-08-19,9.51,10.05,9.5,9.93,874459,0
2014-08-20,9.85,10.16,9.73,10.16,475009,0
2014-08-21,10.11,10.11,9.92,10.11,292215,0
2014-08-22,10.11,10.26,10.02,10.2,203858,0
2014-08-25,10.24,10.29,9.87,9.89,141228,0
2014-08-26,9.89,10.39,9.89,10.36,278184,0
2014-08-27,10.35,10.57,10.28,10.56,325646,0
2014-08-28,10.55,10.56,10.4,10.5,246513,0
2014-08-29,10.51,10.55,10.44,10.5,257725,0
2014-09-02,10.47,10.52,10.38,10.47,286625,0
2014-09-03,10.5,10.77,10.46,10.51,385246,0
2014-09-04,10.49,10.92,10.47,10.81,717568,0
2014-09-05,10.7,10.8,10.51,10.6,267009,0
2014-09-08,10.64,10.77,10.4,10.52,228291,0
2014-09-09,10.47,10.49,10.14,10.18,286455,0
2014-09-10,10.22,10.27,10.05,10.24,176971,0
2014-09-11,10.24,10.39,10.23,10.28,206164,0
2014-09-12,10.25,10.33,10.07,10.26,230044,0
2014-09-15,10.26,10.26,9.92,10.11,223632,0
2014-09-16,10.06,10.1,9.86,9.89,278440,0
2014-09-17,9.87,10.12,9.87,10.05,115695,0
2014-09-18,10.1,10.18,10.1,10.17,128577,0
2014-09-19,10.16,10.23,9.55,9.7,474650,0
2014-09-22,9.62,9.63,9.29,9.36,312793,0
2014-09-23,9.29,9.44,9.21,9.23,190817,0
2014-09-24,9.3,9.42,9.17,9.4,194110,0
2014-09-25,9.4,9.4,9.15,9.15,146011,0
2014-09-26,9.22,9.32,9.18,9.26,169106,0
2014-09-29,9.2,9.52,9.14,9.5,213424,0
2014-09-30,9.51,9.77,9.41,9.57,464956,0
2014-10-01,9.55,9.63,9.3,9.52,324535,0
2014-10-02,9.49,9.68,9.37,9.61,132413,0
2014-10-03,9.71,9.73,9.33,9.39,172541,0
2014-10-06,9.39,9.56,9.2,9.22,126305,0
2014-10-07,9.15,9.18,8.84,8.88,256734,0
2014-10-08,9.23,9.34,8.99,9.16,706448,0
2014-10-09,9.06,9.21,8.82,8.93,205423,0
2014-10-10,8.85,8.85,8.27,8.31,371015,0
2014-10-13,8.3,8.76,8.26,8.59,313610,0
2014-10-14,8.7,8.89,8.6,8.71,183321,0
2014-10-15,8.64,9.03,8.5,8.99,355663,0
2014-10-16,8.86,9.16,8.79,8.98,336673,0
2014-10-17,9,9.15,8.8,8.81,219552,0
2014-10-20,8.76,8.97,8.76,8.87,136847,0
2014-10-21,8.95,8.96,8.71,8.77,338449,0
2014-10-22,8.8,8.88,8.56,8.57,156736,0
2014-10-23,8.65,8.95,8.64,8.87,200511,0
2014-10-24,8.82,8.99,8.62,8.84,204613,0
2014-10-27,8.75,8.76,8.59,8.6,153250,0
2014-10-28,8.62,8.77,8.55,8.74,861895,0
2014-10-29,8.78,9.06,8.68,8.84,838384,0
2014-10-30,9.46,11.09,9.46,10.76,2826598,0
2014-10-31,10.88,10.97,10.65,10.81,856948,0
2014-11-03,10.81,10.99,10.71,10.84,448450,0
2014-11-04,10.83,11.41,10.79,10.99,791512,0
2014-11-05,11.04,11.13,10.85,11.03,231138,0
2014-11-06,10.96,11.53,10.95,11.44,633182,0
2014-11-07,11.34,11.49,11.15,11.44,467805,0
2014-11-10,11.35,11.51,11.29,11.38,472571,0
2014-11-11,11.42,11.6,11.24,11.31,331874,0
2014-11-12,11.21,11.34,11.04,11.07,487762,0
2014-11-13,11.09,11.26,10.67,10.73,457553,0
2014-11-14,10.78,11.09,10.74,10.96,270848,0
2014-11-17,10.94,11.04,10.65,10.68,266960,0
2014-11-18,10.71,10.9,10.69,10.74,254034,0
2014-11-19,10.7,10.79,10.53,10.71,232281,0
2014-11-20,10.57,11.02,10.49,11.01,206642,0
2014-11-21,11.17,11.24,10.42,10.47,492367,0
2014-11-24,10.51,10.66,10.4,10.45,255297,0
2014-11-25,10.49,10.79,10.47,10.72,227578,0
2014-11-26,10.81,10.86,10.66,10.75,204082,0
2014-11-28,10.69,10.97,10.55,10.6,270919,0
2014-12-01,10.53,10.55,9.89,10.06,487193,0
2014-12-02,10.12,10.49,10.02,10.32,358336,0
2014-12-03,10.3,10.61,10.3,10.53,215404,0
2014-12-04,10.55,10.62,10.16,10.2,265919,0
2014-12-05,10.19,10.45,10.12,10.21,247454,0
2014-12-08,10.11,10.33,10.02,10.06,156356,0
2014-12-09,9.97,10.51,9.89,10.36,321219,0
2014-12-10,10.29,10.42,9.8,9.81,248021,0
2014-12-11,9.9,10.19,9.81,9.96,223191,0
2014-12-12,9.8,9.84,9.55,9.55,259484,0
2014-12-15,9.67,9.76,9.35,9.4,283222,0
2014-12-16,9.27,9.71,9.25,9.45,265729,0
2014-12-17,9.5,9.91,9.42,9.89,185570,0
2014-12-18,10,10.25,9.84,10.15,233190,0
2014-12-19,10.13,10.21,10.05,10.15,246402,0
2014-12-22,10.2,10.44,10.14,10.39,210175,0
2014-12-23,10.41,10.46,10.28,10.38,144060,0
2014-12-24,10.38,10.48,10.18,10.21,131012,0
2014-12-26,10.22,10.33,10.12,10.16,65958,0
2014-12-29,10.09,10.18,9.82,9.84,154282,0
2014-12-30,9.77,10.09,9.68,10.03,172261,0
2014-12-31,10.1,10.27,9.99,10.02,149555,0
2015-01-02,10.08,10.15,9.76,10.01,164745,0
2015-01-05,9.88,9.99,9.67,9.82,135605,0
