Date,Open,High,Low,Close,Volume,OpenInt
2012-02-10,10.65,11.15,10.12,11.13,33314,0
2012-02-13,11.13,11.14,10.89,11,68947,0
2012-02-14,11.05,11.24,10.81,11.01,8154,0
2012-02-15,11.11,11.13,10.76,11,23152,0
2012-02-16,10.82,11.1,10.69,10.76,2803,0
2012-02-17,10.5,11.08,10.25,10.45,57410,0
2012-02-21,10.46,11.06,10.46,11,51133,0
2012-02-22,11.38,11.5,11.05,11.5,34432,0
2012-02-23,11.6,11.7,10.74,10.81,31500,0
2012-02-24,10.71,10.71,10.3,10.3,16748,0
2012-02-27,10.27,10.56,10.02,10.27,31988,0
2012-02-28,10.3,10.62,10.2,10.2,17458,0
2012-02-29,10.33,10.33,10.02,10.2,18698,0
2012-03-01,10.6,10.6,10.08,10.15,12304,0
2012-03-02,10.16,10.42,10.07,10.34,3664,0
2012-03-05,10.43,11.19,10.26,10.59,22907,0
2012-03-06,10.36,10.59,10.18,10.49,15470,0
2012-03-07,10.28,10.75,10.21,10.75,18798,0
2012-03-08,10.67,10.98,10.23,10.95,38716,0
2012-03-09,10.83,11.2,10.83,11.2,2625,0
2012-03-12,10.8,10.94,10.7,10.87,39847,0
2012-03-13,10.82,10.88,10.66,10.88,19872,0
2012-03-14,10.52,10.83,10.2,10.38,54142,0
2012-03-15,10.49,10.49,10,10.27,81669,0
2012-03-16,10.04,10.36,9.97,10.17,39699,0
2012-03-19,10.17,10.82,9.87,9.87,65595,0
2012-03-20,10.05,10.31,9.9,10,45952,0
2012-03-21,10.3,10.3,9.96,9.98,7301,0
2012-03-22,10.11,10.59,9.91,10.46,17945,0
2012-03-23,10.48,11,10.48,10.57,13121,0
2012-03-26,10.72,11.2,10.42,11.14,16668,0
2012-03-27,11.05,11.38,10.78,11.33,12600,0
2012-03-28,11.39,11.79,10.46,10.72,16526,0
2012-03-29,10.49,11.46,10.26,10.43,23537,0
2012-03-30,10.48,11.25,10.31,10.66,382440,0
2012-04-02,11,11.8,10.5,11.75,50558,0
2012-04-03,11.64,11.8,10.65,11.43,26315,0
2012-04-04,11.31,11.52,11,11.26,12801,0
2012-04-05,11,11.74,10.69,11.55,12613,0
2012-04-09,11.05,11.55,10.96,11.09,14300,0
2012-04-10,11.12,13.48,10.97,12.34,32100,0
2012-04-11,12.49,13.59,12.01,13.35,45374,0
2012-04-12,13.35,14.45,13.35,14.19,25328,0
2012-04-13,14.03,15.24,13.88,14.29,47751,0
2012-04-16,14.27,15.51,13.66,14.79,23712,0
2012-04-17,14.8,16.89,14.79,16.46,47126,0
2012-04-18,16.32,16.37,15.5,16.37,27776,0
2012-04-19,16.5,17.05,16.37,16.6,46895,0
2012-04-20,17.31,17.61,17.02,17.29,35931,0
2012-04-23,17.07,17.73,16.73,17,51382,0
2012-04-24,17,17.42,17,17.38,46181,0
2012-04-25,17.38,17.5,15.49,15.9,26672,0
2012-04-26,15.76,16.82,15.54,16.54,28036,0
2012-04-27,16.43,16.95,16.18,16.62,8168,0
2012-04-30,16.72,17.38,16.41,17.2,79035,0
2012-05-01,17.05,17.05,15.69,15.9,11245,0
2012-05-02,15.87,15.87,15,15.31,13586,0
2012-05-03,14.62,14.91,12.31,12.55,24278,0
2012-05-04,12.49,12.49,11.53,11.58,16926,0
2012-05-07,11.64,12.49,10.88,11.7,16006,0
2012-05-08,12.4,12.4,10.67,10.9,28220,0
2012-05-09,10.77,10.91,10.55,10.79,6006,0