2015-01-06,9.82,9.9,9.42,9.73,256468,0
2015-01-07,9.86,9.86,9.52,9.66,170513,0
2015-01-08,9.74,9.95,9.69,9.73,104976,0
2015-01-09,9.7,9.9,9.58,9.73,149106,0
2015-01-12,9.74,9.8,9.59,9.7,175161,0
2015-01-13,9.76,9.99,9.42,9.59,143826,0
2015-01-14,9.5,9.69,9.44,9.61,133920,0
2015-01-15,9.66,9.66,9.05,9.17,226276,0
2015-01-16,9.1,9.42,9.05,9.36,229630,0
2015-01-20,9.39,9.61,9.22,9.58,302848,0
2015-01-21,9.57,9.95,9.51,9.69,221368,0
2015-01-22,9.75,10.1,9.58,10.1,241702,0
2015-01-23,10.07,10.2,9.9,9.93,213347,0
2015-01-26,9.9,10.11,9.81,10.02,115885,0
2015-01-27,9.87,10.1,9.82,9.93,104307,0
2015-01-28,10.06,10.13,9.93,9.98,208987,0
2015-01-29,9.99,9.99,9.5,9.79,249176,0
2015-01-30,9.69,9.93,9.6,9.6,231548,0
2015-02-02,9.62,10.26,9.6,10.15,405711,0
2015-02-03,10.23,10.63,10.12,10.55,538063,0
2015-02-04,9.01,9.5,8.45,8.67,3202010,0
2015-02-05,8.68,8.84,8.55,8.78,746020,0
2015-02-06,8.83,8.91,8.64,8.76,729656,0
2015-02-09,8.78,8.86,8.55,8.57,304078,0
2015-02-10,8.63,8.66,8.45,8.61,252579,0
2015-02-11,8.61,8.83,8.55,8.75,319307,0
2015-02-12,8.86,8.86,8.66,8.68,284459,0
2015-02-13,8.71,8.87,8.6,8.65,466717,0
2015-02-17,8.64,8.72,8.45,8.48,756713,0
2015-02-18,8.48,8.48,8.3,8.35,454279,0
2015-02-19,8.38,8.38,8.25,8.35,461970,0
2015-02-20,8.37,8.39,8.19,8.21,423127,0
2015-02-23,8.25,8.25,8.09,8.11,572562,0
2015-02-24,8.09,8.37,8.09,8.32,318271,0
2015-02-25,8.34,8.45,8.3,8.4,329612,0
2015-02-26,8.43,8.6,8.35,8.44,822554,0
2015-02-27,8.47,8.78,8.37,8.74,515801,0
2015-03-02,8.71,8.87,8.53,8.66,450000,0
2015-03-03,8.68,8.83,8.53,8.56,361800,0
2015-03-04,8.53,8.59,8.3,8.35,207200,0
2015-03-05,8.34,8.54,8.23,8.39,209500,0
2015-03-06,8.34,8.43,8.3,8.35,202000,0
2015-03-09,8.4,8.47,8.27,8.41,228000,0
2015-03-10,8.35,8.43,8.25,8.26,220900,0
2015-03-11,8.3,8.64,8.27,8.58,358000,0
2015-03-12,8.67,8.78,8.53,8.59,162400,0
2015-03-13,8.56,8.7,8.44,8.64,143300,0
2015-03-16,8.7,8.7,8.56,8.62,113600,0
2015-03-17,8.53,8.64,8.53,8.58,139800,0
2015-03-18,8.56,8.8,8.53,8.76,169900,0
2015-03-19,8.74,8.85,8.64,8.75,186400,0
2015-03-20,8.8,8.93,8.7,8.9,285600,0
2015-03-23,8.9,8.98,8.78,8.91,208300,0
2015-03-24,8.86,8.88,8.56,8.61,177400,0
2015-03-25,8.6,8.65,8.37,8.43,171600,0
2015-03-26,8.41,8.47,8.28,8.3,136200,0
2015-03-27,8.28,8.35,8.15,8.19,183100,0
2015-03-30,8.22,8.3,8.18,8.26,113400,0
2015-03-31,8.25,8.43,8.18,8.39,333745,0
2015-04-01,8.38,8.56,8.35,8.45,253000,0
2015-04-02,8.47,8.67,8.47,8.64,141400,0
2015-04-06,8.61,8.68,8.49,8.62,125800,0
2015-04-07,8.6,8.71,8.57,8.64,99272,0
2015-04-08,8.6,8.65,8.38,8.61,181100,0
2015-04-09,8.64,8.66,8.41,8.53,129237,0
2015-04-10,8.53,8.6,8.47,8.57,226700,0
2015-04-13,8.56,8.75,8.55,8.7,371400,0
2015-04-14,8.73,8.88,8.69,8.76,299900,0
2015-04-15,8.84,8.84,8.65,8.75,205718,0
2015-04-16,8.7,8.81,8.7,8.75,69191,0
2015-04-17,8.69,8.77,8.42,8.53,161700,0
2015-04-20,8.61,8.67,8.48,8.62,194932,0
2015-04-21,8.6,8.65,8.52,8.55,135576,0
2015-04-22,8.57,8.57,8.43,8.48,250860,0
2015-04-23,8.45,8.55,8.43,8.49,216200,0
2015-04-24,8.57,8.62,8.42,8.44,247073,0
2015-04-27,8.46,8.61,8.4,8.42,285400,0
2015-04-28,8.42,8.74,8.37,8.69,453900,0
2015-04-29,7.98,8.49,7.32,8,1077700,0
2015-04-30,7.9,7.97,7.37,7.39,1070900,0
2015-05-01,7.4,7.51,7.25,7.29,837600,0
2015-05-04,7.33,7.48,7.29,7.38,667300,0
2015-05-05,7.38,7.56,7.36,7.55,789800,0
2015-05-06,7.56,7.6,7.34,7.41,398935,0
2015-05-07,7.45,7.73,7.39,7.44,455576,0
2015-05-08,7.58,7.58,7.41,7.49,388400,0
2015-05-11,7.51,7.6,7.5,7.51,194700,0
2015-05-12,7.48,7.53,7.27,7.4,203229,0
2015-05-13,7.45,7.51,7.37,7.49,241300,0
2015-05-14,7.53,7.71,7.5,7.62,605800,0
2015-05-15,7.63,7.88,7.59,7.68,519202,0
2015-05-18,7.68,7.92,7.65,7.9,231024,0
2015-05-19,7.85,7.85,7.62,7.63,214958,0
2015-05-20,7.6,7.85,7.58,7.79,339000,0
2015-05-21,7.83,7.93,7.81,7.91,279600,0
2015-05-22,7.95,8.02,7.9,7.91,373100,0
2015-05-26,7.9,7.93,7.75,7.76,200706,0
2015-05-27,7.76,7.97,7.66,7.89,230100,0
2015-05-28,7.85,8,7.8,8,304754,0
2015-05-29,7.95,8.06,7.83,8,307100,0
2015-06-01,7.78,8.07,7.78,8.06,541386,0
2015-06-02,8.04,8.24,7.98,8.1,268418,0
2015-06-03,8.09,8.2,8.05,8.1,220800,0
2015-06-04,8.07,8.09,7.95,7.98,225800,0
2015-06-05,7.98,8.15,7.82,8.13,219000,0
2015-06-08,8.11,8.18,8.07,8.11,210600,0
2015-06-09,8.13,8.19,8.06,8.13,232816,0
2015-06-10,8.15,8.35,8.14,8.32,516695,0
2015-06-11,8.31,8.55,8.29,8.55,278788,0
2015-06-12,8.44,8.56,8.39,8.52,220200,0
2015-06-15,8.44,8.84,8.36,8.77,346200,0
2015-06-16,8.77,8.96,8.69,8.85,356500,0
2015-06-17,8.86,8.95,8.76,8.87,282100,0
2015-06-18,8.83,8.83,8.43,8.51,294000,0
2015-06-19,8.5,8.52,8.24,8.28,419800,0
2015-06-22,8.32,8.44,8.23,8.28,156800,0
2015-06-23,8.32,8.47,8.31,8.44,247815,0
2015-06-24,8.38,8.47,8.31,8.45,217500,0
2015-06-25,8.46,8.46,8.18,8.24,151200,0
2015-06-26,8.24,8.25,7.9,7.99,284300,0
2015-06-29,7.95,8.04,7.76,7.78,228900,0
2015-06-30,7.85,7.85,7.59,7.61,278242,0
2015-07-01,7.65,7.76,7.47,7.5,266500,0
2015-07-02,7.56,7.58,7.49,7.52,223200,0
2015-07-06,7.48,7.56,7.36,7.36,230400,0
2015-07-07,7.34,7.44,7.18,7.4,268400,0
2015-07-08,7.38,7.46,7.23,7.38,224000,0
2015-07-09,7.42,7.42,6.86,7.06,909100,0
2015-07-10,7.11,7.31,7.1,7.26,481000,0
2015-07-13,7.27,7.34,7.18,7.23,374700,0
2015-07-14,7.23,7.36,7.19,7.35,302568,0
2015-07-15,7.42,7.59,7.34,7.48,254894,0
2015-07-16,7.51,7.64,7.42,7.44,132200,0
2015-07-17,7.44,7.53,7.37,7.42,115600,0
2015-07-20,7.37,7.42,7.17,7.22,205900,0
2015-07-21,7.23,7.41,7.18,7.2,130100,0
2015-07-22,7.17,7.25,7.1,7.11,106100,0
2015-07-23,7.14,7.25,6.97,6.98,179200,0
2015-07-24,6.96,7.1,6.91,6.96,178500,0
2015-07-27,6.93,6.98,6.87,6.91,162600,0
2015-07-28,6.96,7.08,6.86,7,353900,0
2015-07-29,7.9,8.79,7.9,8.19,1418500,0
2015-07-30,8.29,8.57,8.22,8.45,738900,0
2015-07-31,8.5,8.66,8.37,8.43,459400,0
2015-08-03,8.4,8.6,8.31,8.34,239291,0
2015-08-04,8.34,8.39,8.2,8.27,206800,0
2015-08-05,8.32,8.45,8.18,8.25,253300,0
2015-08-06,8.3,8.38,7.98,8.1,404072,0
2015-08-07,8,8.08,7.93,7.98,234800,0
2015-08-10,8.01,8.2,8,8.12,428800,0
2015-08-11,8.02,8.15,7.85,7.86,159004,0
2015-08-12,7.85,7.92,7.72,7.83,165800,0
2015-08-13,7.8,8.01,7.8,7.82,168600,0
2015-08-14,7.85,7.92,7.77,7.92,95000,0
2015-08-17,7.92,7.92,7.77,7.83,141400,0
2015-08-18,7.79,7.86,7.59,7.59,138700,0
2015-08-19,7.52,7.55,7.39,7.42,168000,0
2015-08-20,7.38,7.38,7.13,7.14,192100,0
2015-08-21,7.01,7.44,6.92,7.33,237100,0
2015-08-24,6.93,7.4,6.75,7.08,247900,0
2015-08-25,7.31,7.31,7.04,7.1,223300,0
2015-08-26,7.16,7.37,6.99,7.32,230900,0
2015-08-27,7.42,7.71,7.33,7.69,305500,0
2015-08-28,7.7,7.98,7.64,7.76,316600,0
2015-08-31,7.68,8.04,7.68,8.01,274600,0
2015-09-01,7.83,7.97,7.7,7.74,247400,0
2015-09-02,7.86,7.91,7.73,7.85,180800,0
2015-09-03,7.86,7.99,7.78,7.78,242800,0
2015-09-04,7.67,7.93,7.67,7.89,217300,0
2015-09-08,7.93,7.98,7.8,7.96,266500,0
2015-09-09,8,8.09,7.83,7.84,223500,0
2015-09-10,7.84,8.09,7.79,7.85,211461,0
2015-09-11,7.79,7.81,7.61,7.66,165200,0
2015-09-14,7.68,7.68,7.52,7.56,163700,0
2015-09-15,7.55,7.7,7.52,7.64,140300,0
2015-09-16,7.62,7.85,7.62,7.8,151200,0
2015-09-17,7.77,7.95,7.71,7.78,172276,0
2015-09-18,7.67,7.77,7.54,7.59,284100,0
2015-09-21,7.63,7.77,7.55,7.65,137700,0
2015-09-22,7.55,7.61,7.39,7.46,152000,0
2015-09-23,7.52,7.57,7.31,7.35,150757,0
2015-09-24,7.28,7.58,7.28,7.54,151744,0
2015-09-25,7.6,7.6,7.34,7.36,152900,0
2015-09-28,7.36,7.56,7.32,7.4,253390,0
2015-09-29,7.38,7.47,7.29,7.32,266200,0
2015-09-30,7.4,7.8,7.4,7.79,254600,0
2015-10-01,8,8.19,7.85,8.1,458300,0
2015-10-02,8.06,8.16,7.99,8.09,230300,0
2015-10-05,8.19,8.28,8.01,8.16,395543,0
2015-10-06,8.1,8.35,8.1,8.29,199100,0
2015-10-07,8.37,8.4,8.12,8.37,260900,0
2015-10-08,8.4,8.6,8.35,8.54,198700,0
2015-10-09,8.58,8.8,8.54,8.79,162300,0
2015-10-12,8.8,8.87,8.47,8.5,130531,0
2015-10-13,8.48,8.62,8.37,8.45,139700,0
2015-10-14,8.52,8.58,8.41,8.43,145500,0
2015-10-15,8.48,8.63,8.41,8.6,189000,0
2015-10-16,8.63,8.77,8.48,8.69,179100,0
2015-10-19,8.6,9.07,8.55,9,582768,0
2015-10-20,8.96,9.07,8.79,8.9,229905,0
2015-10-21,8.94,8.94,8.67,8.67,130200,0
2015-10-22,8.69,8.92,8.64,8.85,295500,0