2012-05-10,10.92,11.36,10.61,11.09,16450,0
2012-05-11,11.47,11.73,11.06,11.25,27467,0
2012-05-14,11.08,11.75,11.08,11.62,8173,0
2012-05-15,11.53,12,11.53,11.91,9913,0
2012-05-16,11.93,12.59,11.93,12.47,6588,0
2012-05-17,12.5,12.62,12.49,12.55,6467,0
2012-05-18,12.34,12.34,12.03,12.07,32386,0
2012-05-21,12.2,14.54,11.67,12.5,8884,0
2012-05-22,12.5,12.5,11.26,12.03,9429,0
2012-05-23,12,12.13,12,12.03,4189,0
2012-05-24,12.03,12.14,11.9,12,20866,0
2012-05-25,12.06,12.06,11.9,11.9,5517,0
2012-05-29,11.94,12.7,11.94,12.11,11157,0
2012-05-30,12.06,12.2,12.06,12.2,2668,0
2012-05-31,12.3,14.66,11.75,14.02,53651,0
2012-06-01,13.33,13.94,12.95,12.95,6139,0
2012-06-04,12.99,13.81,12.55,12.55,1678,0
2012-06-05,12.56,13,12.42,12.62,5169,0
2012-06-06,12.76,13.16,12.36,12.81,5009,0
2012-06-07,12.86,12.95,12.16,12.23,14876,0
2012-06-08,12.47,12.68,12.15,12.39,4381,0
2012-06-11,12.38,13.08,12.22,12.63,15462,0
2012-06-12,12.6,13.9,12.2,12.48,13581,0
2012-06-13,12.32,13.97,11.53,11.79,8812,0
2012-06-14,11.97,12.35,11.65,12.33,7955,0
2012-06-15,12.22,12.63,11.8,12.11,19399,0
2012-06-18,12.84,12.91,12,12.4,5869,0
2012-06-19,12.91,13.2,12.5,12.7,6440,0
2012-06-20,13.04,13.44,13.03,13.21,4318,0
2012-06-21,13.46,13.8,12.05,12.89,9781,0
2012-06-22,13.06,14.59,12.58,14.42,166840,0
2012-06-25,14.18,14.6,13.83,14,15140,0
2012-06-26,14.02,14.26,13.69,13.98,18983,0
2012-06-27,13.8,14.44,13.06,13.67,6716,0
2012-06-28,13.52,14.68,13.43,13.73,13879,0
2012-06-29,13.89,15,12.84,15,28322,0
2012-07-02,14.92,16.24,14.72,16.24,15864,0
2012-07-03,15.93,16.92,15.93,16.91,7206,0
2012-07-05,16.9,16.95,16.05,16.43,7438,0
2012-07-06,16.11,16.53,16,16.36,7139,0
2012-07-09,16.4,16.4,15.5,15.82,7446,0
2012-07-10,15.93,15.93,14.81,15.02,3103,0
2012-07-11,15.07,15.62,14.15,14.53,7313,0
2012-07-12,14.47,15.5,13.92,14.52,8030,0
2012-07-13,14.74,14.77,13.94,14.6,5157,0
2012-07-16,14.57,15.4,13.89,14.68,4400,0
2012-07-17,14.69,15.45,14.5,15,7082,0
2012-07-18,14.98,15,14.95,15,4107,0
2012-07-19,15,15,14.5,14.53,8522,0
2012-07-20,14.5,15.37,14.5,15.34,11527,0
2012-07-23,15.07,15.34,14.5,14.6,7852,0
2012-07-24,14.73,15.28,14.31,14.31,4683,0
2012-07-25,14.48,14.89,13.76,14.75,3049,0
2012-07-26,15,15,13.93,14.86,2406,0
2012-07-27,15.25,15.25,14.52,14.64,4692,0
2012-07-30,15,15.5,14.49,15.07,13850,0
2012-07-31,15.12,15.3,14.05,14.49,4728,0
2012-08-01,14.8,14.8,14,14,8820,0
2012-08-02,13.92,14.25,12.51,12.67,9692,0
2012-08-03,12.9,14.8,12.01,12.58,6427,0
2012-08-06,13.97,14.78,13.06,14.54,7529,0
2012-08-07,14.6,14.9,13.27,13.98,6464,0
2012-08-08,13.86,14.08,13.4,13.68,6773,0
2012-08-09,13.69,14,11.7,12.33,15083,0
2012-08-10,12.46,13.51,10.49,11.02,25651,0
2012-08-13,11.15,11.74,10.6,11.01,34937,0
2012-08-14,10.9,11.35,10.3,10.5,12660,0
2012-08-15,10.52,10.69,9.83,10.3,211042,0
2012-08-16,9.5,10.18,9.19,9.97,49828,0
2012-08-17,9.89,10.487,9.25,10.28,381101,0
2012-08-20,10.29,11.25,9.75,10.92,25545,0
2012-08-21,11,11,10.51,10.9,27819,0
2012-08-22,10.8,10.94,10.58,10.67,36932,0
2012-08-23,10.4,10.73,10.331,10.69,66131,0
2012-08-24,10.28,10.99,10.28,10.43,209308,0
2012-08-27,10.34,10.5,10.19,10.4,9279,0
2012-08-28,10.24,10.36,9.75,10.36,30727,0
2012-08-29,10.3,10.5,10,10.4,25675,0
2012-08-30,10.28,10.4,10.01,10.31,23662,0
2012-08-31,10.4,10.5,10.13,10.5,55482,0
2012-09-04,10.34,11.02,10.25,10.94,45689,0
2012-09-05,10.85,10.85,10.39,10.65,20971,0
2012-09-06,10.68,11,10.68,11,13072,0
2012-09-07,11,11.65,10.94,11.6,64061,0
2012-09-10,11.63,11.95,11.25,11.88,26181,0
2012-09-11,11.5,11.83,11.45,11.76,27674,0
2012-09-12,11.74,12,11.38,11.78,25806,0
2012-09-13,11.31,12.25,11.31,12.15,57565,0
2012-09-14,12.19,12.34,11.99,12.34,21641,0
2012-09-17,12.34,12.34,11.5,11.67,16500,0
2012-09-18,11.73,11.86,11.57,11.77,10489,0
2012-09-19,11.66,11.85,11.56,11.64,15679,0
2012-09-20,11.57,12.25,11.5,11.88,11255,0
2012-09-21,12.09,12.09,11.63,11.85,33418,0
2012-09-24,11.64,12.02,11.64,11.92,23743,0
2012-09-25,11.95,11.98,11.73,11.86,46060,0
2012-09-26,11.83,11.98,11.75,11.8,50209,0
2012-09-27,11.84,11.99,11.5,11.69,84881,0
2012-09-28,11.61,11.8,11.51,11.63,31082,0
2012-10-01,11.7,12,11.42,11.9,89860,0
2012-10-02,11.89,11.89,11.29,11.4,33257,0
2012-10-03,11.89,11.89,11.32,11.32,24487,0
2012-10-04,11.4,11.64,11.21,11.52,46096,0
2012-10-05,11.5,11.64,11.3,11.35,15666,0
2012-10-08,11.32,11.32,10.96,11.05,36523,0
2012-10-09,11.05,11.1,10.99,11.02,39906,0
2012-10-10,11,11.02,10.85,10.93,29523,0
2012-10-11,11.075,11.075,10.84,10.9,15359,0
2012-10-12,10.86,10.95,10.72,10.8,20761,0
2012-10-15,10.5,10.5,10.277,10.45,22120,0
2012-10-16,10,10.26,9.91,10.25,82262,0
2012-10-17,10.22,10.35,10.19,10.32,7568,0
2012-10-18,10.36,11.01,10.36,10.96,40433,0
2012-10-19,10.93,11.11,10.9,11,34937,0
2012-10-22,10.98,11,10.42,10.82,20923,0
2012-10-23,10.71,10.98,10.7,10.96,35068,0
2012-10-24,10.84,11.36,10.72,11.17,48285,0
2012-10-25,11.3,11.3,10.93,11.29,14597,0
2012-10-26,11.33,11.33,10.6,10.77,16020,0
2012-10-31,10.75,11.29,10.66,11.29,26544,0
2012-11-01,11.37,11.5,11.01,11.3,21455,0
2012-11-02,11.28,11.67,11.01,11.56,32164,0
2012-11-05,11.39,11.67,10.9,11.57,18119,0
2012-11-06,11.56,12.5,11.25,12.5,471967,0
2012-11-07,12.25,12.25,12,12.11,24848,0
2012-11-08,12.08,12.49,12,12.29,21287,0
2012-11-09,12.31,12.49,11.85,12.3,22899,0
2012-11-12,12.3,12.4,11.94,12.4,22357,0