2015-10-23,8.89,9,8.83,8.97,136700,0
2015-10-26,8.97,9.05,8.9,8.99,192000,0
2015-10-27,8.95,8.99,8.58,8.65,186900,0
2015-10-28,8.7,9.03,8.61,9,236300,0
2015-10-29,8.94,9.07,8.76,8.86,167600,0
2015-10-30,7.48,7.6,6.3,6.99,2135500,0
2015-11-02,6.95,7.01,6.85,6.94,819770,0
2015-11-03,6.92,7.09,6.92,6.93,384700,0
2015-11-04,6.98,7.14,6.95,7.03,363118,0
2015-11-05,7.03,7.2,7,7.11,214600,0
2015-11-06,7.07,7.44,7.01,7.42,387800,0
2015-11-09,7.39,7.48,7.27,7.29,281196,0
2015-11-10,7.25,7.34,7.15,7.26,316500,0
2015-11-11,7.25,7.37,7.11,7.12,209200,0
2015-11-12,7.07,7.13,7,7.01,148600,0
2015-11-13,7,7.23,6.99,7.02,244200,0
2015-11-16,7,7.34,7,7.31,249800,0
2015-11-17,7.25,7.36,7,7.01,295900,0
2015-11-18,7.05,7.2,7.01,7.14,324300,0
2015-11-19,7.1,7.27,7.09,7.16,177700,0
2015-11-20,7.2,7.43,7.2,7.32,168800,0
2015-11-23,7.3,7.46,7.23,7.35,153800,0
2015-11-24,7.34,7.42,7.21,7.41,289600,0
2015-11-25,7.4,7.59,7.35,7.47,192600,0
2015-11-27,7.45,7.87,7.41,7.81,111700,0
2015-11-30,7.83,7.96,7.75,7.92,385400,0
2015-12-01,7.92,7.94,7.81,7.84,250641,0
2015-12-02,7.83,8.06,7.83,8,326620,0
2015-12-03,7.99,8.07,7.79,7.79,234284,0
2015-12-04,7.75,7.86,7.74,7.77,189700,0
2015-12-07,7.74,7.8,7.43,7.45,322100,0
2015-12-08,7.34,7.35,7.22,7.3,324434,0
2015-12-09,7.3,7.45,7.2,7.27,192100,0
2015-12-10,7.2,7.58,7.12,7.47,203200,0
2015-12-11,7.33,7.52,7.32,7.45,277700,0
2015-12-14,7.45,7.5,7.3,7.33,199868,0
2015-12-15,7.38,7.54,7.31,7.44,213600,0
2015-12-16,7.44,7.73,7.42,7.5,299600,0
2015-12-17,7.58,7.66,7.37,7.38,268300,0
2015-12-18,7.4,7.58,7.36,7.4,581200,0
2015-12-21,7.43,7.55,7.43,7.51,163000,0
2015-12-22,7.5,7.75,7.5,7.74,205946,0
2015-12-23,7.76,7.97,7.76,7.87,139100,0
2015-12-24,7.87,8.042,7.87,7.91,124556,0
2015-12-28,7.87,7.94,7.8,7.81,136225,0
2015-12-29,7.84,8.09,7.83,8,151281,0
2015-12-30,7.96,8.11,7.89,7.9,172638,0
2015-12-31,7.83,7.99,7.82,7.87,169069,0
2016-01-04,7.71,7.865,7.46,7.64,319512,0
2016-01-05,7.63,7.64,7.27,7.34,330971,0
2016-01-06,7.23,7.43,7.19,7.27,248155,0
2016-01-07,7.15,7.2,6.94,6.94,157360,0
2016-01-08,7.57,7.78,7.3,7.56,392094,0
2016-01-11,7.57,7.82,7.55,7.69,290099,0
2016-01-12,7.74,7.78,7.51,7.62,207109,0
2016-01-13,7.64,7.72,7.165,7.21,264699,0
2016-01-14,7.23,7.52,7.18,7.42,165368,0
2016-01-15,7.19,7.29,6.98,7.21,164610,0
2016-01-19,7.29,7.35,6.98,7.04,188300,0
2016-01-20,7.05,7.245,6.75,7.14,252125,0
2016-01-21,7.13,7.31,7.05,7.23,191230,0
2016-01-22,7.36,7.51,7.26,7.44,251971,0
2016-01-25,7.37,7.51,7.18,7.23,244933,0
2016-01-26,7.29,7.61,7.2,7.58,136831,0
2016-01-27,7.54,7.63,7.4,7.44,207049,0
2016-01-28,7.51,7.72,7.43,7.57,182885,0
2016-01-29,7.63,7.76,7.57,7.68,286465,0
2016-02-01,7.57,7.87,7.53,7.83,244982,0
2016-02-02,7.71,7.82,7.38,7.42,208585,0
2016-02-03,7.5,7.59,7.38,7.41,264635,0
2016-02-04,7.4,7.68,7.36,7.5,247008,0
2016-02-05,7.47,7.52,7.34,7.34,205142,0
2016-02-08,7.25,7.45,7.185,7.39,218940,0
2016-02-09,7.24,7.51,7.15,7.23,239482,0
2016-02-10,6.91,7.07,6,6.16,982507,0
2016-02-11,6.03,6.08,5.755,5.91,595867,0
2016-02-12,5.91,5.93,5.64,5.67,372472,0
2016-02-16,5.77,6.05,5.76,5.99,387306,0
2016-02-17,6,6.2,5.83,5.94,371585,0
2016-02-18,5.93,6,5.79,5.84,229683,0
2016-02-19,5.82,6.01,5.82,5.94,261334,0
2016-02-22,5.99,6.368,5.99,6.34,735692,0
2016-02-23,6.33,6.67,6.29,6.63,554448,0
2016-02-24,6.53,6.94,6.49,6.81,515637,0
2016-02-25,6.78,7.07,6.7,6.88,313586,0
2016-02-26,6.93,7.01,6.85,6.88,210844,0
2016-02-29,6.85,7.02,6.85,6.95,335434,0
2016-03-01,6.98,7.07,6.86,6.99,199586,0
2016-03-02,6.99,7.05,6.93,6.98,259314,0
2016-03-03,6.94,7.14,6.94,7.13,310083,0
2016-03-04,7.13,7.205,7.0903,7.17,311866,0
2016-03-07,7.16,7.5,7.16,7.45,254628,0
2016-03-08,7.39,7.49,7.06,7.08,287462,0
2016-03-09,7.09,7.28,7.02,7.18,188306,0
2016-03-10,7.18,7.33,7.17,7.21,296357,0
2016-03-11,7.24,7.34,7.19,7.31,360331,0
2016-03-14,7.29,7.63,7.28,7.45,178962,0
2016-03-15,7.37,7.38,7.18,7.2,205571,0
2016-03-16,7.14,7.33,7.14,7.22,171930,0
2016-03-17,7.18,7.333,7.175,7.29,362396,0
2016-03-18,7.35,7.42,7.245,7.27,309842,0