2012-11-13,12.21,12.49,11.94,12.31,41100,0
2012-11-14,12.28,12.95,12.28,12.695,433082,0
2012-11-15,12.19,12.56,11.26,12.2,36748,0
2012-11-16,11.83,12.02,11.75,11.96,93200,0
2012-11-19,11.95,12.05,11.83,11.95,63724,0
2012-11-20,11.93,12.08,11.81,12.04,24142,0
2012-11-21,12.02,12.1,11.84,12.1,7394,0
2012-11-23,12.1,12.1,11.85,12.02,5571,0
2012-11-26,12,12.1,11.925,12.05,8531,0
2012-11-27,12,12.08,11.84,11.85,13609,0
2012-11-28,11.84,11.91,11.75,11.87,7059,0
2012-11-29,11.9,12,11.85,11.98,6791,0
2012-11-30,12,12,11.7,11.85,38820,0
2012-12-03,11.96,11.96,11.63,11.85,3486,0
2012-12-04,11.8,12.1,11.63,11.97,54043,0
2012-12-05,11.97,12.05,11.76,11.87,3228,0
2012-12-06,11.87,12,11.55,11.96,17090,0
2012-12-07,11.72,12,11.49,11.74,34965,0
2012-12-10,11.71,11.75,10.8,10.96,58237,0
2012-12-11,10.98,11.139,10.65,11,13273,0
2012-12-12,10.99,10.99,10.67,10.76,9921,0
2012-12-13,10.75,10.9,10.75,10.82,7798,0
2012-12-14,10.75,10.9,10.75,10.84,18496,0
2012-12-17,10.92,11.15,10.84,11.08,26420,0
2012-12-18,11.05,11.2,10.64,11.2,93428,0
2012-12-19,10.89,11.17,10.89,10.98,17276,0
2012-12-20,10.9,10.95,10.55,10.94,29365,0
2012-12-21,10.92,10.99,10.78,10.82,26669,0
2012-12-24,10.82,11,10.54,10.87,5181,0
2012-12-26,10.85,10.92,10.8,10.85,9047,0
2012-12-27,10.83,10.9,10.57,10.57,6986,0
2012-12-28,10.63,10.99,10.45,10.55,35020,0
2012-12-31,10.51,11.01,10.48,10.94,8103,0
2013-01-02,10.61,11.35,10.58,11.28,32739,0
2013-01-03,10.78,11.35,10.78,11.17,5293,0
2013-01-04,11.2,11.29,11,11.14,7263,0
2013-01-07,11.04,11.33,11.04,11.31,9539,0
2013-01-08,11.34,11.34,10.84,10.96,19002,0
2013-01-09,11.02,11.2,10.922,11.2,8034,0
2013-01-10,11.1,11.25,11.01,11.25,6863,0
2013-01-11,11.09,11.35,11.09,11.18,21323,0
2013-01-14,11.15,11.29,11.07,11.14,16233,0
2013-01-15,11.13,11.25,11.13,11.21,7674,0
2013-01-16,11.2,11.24,11.15,11.2,7557,0
2013-01-17,11.17,11.23,11.15,11.2,10982,0
2013-01-18,11.17,11.25,11.15,11.22,21849,0
2013-01-22,11.19,11.35,11.06,11.32,55835,0
2013-01-23,11.25,11.33,11.2,11.25,7300,0
2013-01-24,11.23,11.38,11.23,11.36,11061,0
2013-01-25,11.37,11.37,11.23,11.33,8849,0
2013-01-28,11.34,11.45,11.34,11.45,4312,0
2013-01-29,11.45,11.45,11.43,11.43,3440,0
2013-01-30,11.43,11.43,11.23,11.26,11750,0
2013-01-31,11.24,11.65,11.23,11.62,12911,0
2013-02-01,11.65,11.76,11.52,11.7,12612,0
2013-02-04,11.7,11.73,11.4,11.51,22122,0
2013-02-05,11.5,11.5,11.24,11.36,5692,0
2013-02-06,11.26,11.54,11.23,11.44,5418,0
2013-02-07,11.64,11.65,11.23,11.27,5429,0
2013-02-08,11.36,11.4,11.36,11.38,5446,0
2013-02-11,11.41,11.64,11.35,11.4,15547,0
2013-02-12,11.44,11.6,11.44,11.59,9327,0
2013-02-13,11.54,11.64,11.32,11.39,10695,0