2016-03-21,7.19,7.32,7.16,7.28,193291,0
2016-03-22,7.21,7.34,7.2,7.23,295423,0
2016-03-23,7.19,7.22,6.68,6.71,428707,0
2016-03-24,6.68,6.72,6.51,6.55,257396,0
2016-03-28,6.58,6.81,6.54,6.75,239289,0
2016-03-29,6.67,7.22,6.63,7.18,204073,0
2016-03-30,7.17,7.225,6.99,7.02,323035,0
2016-03-31,7,7.18,6.95,7.09,427787,0
2016-04-01,7.01,7.205,6.985,7.12,309808,0
2016-04-04,7.13,7.2,7,7,181316,0
2016-04-05,6.97,7.12,6.9545,7.05,426832,0
2016-04-06,7.04,7.09,6.86,6.96,192195,0
2016-04-07,6.87,6.97,6.62,6.65,171913,0
2016-04-08,6.75,6.8822,6.64,6.66,192919,0
2016-04-11,6.67,6.83,6.6,6.62,194621,0
2016-04-12,6.58,6.66,6.51,6.55,113918,0
2016-04-13,6.57,6.78,6.57,6.7,194456,0
2016-04-14,6.69,6.76,6.67,6.69,144680,0
2016-04-15,6.65,6.75,6.6401,6.67,151144,0
2016-04-18,6.6,6.74,6.6,6.69,142003,0
2016-04-19,6.73,6.8,6.6,6.66,233634,0
2016-04-20,6.61,6.82,6.59,6.7,181907,0
2016-04-21,6.66,6.75,6.58,6.66,296592,0
2016-04-22,6.62,6.981,6.62,6.93,192525,0
2016-04-25,6.8,6.95,6.8,6.85,129659,0
2016-04-26,6.93,6.95,6.8,6.89,133672,0
2016-04-27,6.83,7.02,6.83,6.99,123159,0
2016-04-28,6.92,7.08,6.86,6.9,195265,0
2016-04-29,6.9,6.97,6.77,6.93,220668,0
2016-05-02,6.62,6.96,6.62,6.93,440667,0
2016-05-03,6.85,6.93,6.78,6.9,313566,0
2016-05-04,6.97,7.76,6.94,7.32,755622,0
2016-05-05,7.24,7.42,7.1,7.11,211576,0
2016-05-06,7.1,7.15,6.9,6.99,184400,0
2016-05-09,6.96,7.11,6.96,7.1,241029,0
2016-05-10,7.1,7.18,6.94,7.18,215589,0
2016-05-11,7.17,7.27,7.07,7.24,147828,0
2016-05-12,7.21,7.28,6.9,6.93,205391,0
2016-05-13,6.88,7.04,6.83,6.9,177615,0
2016-05-16,6.91,7.03,6.805,6.9,247462,0
2016-05-17,6.84,6.91,6.6,6.65,173713,0
2016-05-18,6.64,6.785,6.579,6.68,152434,0
2016-05-19,6.65,6.74,6.24,6.28,240377,0
2016-05-20,6.29,6.47,6.29,6.46,219717,0
2016-05-23,6.45,6.68,6.45,6.65,177669,0
2016-05-24,6.67,6.875,6.62,6.84,122977,0
2016-05-25,6.9,6.95,6.7835,6.81,113568,0
2016-05-26,6.82,6.88,6.75,6.81,87415,0
2016-05-27,6.79,6.82,6.58,6.74,148897,0
2016-05-31,6.73,6.82,6.69,6.76,150232,0
2016-06-01,6.74,6.81,6.65,6.76,156263,0
2016-06-02,6.76,6.79,6.68,6.79,121558,0
2016-06-03,6.79,6.85,6.76,6.79,242618,0
2016-06-06,6.78,6.94,6.78,6.93,154333,0
2016-06-07,6.89,7.105,6.89,6.99,216348,0
2016-06-08,6.99,7.09,6.97,6.98,92886,0
2016-06-09,6.9,6.93,6.84,6.86,79847,0
2016-06-10,6.8,6.89,6.71,6.81,199262,0
2016-06-13,6.85,6.85,6.74,6.77,139264,0
2016-06-14,6.77,6.83,6.61,6.72,143346,0
2016-06-15,6.75,6.95,6.72,6.9,128417,0
2016-06-16,6.94,7.15,6.9,7.02,156442,0
2016-06-17,7.04,7.06,6.895,6.95,333891,0
2016-06-20,7,7.2,7,7.05,106115,0
2016-06-21,7.06,7.11,7,7.07,77212,0
2016-06-22,7.07,7.1599,6.91,6.93,78553,0
2016-06-23,7.04,7.3,6.99,7.28,134093,0
2016-06-24,6.92,7.01,6.71,6.74,175631,0
2016-06-27,6.7,6.75,6.3,6.38,142728,0
2016-06-28,6.46,6.63,6.41,6.51,157544,0
2016-06-29,6.7,6.77,6.61,6.65,121623,0
2016-06-30,6.68,6.92,6.6201,6.91,106906,0
2016-07-01,6.89,7.14,6.87,7.1,218632,0
2016-07-05,7.11,7.12,6.86,6.92,67082,0
2016-07-06,6.9,7,6.84,6.89,59606,0
2016-07-07,6.98,7.14,6.97,7.06,108012,0
2016-07-08,7.2,7.5,7.17,7.47,192572,0
2016-07-11,7.53,7.6,7.44,7.52,150283,0
2016-07-12,7.69,7.69,7.53,7.53,113180,0
2016-07-13,7.65,7.67,7.48,7.49,66589,0
2016-07-14,7.52,7.57,7.41,7.41,77813,0
2016-07-15,7.51,7.66,7.45,7.5,138384,0
2016-07-18,7.55,7.65,7.43,7.55,108659,0
2016-07-19,7.56,7.65,7.42,7.43,97827,0
2016-07-20,7.51,8,7.5,7.91,246614,0
2016-07-21,7.93,7.96,7.63,7.66,181063,0
2016-07-22,7.63,7.81,7.58,7.68,112185,0
2016-07-25,7.72,7.97,7.72,7.81,179121,0
2016-07-26,7.85,7.91,7.7401,7.84,136983,0
2016-07-27,7.82,7.88,7.7,7.83,66430,0
2016-07-28,7.76,7.78,7.64,7.65,51172,0
2016-07-29,7.65,7.82,7.61,7.72,94980,0
2016-08-01,7.7,7.84,7.61,7.76,153384,0
2016-08-02,7.74,7.77,7.55,7.57,203810,0
2016-08-03,7.99,8.2,7.72,8.13,497936,0
2016-08-04,8.12,8.15,7.8,7.9,166541,0
2016-08-05,7.94,8.09,7.92,7.97,229770,0
2016-08-08,7.96,7.99,7.8,7.89,111211,0
2016-08-09,7.93,7.99,7.87,7.92,64482,0
2016-08-10,7.9,7.92,7.73,7.75,121024,0
2016-08-11,7.8,7.8,7.6915,7.73,114243,0
2016-08-12,7.73,7.82,7.691,7.81,54386,0
2016-08-15,7.8,7.94,7.78,7.9,87750,0
2016-08-16,7.89,7.92,7.8,7.83,81219,0
2016-08-17,7.84,7.84,7.65,7.68,118359,0
2016-08-18,7.71,7.73,7.57,7.73,87129,0
2016-08-19,7.72,7.79,7.66,7.7,109982,0
2016-08-22,7.7,7.82,7.55,7.78,135100,0
2016-08-23,7.75,7.88,7.64,7.64,165028,0
2016-08-24,7.65,7.69,7.5,7.51,217724,0
2016-08-25,7.5,7.77,7.5,7.72,82750,0
2016-08-26,7.68,7.77,7.41,7.45,148889,0
2016-08-29,7.47,7.56,7.41,7.54,97092,0
2016-08-30,7.6,7.6,7.51,7.51,93949,0
2016-08-31,7.49,7.5,7.37,7.44,129668,0
2016-09-01,7.44,7.55,7.37,7.5,105981,0
2016-09-02,7.6,7.62,7.5,7.53,92555,0
2016-09-06,7.54,7.66,7.53,7.65,146309,0
2016-09-07,7.66,7.78,7.62,7.65,83194,0
2016-09-08,7.65,7.7,7.46,7.5,67508,0
2016-09-09,7.35,7.41,7.13,7.2,133929,0
2016-09-12,7.12,7.27,7.05,7.26,84529,0
2016-09-13,7.17,7.34,6.98,7.04,101216,0
2016-09-14,7.05,7.15,7,7.02,78270,0
2016-09-15,7.08,7.16,7.03,7.09,100600,0
2016-09-16,7.09,7.12,6.95,6.98,443398,0
2016-09-19,6.96,7.02,6.89,6.9,168910,0
2016-09-20,7.03,7.03,6.94,6.95,108993,0
2016-09-21,6.94,7.024,6.79,6.88,130989,0
2016-09-22,6.95,7.02,6.87,6.89,163625,0
2016-09-23,6.82,6.98,6.82,6.96,455296,0
2016-09-26,6.91,7.33,6.91,7.25,136645,0
2016-09-27,7.07,7.45,7.05,7.31,324536,0
2016-09-28,7.3,7.61,7.3,7.56,104727,0
2016-09-29,7.59,7.62,7.38,7.39,90536,0
2016-09-30,7.43,7.46,7.33,7.35,167905,0
2016-10-03,7.33,7.34,7.24,7.29,70310,0
2016-10-04,7.29,7.37,7.2,7.21,89330,0
2016-10-05,7.23,7.39,7.18,7.32,61028,0
2016-10-06,7.2,7.32,7,7.06,93966,0
2016-10-07,7.11,7.16,7.02,7.09,116807,0
2016-10-10,7.13,7.25,7.09,7.21,63712,0
2016-10-11,7.21,7.21,6.8962,6.96,114023,0
2016-10-12,6.94,7.02,6.89,6.93,120914,0
2016-10-13,6.9,6.975,6.81,6.82,113306,0
2016-10-14,6.94,7.02,6.69,6.72,470889,0
2016-10-17,6.75,6.8422,6.5,6.5,149068,0
2016-10-18,6.55,6.7,6.45,6.7,178463,0
2016-10-19,6.7,6.9,6.5,6.9,172464,0
2016-10-20,6.9,6.9,6.6,6.75,133444,0
2016-10-21,6.65,6.7,6.6,6.6,47866,0
2016-10-24,6.8,6.8,6.6,6.7,81267,0
2016-10-25,6.7,6.7923,6.55,6.6,72126,0
2016-10-26,6.6,6.725,6.35,6.35,116592,0
2016-10-27,6.45,6.45,6.3,6.3,150772,0
2016-10-28,6.35,6.55,6.35,6.4,120993,0
2016-10-31,6.45,6.55,6.25,6.25,151692,0
2016-11-01,6.4,6.5,6.15,6.25,232648,0
2016-11-02,6.7,7.05,6.65,6.65,417574,0
2016-11-03,6.65,6.75,6.6,6.6,125967,0
2016-11-04,6.6,6.8,6.451,6.6,305017,0
2016-11-07,6.75,6.9,6.75,6.9,194894,0
2016-11-08,6.9,6.95,6.8,6.9,134096,0
2016-11-09,6.85,7.15,6.65,7.15,240491,0
2016-11-10,7.2,7.5,7,7.4,238696,0
2016-11-11,7.4,7.8,7.25,7.7,410598,0
2016-11-14,7.75,7.85,7.525,7.65,122619,0
2016-11-15,7.6,7.725,7.55,7.65,79910,0
2016-11-16,7.65,7.75,7.55,7.7,88237,0
2016-11-17,7.7,7.8,7.6,7.7,66919,0
2016-11-18,7.7,7.75,7.4,7.6,206776,0
2016-11-21,7.6,7.8,7.45,7.75,114440,0
2016-11-22,7.7,7.8,7.55,7.6,197836,0
2016-11-23,7.5,7.8,7.5,7.8,95323,0
2016-11-25,7.75,7.85,7.65,7.85,47583,0
2016-11-28,7.75,7.85,7.6,7.65,74646,0
2016-11-29,7.75,7.85,7.65,7.7,77952,0
2016-11-30,7.7,7.85,7.45,7.55,115452,0
2016-12-01,7.55,7.75,7.25,7.35,112495,0
2016-12-02,7.3,7.4,7.15,7.3,49823,0
2016-12-05,7.4,7.6,7.4,7.55,109721,0
2016-12-06,7.65,7.65,7.4,7.55,84769,0
2016-12-07,7.45,7.7,7.45,7.55,81426,0
2016-12-08,7.65,7.95,7.6,7.95,237531,0
2016-12-09,7.9,8,7.75,7.85,200067,0
2016-12-12,7.8,7.875,7.65,7.65,91321,0
2016-12-13,7.7,7.8679,7.6,7.7,145578,0
2016-12-14,7.7,7.75,7.45,7.5,96606,0
2016-12-15,7.5,7.925,7.45,7.85,186922,0
2016-12-16,7.9,8,7.75,7.95,286523,0
2016-12-19,7.85,8.05,7.8,7.85,171929,0
2016-12-20,7.85,8.1,7.7,7.75,105253,0
2016-12-21,7.75,7.85,7.7,7.7,169452,0
2016-12-22,7.65,7.75,7.6,7.7,87123,0
2016-12-23,7.75,8,7.65,7.8,102785,0
2016-12-27,7.8,8,7.7,7.8,114009,0
2016-12-28,7.75,7.8125,7.5,7.8,89127,0
2016-12-29,7.85,7.9,7.5,7.75,106909,0
2016-12-30,7.65,7.75,7.55,7.7,83668,0
2017-01-03,7.75,7.7578,7.525,7.6,139154,0
2017-01-04,7.65,7.75,7.5,7.55,131260,0
2017-01-05,7.55,7.6,7.3685,7.5,99970,0
2017-01-06,7.55,7.55,7.25,7.25,127584,0
2017-01-09,7.25,7.35,7.15,7.2,85989,0
2017-01-10,7.25,7.35,7.25,7.35,146436,0