2013-02-14,11.44,11.59,11.35,11.5,6693,0
2013-02-15,11.54,11.9,11.525,11.7,107379,0
2013-02-19,11.7,11.95,11.7,11.95,40141,0
2013-02-20,11.89,11.98,11.76,11.82,58121,0
2013-02-21,11.88,11.93,11.76,11.89,20463,0
2013-02-22,11.98,12.34,11.9,12.16,75285,0
2013-02-25,12.17,12.5,12,12.32,52165,0
2013-02-26,12.29,12.5,12.12,12.46,37888,0
2013-02-27,12.36,12.96,12.36,12.71,74230,0
2013-02-28,12.66,13.54,12.42,13.49,633760,0
2013-03-01,13.5,13.95,13.38,13.94,199773,0
2013-03-04,13.53,14.139,13.44,13.98,176791,0
2013-03-05,14.22,14.22,13.82,14,44009,0
2013-03-06,14,14,13.82,13.94,26761,0
2013-03-07,14.18,14.18,13.5,13.94,93102,0
2013-03-08,13.98,14,13.94,14,78492,0
2013-03-11,13.93,14.28,13.9,14.04,20603,0
2013-03-12,13.97,14,13.91,13.97,51791,0
2013-03-13,13.92,14,13.92,14,29700,0
2013-03-14,10.9,14,10.87,13.95,130758,0
2013-03-15,13.98,14.27,13.55,14,110726,0
2013-03-18,13.8,13.8,13.5,13.62,64675,0
2013-03-19,13.63,13.79,13.42,13.68,19969,0
2013-03-20,13.95,13.95,13.7,13.94,25106,0
2013-03-21,13.92,13.92,13.51,13.79,111743,0
2013-03-22,13.76,13.95,13.69,13.93,8927,0
2013-03-25,13.95,13.95,13.735,13.77,5800,0
2013-03-26,13.86,13.88,13.68,13.87,12883,0
2013-03-27,13.8,13.85,13.79,13.8,56820,0
2013-03-28,13.72,13.99,13.61,13.82,22703,0
2013-04-01,13.76,14,13.76,13.99,130683,0
2013-04-02,13.99,14,13.77,13.79,16379,0
2013-04-03,12.97,13.78,12.97,13.45,133905,0
2013-04-04,13.45,13.78,13.45,13.69,11180,0
2013-04-05,13.53,13.89,13.44,13.73,5818,0
2013-04-08,13.51,13.79,13.468,13.715,15499,0
2013-04-09,13.65,13.91,13.58,13.8,13056,0
2013-04-10,13.85,13.99,13.75,13.93,7861,0
2013-04-11,14,14.15,13.855,14.13,54999,0
2013-04-12,14.09,14.105,13.88,13.91,29714,0
2013-04-15,13.62,13.94,13.49,13.58,58204,0
2013-04-16,12.95,13.13,11.755,12.26,218294,0
2013-04-17,12.11,12.57,11.99,12.04,1672817,0
2013-04-18,12.09,12.13,11.25,11.31,217420,0
2013-04-19,11.3,11.94,11.3,11.66,71231,0
2013-04-22,11.65,12.52,11.55,12.35,99977,0
2013-04-23,12.38,12.96,12.38,12.9,192397,0
2013-04-24,12.88,13.05,12.73,12.92,82180,0
2013-04-25,12.6,13.28,12.6,13.05,212417,0
2013-04-26,13.05,13.05,12.63,12.72,301178,0
2013-04-29,12.65,12.85,12.41,12.56,73751,0
2013-04-30,12.5,12.67,12.21,12.43,146979,0
2013-05-01,12.41,12.49,11.3,11.49,115354,0
2013-05-02,11.69,11.8,11.56,11.74,72238,0
2013-05-03,11.79,11.95,11.72,11.88,49089,0
2013-05-06,11.67,12.2,11.45,12.04,60290,0
2013-05-07,12.09,12.19,11.88,12.11,70215,0
2013-05-08,12.03,12.35,11.828,12.12,61302,0
2013-05-09,12.22,12.25,11.84,12.1,116305,0
2013-05-10,12.26,12.36,11.85,12.21,156830,0
2013-05-13,12.29,13.31,12.15,13.26,183077,0
2013-05-14,13.7,14.96,13.3,14.74,405210,0
2013-05-15,14.82,14.82,13.67,14.08,267091,0
2013-05-16,13.98,14.05,13.59,13.77,58753,0
2013-05-17,13.78,13.78,13.44,13.61,28280,0
2013-05-20,13.75,14,13.59,13.6,34225,0
2013-05-21,13.65,13.65,13.25,13.35,26015,0
2013-05-22,13.33,13.85,13.18,13.52,24794,0
2013-05-23,13.4,14.05,13.18,13.94,110098,0
2013-05-24,13.91,14.02,13.78,13.92,83260,0
2013-05-28,14.1,14.17,13.85,14.05,136551,0
2013-05-29,14.05,14.3,13.73,14.16,115456,0
2013-05-30,14.27,14.33,13.81,14.2,81008,0
2013-05-31,14.1,14.17,13.36,13.51,128764,0
2013-06-03,13.51,14.09,12.56,12.77,130454,0
2013-06-04,12.81,12.91,11.79,12.08,134664,0
2013-06-05,11.97,12.35,11.63,11.86,68070,0
2013-06-06,11.93,12.15,11.75,12,42083,0
2013-06-07,12.12,12.71,11.9,12.46,114803,0
2013-06-10,12.35,12.355,11.45,11.76,101437,0
2013-06-11,11.78,11.96,11.41,11.48,112484,0
2013-06-12,11.6,11.64,11.06,11.33,145994,0
2013-06-13,11.37,11.7,11.33,11.68,64660,0
2013-06-14,11.63,11.67,11.31,11.63,84179,0
2013-06-17,11.78,12.94,11.63,12.6,127868,0
2013-06-18,12.6,12.82,12.29,12.58,173342,0
2013-06-19,12.62,12.8,12.24,12.65,128641,0
2013-06-20,12.55,12.55,11.67,12.47,120317,0
2013-06-21,12.44,13.12,12.14,13.04,138214,0
2013-06-24,12.93,13.91,12.24,13.81,244114,0
2013-06-25,13.89,14,13.15,13.93,202387,0
2013-06-26,14,14,13.11,13.92,252193,0
2013-06-27,13.9,14.07,13.74,13.93,234559,0
2013-06-28,13.93,14.38,13.54,14.14,2723151,0
2013-07-01,14.24,14.5,13.86,14.3,160720,0
2013-07-02,14.3,14.3,13.66,13.89,85655,0
2013-07-03,13.86,14.3,13.31,13.44,48566,0
2013-07-05,13.63,13.63,13.22,13.32,75901,0
2013-07-08,13.41,13.66,13.41,13.62,64686,0
2013-07-09,13.69,14.4,13.523,14.18,102067,0
2013-07-10,14.14,14.39,13.9,14.09,106619,0
2013-07-11,14.12,14.12,13.66,13.95,90991,0
2013-07-12,13.91,14.21,13.82,14.14,60668,0
2013-07-15,14.16,14.57,13.86,14.46,85327,0
2013-07-16,14.43,14.75,14.26,14.58,91955,0
2013-07-17,14.59,14.72,14.37,14.51,79495,0
2013-07-18,14.58,14.75,14.44,14.51,90863,0
2013-07-19,14.51,14.51,14.01,14.35,142108,0
2013-07-22,14.24,14.7,14.07,14.43,91381,0
2013-07-23,14.53,14.6,14.14,14.28,48364,0
2013-07-24,14.33,14.34,13.96,13.99,53902,0
2013-07-25,13.96,14.1,13.87,14.07,69658,0
2013-07-26,13.94,14.06,13.68,14.03,51616,0
2013-07-29,14.03,14.08,13.65,13.68,36359,0
2013-07-30,13.79,14.08,13.59,13.98,37150,0
2013-07-31,14.06,14.09,13.85,13.98,59651,0
2013-08-01,14.09,14.09,13.76,14,107257,0
2013-08-02,13.98,14.06,13.59,13.65,65064,0
2013-08-05,13.66,13.66,13.09,13.47,72328,0
2013-08-06,13.46,13.56,13.09,13.33,63715,0
2013-08-07,13.37,13.37,13.021,13.13,138847,0
2013-08-08,13.18,13.5,12.8,12.85,79611,0
2013-08-09,12.85,13.03,12.8,12.8,32007,0