2017-01-11,7.3,7.4,7.15,7.2,86941,0
2017-01-12,7.3,7.3,6.9,6.9,88507,0
2017-01-13,7,7.375,7,7.35,127838,0
2017-01-17,7.35,7.35,6.925,6.95,76719,0
2017-01-18,7.05,7.15,6.9,6.9,143242,0
2017-01-19,7,7.15,6.85,6.95,69903,0
2017-01-20,6.95,7.05,6.85,6.9,161005,0
2017-01-23,6.95,7.0789,6.75,7,92529,0
2017-01-24,6.95,7.35,6.95,7.25,246359,0
2017-01-25,7.35,7.45,7.2,7.25,134974,0
2017-01-26,7.3,7.3,7,7,58138,0
2017-01-27,7,7.2,6.9,7.15,206804,0
2017-01-30,7.05,7.1,6.95,7.05,122297,0
2017-01-31,7.05,7.2,7,7.2,108518,0
2017-02-01,7.25,7.25,7.1,7.15,54574,0
2017-02-02,7.1,7.2,7.05,7.05,101945,0
2017-02-03,7.05,7.25,7.05,7.2,74561,0
2017-02-06,7.15,7.25,7.05,7.15,101831,0
2017-02-07,7.2,7.25,6.95,7,68119,0
2017-02-08,7.05,7.05,6.85,6.9,58607,0
2017-02-09,6.8,7.1,6.8,7,67312,0
2017-02-10,7.1,7.5,7.05,7.4,95201,0
2017-02-13,7.4,7.4,7.2,7.3,44355,0
2017-02-14,7.3,7.75,7.15,7.65,217382,0
2017-02-15,6.45,6.99,6.15,6.9,713367,0
2017-02-16,6.8,6.85,6.775,6.85,139259,0
2017-02-17,6.9,7,6.6,6.8,225038,0
2017-02-21,6.7,6.85,6.7,6.85,151679,0
2017-02-22,6.8,6.9,6.7,6.85,131948,0
2017-02-23,6.85,7,6.775,7,123685,0
2017-02-24,6.9,7.1,6.85,7.05,85460,0
2017-02-27,7.05,7.1,6.95,7.1,115988,0
2017-02-28,7,7.1,6.75,6.9,400073,0
2017-03-01,7,7.075,6.9,7.05,265010,0
2017-03-02,7.05,7.15,6.9,6.9,131542,0
2017-03-03,6.9,7.025,6.8,7,269620,0
2017-03-06,7,7.15,6.95,7.05,128844,0
2017-03-07,7.05,7.1,6.9,6.9,75695,0
2017-03-08,7,7,6.85,6.85,113222,0
2017-03-09,6.9,7.05,6.9,7.05,167659,0
2017-03-10,7.05,7.05,6.9,6.95,109106,0
2017-03-13,6.95,7.05,6.875,6.95,70593,0
2017-03-14,7,7,6.9,6.9,54848,0
2017-03-15,6.9,7.05,6.9,7.05,113161,0
2017-03-16,7.05,7.1,6.95,7.05,66362,0
2017-03-17,7.05,7.25,7,7.2,191488,0
2017-03-20,7.1,7.15,7,7.05,50640,0
2017-03-21,7,7.1,6.95,6.95,100806,0
2017-03-22,6.95,7.05,6.85,6.85,156981,0
2017-03-23,6.85,7.15,6.85,7.1,203740,0
2017-03-24,7.1,7.15,6.95,7.04,107254,0
2017-03-27,6.9,7.25,6.85,7.2,291038,0
2017-03-28,7.15,7.2,6.95,7,111791,0
2017-03-29,6.95,7.05,6.95,7.05,47069,0
2017-03-30,7.05,7.225,7,7.1,130752,0
2017-03-31,7.15,7.4,7.05,7.25,265419,0
2017-04-03,7,7.15,6.575,6.65,922158,0
2017-04-04,6.7,6.7,6.55,6.65,208844,0
2017-04-05,6.7,6.7,6.3574,6.45,324872,0
2017-04-06,6.45,6.5435,6.4,6.45,127364,0
2017-04-07,6.45,6.507,6.35,6.4,244823,0
2017-04-10,6.45,6.5,6.3,6.45,243678,0
2017-04-11,6.45,6.65,6.4,6.6,122455,0
2017-04-12,6.6,6.65,6.425,6.46,124746,0
2017-04-13,6.45,6.45,6.35,6.4,138696,0
2017-04-17,6.4,6.55,6.3875,6.55,81306,0
2017-04-18,6.55,6.75,6.525,6.65,110517,0
2017-04-19,6.75,6.8,6.6,6.75,100279,0
2017-04-20,6.75,6.8,6.65,6.65,121108,0
2017-04-21,6.6,6.8,6.6,6.7,196835,0
2017-04-24,6.75,6.85,6.721,6.8,151667,0
2017-04-25,6.85,6.95,6.75,6.8,172140,0
2017-04-26,6.75,6.9,6.75,6.9,203751,0
2017-04-27,6.9,7,6.7,6.75,92380,0
2017-04-28,6.8,6.8,6.65,6.7,173964,0
2017-05-01,6.75,6.75,6.55,6.7,133925,0
2017-05-02,6.65,6.8,6.6,6.7,115662,0
2017-05-03,6.65,6.7,6.525,6.6,113846,0
2017-05-04,6.65,6.8,6.65,6.7,102330,0
2017-05-05,6.7,6.75,6.675,6.7,115111,0
2017-05-08,6.7,6.75,6.55,6.55,229286,0
2017-05-09,6.6,6.75,6.45,6.55,181873,0
2017-05-10,6.8,6.85,6.35,6.8,686749,0
2017-05-11,6.8,6.85,6.5,6.65,344197,0
2017-05-12,6.7,6.75,6.5,6.65,245751,0
2017-05-15,6.7,6.9,6.65,6.8,344751,0
2017-05-16,6.75,6.925,6.65,6.9,393386,0
2017-05-17,6.75,6.8,6.7,6.7,188542,0
2017-05-18,6.7,6.75,6.65,6.7,161722,0
2017-05-19,6.7,6.8,6.65,6.65,147059,0
2017-05-22,6.65,6.85,6.65,6.75,90770,0
2017-05-23,6.9,7,6.8,6.8,184488,0
2017-05-24,6.75,6.85,6.75,6.8,160452,0
2017-05-25,6.85,6.95,6.7,6.7,126995,0
2017-05-26,6.7,6.8,6.65,6.75,161792,0
2017-05-30,6.75,6.8,6.6,6.6,182866,0
2017-05-31,6.6,6.8,6.45,6.55,448837,0
2017-06-01,6.55,7,6.55,7,222592,0
2017-06-02,7,7.1,6.875,7,253475,0
2017-06-05,7,7.2,6.95,6.95,236186,0
2017-06-06,6.9,7,6.7,6.8,137230,0
2017-06-07,6.8,7.025,6.75,6.9,198917,0
2017-06-08,6.85,7.25,6.8,7.2,259786,0
2017-06-09,7.15,7.35,7.025,7.1,312566,0
2017-06-12,7.05,7.175,6.95,7.15,181803,0
2017-06-13,7.1,7.15,7.05,7.1,106744,0