2013-08-12,12.73,12.75,12.59,12.66,60793,0
2013-08-13,12.83,13.29,12.65,12.94,141787,0
2013-08-14,12.89,13.73,12.82,13.5,120939,0
2013-08-15,13.36,13.46,12.66,12.68,61946,0
2013-08-16,12.58,12.83,11.98,12.03,76326,0
2013-08-19,12.07,12.24,11.53,11.53,72784,0
2013-08-20,11.57,11.959,11.36,11.47,87001,0
2013-08-21,11.45,11.77,11.35,11.39,65558,0
2013-08-22,12.51,12.51,11.47,11.69,52027,0
2013-08-23,8.6,11.55,6.05,8.32,4195092,0
2013-08-26,8.35,8.6199,7.9,8.1,1588879,0
2013-08-27,7.97,7.97,7.57,7.75,481667,0
2013-08-28,7.85,8.28,7.78,8.18,477790,0
2013-08-29,8.18,8.5,7.82,8.5,443593,0
2013-08-30,8.47,8.49,7.98,8.1,261094,0
2013-09-03,8.21,8.41,8.01,8.25,705866,0
2013-09-04,8.22,8.3,7.91,8.27,243312,0
2013-09-05,8.4,8.41,8.1,8.31,107987,0
2013-09-06,8.38,8.38,8.05,8.26,80238,0
2013-09-09,8.35,8.46,8.15,8.26,103969,0
2013-09-10,6.61,6.78,6.06,6.25,1505207,0
2013-09-11,6.26,6.31,5.83,6.08,1520288,0
2013-09-12,6.16,6.22,6.01,6.06,831849,0
2013-09-13,6.08,6.24,5.28,6.19,556499,0
2013-09-16,6.2,6.2499,5.9401,5.99,627833,0
2013-09-17,6.02,6.45,5.85,6.42,813002,0
2013-09-18,6.33,6.34,6.01,6.08,684414,0
2013-09-19,6.11,6.15,6,6.03,408837,0
2013-09-20,6,6.04,5.87,5.89,475626,0
2013-09-23,5.87,5.89,5.62,5.8,459333,0
2013-09-24,5.8,5.85,5.68,5.78,320100,0
2013-09-25,5.78,5.78,5.45,5.51,746321,0
2013-09-26,5.52,5.55,5.45,5.53,376500,0
2013-09-27,5.83,5.9,5.65,5.67,878758,0
2013-09-30,5.7,5.7,5.45,5.56,472502,0
2013-10-01,5.62,5.74,5.45,5.47,569000,0
2013-10-02,5.48,5.6,5.46,5.57,272900,0
2013-10-03,5.55,5.57,5.41,5.47,491800,0
2013-10-04,5.48,5.51,5.4,5.41,1893900,0
2013-10-07,5.4,5.49,5.25,5.27,832600,0
2013-10-08,5.3,5.43,5.1,5.4,2578400,0
2013-10-09,5.4,5.41,5.12,5.28,711346,0
2013-10-10,5.32,5.35,5.14,5.15,501262,0
2013-10-11,5.31,5.35,5.13,5.2,330738,0
2013-10-14,5.18,5.26,5.05,5.24,526258,0
2013-10-15,5.21,5.25,5.04,5.19,469142,0
2013-10-16,5.22,5.27,5.13,5.15,413800,0
2013-10-17,5.2,5.48,5.2,5.4,567700,0
2013-10-18,5.41,5.41,5.23,5.34,348300,0
2013-10-21,5.39,5.45,5.24,5.28,368300,0
2013-10-22,5.31,5.31,5.17,5.24,379500,0
2013-10-23,5.18,5.26,4.95,5.2,424300,0
2013-10-24,5.2,5.23,5.05,5.15,288500,0
2013-10-25,5.2,5.2,5.02,5.05,303200,0
2013-10-28,5.1,5.15,5.05,5.1,247200,0
2013-10-29,5.1,5.19,5.08,5.11,355600,0
2013-10-30,5.11,5.19,5,5.03,622400,0
2013-10-31,5,5.04,4.88,4.98,519700,0
2013-11-01,4.95,4.99,4.81,4.96,460700,0
2013-11-04,5.12,5.18,4.87,4.99,564975,0
2013-11-05,4.99,5.01,4.87,4.99,395900,0
2013-11-06,5,5.07,4.61,4.71,589200,0
2013-11-07,4.76,4.85,4.57,4.67,441100,0
2013-11-08,4.68,4.99,4.68,4.85,471400,0
2013-11-11,4.84,4.84,4.69,4.71,286001,0
2013-11-12,4.7,4.79,4.61,4.7,348300,0