2017-06-14,7.1,7.2,6.975,7.05,149913,0
2017-06-15,7,7.15,6.95,7.15,315589,0
2017-06-16,7.1,7.35,7,7.2,532968,0
2017-06-19,7.2,7.3,7.05,7.2,273825,0
2017-06-20,7.15,7.25,7.1,7.1,133677,0
2017-06-21,7.1,7.15,6.85,6.9,143176,0
2017-06-22,6.9,7,6.8,6.9,227046,0
2017-06-23,6.9,7.05,6.85,7.05,317401,0
2017-06-26,7.05,7.05,6.85,6.9,118428,0
2017-06-27,6.9,7,6.7,6.75,178765,0
2017-06-28,6.8,6.95,6.765,6.9,137371,0
2017-06-29,6.9,6.9,6.7,6.8,175899,0
2017-06-30,6.75,6.9,6.7,6.85,191795,0
2017-07-03,6.85,6.9,6.8,6.9,39827,0
2017-07-05,6.9,6.9,6.7,6.75,114700,0
2017-07-06,6.7,6.75,6.6,6.75,260050,0
2017-07-07,6.8,6.9,6.65,6.9,113028,0
2017-07-10,6.85,6.85,6.75,6.75,61115,0
2017-07-11,6.7,6.8,6.65,6.75,97110,0
2017-07-12,6.75,6.85,6.7,6.75,65121,0
2017-07-13,6.75,6.75,6.7,6.7,41227,0
2017-07-14,6.7,6.85,6.7,6.85,128392,0
2017-07-17,6.75,6.9,6.75,6.8,92737,0
2017-07-18,6.75,6.9,6.75,6.85,53817,0
2017-07-19,6.85,7.05,6.85,7.05,135065,0
2017-07-20,7.05,7.05,6.9,6.95,270495,0
2017-07-21,7.1,7.1,6.85,6.9,228893,0
2017-07-24,6.85,6.95,6.825,6.9,133234,0
2017-07-25,6.95,7,6.85,6.85,148533,0
2017-07-26,6.9,6.925,6.75,6.8,146029,0
2017-07-27,6.8,6.9,6.7,6.7,226058,0
2017-07-28,6.7,6.85,6.7,6.75,139064,0
2017-07-31,6.8,6.85,6.7,6.85,128757,0
2017-08-01,6.9,7,6.8,6.95,196724,0
2017-08-02,6.9,6.95,6.8,6.85,66811,0
2017-08-03,6.85,6.95,6.8,6.85,109932,0
2017-08-04,6.85,6.9,6.65,6.7,140289,0
2017-08-07,6.65,6.875,6.6,6.75,235773,0
2017-08-08,6.7,6.95,6.7,6.85,199379,0
2017-08-09,6.35,6.35,5.3,5.35,1268578,0
2017-08-10,5.4,5.55,5.15,5.25,590079,0
2017-08-11,5.15,5.3,5,5.04,787657,0
2017-08-14,5.15,5.2,4.85,5.1,563237,0
2017-08-15,5.1,5.2,4.95,5,454824,0
2017-08-16,5,5.15,4.95,5,224507,0
2017-08-17,5.05,5.1,4.85,4.95,435282,0
2017-08-18,4.9,4.95,4.8,4.85,364217,0
2017-08-21,4.85,4.95,4.7,4.75,407309,0
2017-08-22,4.75,4.8,4.7,4.75,308125,0
2017-08-23,4.75,4.95,4.75,4.95,287544,0
2017-08-24,4.95,5,4.8,4.85,153839,0
2017-08-25,4.95,5.05,4.85,5,222021,0
2017-08-28,5,5.05,4.85,4.9,261222,0
2017-08-29,4.9,4.95,4.8,4.9,245787,0
2017-08-30,4.87,4.95,4.8,4.9,181570,0
2017-08-31,4.85,5,4.85,4.9,157366,0
2017-09-01,4.95,4.95,4.85,4.95,144392,0
2017-09-05,4.9,4.95,4.775,4.8,277761,0
2017-09-06,4.8,4.9,4.75,4.8,225534,0
2017-09-07,4.8,4.85,4.75,4.85,256065,0
2017-09-08,4.85,4.85,4.65,4.65,347578,0
2017-09-11,4.7,4.8,4.65,4.75,120898,0
2017-09-12,4.75,4.95,4.7,4.9,231456,0
2017-09-13,4.85,4.95,4.75,4.85,531269,0
2017-09-14,4.85,5,4.8,4.9,325060,0
2017-09-15,4.95,5,4.8,4.95,598185,0
2017-09-18,4.95,5.05,4.875,4.9,331502,0
2017-09-19,4.9,5.05,4.9,5,341005,0
2017-09-20,5,5.025,4.8,4.8,274932,0
2017-09-21,4.8,4.9,4.75,4.8,119945,0
2017-09-22,4.8,4.95,4.8,4.9,149644,0
2017-09-25,4.9,4.95,4.85,4.85,265834,0
2017-09-26,4.9,5.05,4.875,5,243688,0
2017-09-27,5,5.1,5,5.1,279641,0
2017-09-28,5.1,5.1,4.95,5,164336,0
2017-09-29,5,5.1,5,5.05,80995,0
2017-10-02,5.05,5.25,5.05,5.2,194139,0
2017-10-03,5.2,5.35,5.2,5.3,194783,0
2017-10-04,5.3,5.4,5.1,5.35,493832,0
2017-10-05,5.35,5.85,5.3,5.6,560357,0
2017-10-06,5.65,5.7999,5.5,5.65,166842,0
2017-10-09,5.7,5.7,5.45,5.5,102110,0
2017-10-10,5.6,5.75,5.5,5.65,197690,0
2017-10-11,5.65,5.7,5.35,5.45,313538,0
2017-10-12,5.45,5.55,5.4,5.5,129051,0
2017-10-13,5.55,5.65,5.45,5.55,109819,0
2017-10-16,5.6,5.75,5.45,5.7,180213,0
2017-10-17,5.65,5.85,5.6,5.65,176614,0
2017-10-18,5.7,5.7001,5.45,5.55,258378,0
2017-10-19,5.55,5.55,5.4,5.5,368848,0
2017-10-20,5.6,5.725,5.45,5.7,214552,0
2017-10-23,5.65,5.75,5.55,5.6,297526,0
2017-10-24,5.6,5.65,5.45,5.5,207717,0
2017-10-25,5.5,5.55,5.4,5.5,158017,0
2017-10-26,5.6,5.6,5.375,5.45,173405,0
2017-10-27,5.45,5.475,5.3,5.4,324834,0
2017-10-30,5.45,5.525,5.325,5.4,216892,0
2017-10-31,5.45,5.55,5.4,5.5,114734,0
2017-11-01,5.6,5.6,5.4,5.45,194754,0
2017-11-02,5.4,5.45,5.35,5.4,189389,0
2017-11-03,5.4,5.45,5.3,5.35,161837,0
2017-11-06,5.4,5.55,5.35,5.5,122732,0
2017-11-07,5.4,5.4,5.2,5.2,254895,0
2017-11-08,5.45,5.75,5.4,5.7,851498,0
2017-11-09,5.75,6.35,5.75,6.25,816301,0
2017-11-10,6.3,6.45,6.15,6.25,283601,0