2013-11-13,4.66,4.75,4.62,4.68,298800,0
2013-11-14,4.66,4.98,4.66,4.95,278000,0
2013-11-15,4.97,5,4.77,4.79,383400,0
2013-11-18,4.76,4.95,4.75,4.86,394600,0
2013-11-19,4.88,4.88,4.76,4.76,217773,0
2013-11-20,4.76,4.86,4.76,4.8,182300,0
2013-11-21,4.82,5.09,4.8,5.01,646700,0
2013-11-22,5.06,5.09,4.91,5.01,478833,0
2013-11-25,5.01,5.07,4.97,4.98,399200,0
2013-11-26,5,5.05,4.96,4.99,553400,0
2013-11-27,4.99,5.19,4.99,5.15,352900,0
2013-11-29,5.17,5.28,5.16,5.17,235219,0
2013-12-02,5.19,5.24,5.02,5.02,236300,0
2013-12-03,5,5.03,4.9,5.02,543035,0
2013-12-04,5.22,5.38,5.11,5.16,1843400,0
2013-12-05,5.12,5.16,4.91,5.04,511600,0
2013-12-06,5.13,5.17,5,5.15,358900,0
2013-12-09,5.14,5.17,5.02,5.12,702973,0
2013-12-10,5.15,5.2,5.05,5.08,415100,0
2013-12-11,5.08,5.2,5.05,5.19,327900,0
2013-12-12,5.19,5.37,5.1,5.31,888089,0
2013-12-13,5.36,5.38,5.24,5.26,481400,0
2013-12-16,5.28,5.57,5.24,5.52,942500,0
2013-12-17,5.55,5.63,5.36,5.53,431200,0
2013-12-18,5.53,5.53,5.3,5.4,417500,0
2013-12-19,5.36,5.49,5.34,5.39,397100,0
2013-12-20,5.42,5.45,5.35,5.41,1305400,0
2013-12-23,5.41,5.45,5.34,5.39,403200,0
2013-12-24,5.36,5.4401,5.36,5.43,130921,0
2013-12-26,5.44,5.47,5.38,5.44,400900,0
2013-12-27,5.48,5.48,5.35,5.43,342200,0
2013-12-30,5.4,5.53,5.38,5.48,271700,0
2013-12-31,5.52,5.81,5.45,5.79,1131300,0
2014-01-02,5.82,6.2,5.58,6.08,735239,0
2014-01-03,6.07,6.2,5.9,6.18,475755,0
2014-01-06,6.18,6.19,5.95,6.06,374100,0
2014-01-07,6.05,6.1,5.99,6.1,387600,0
2014-01-08,6.1,6.19,6.05,6.07,259100,0
2014-01-09,6.07,6.55,6.05,6.39,1068600,0
2014-01-10,6.49,6.54,6.05,6.26,432000,0
2014-01-13,6.17,6.34,5.9,6.05,596200,0
2014-01-14,6.05,6.18,5.82,5.91,344600,0
2014-01-15,5.89,6.13,5.83,6.1,286700,0
2014-01-16,6.07,6.49,6.07,6.48,532610,0
2014-01-17,6.5,7.23,6.5,7.14,927800,0
2014-01-21,7.34,7.59,6.98,7.44,832900,0
2014-01-22,7.39,7.67,7.27,7.54,456200,0
2014-01-23,7.56,7.71,7.08,7.7,485500,0
2014-01-24,7.575,7.65,6.8805,7.02,754196,0
2014-01-27,7.03,7.03,6.06,6.79,913400,0
2014-01-28,6.79,7.22,6.51,6.77,438537,0
2014-01-29,6.74,6.74,6.15,6.26,396900,0
2014-01-30,6.26,6.53,6.25,6.45,349800,0
2014-01-31,6.36,6.39,6.08,6.21,348796,0
2014-02-03,6.18,6.4,6.1,6.25,480440,0
2014-02-04,6.23,6.4,6.23,6.35,255544,0
2014-02-05,6.3,6.4196,6.22,6.36,205996,0
2014-02-06,6.35,6.37,6.29,6.35,238017,0
2014-02-07,6.35,6.629,6.3,6.53,293749,0
2014-02-10,6.52,7.09,6.46,7.05,603467,0
2014-02-11,7.09,7.249,7.01,7.08,377572,0
2014-02-12,7.05,7.19,7,7.07,372758,0
2014-02-13,7.03,7.2,6.89,7.09,216518,0
2014-02-14,6.932,7.08,6.932,7.06,301449,0
2014-02-18,7.03,7.18,6.98,7.11,208198,0
2014-02-19,7.09,7.2,7.04,7.1,111061,0
2014-02-20,7.19,7.48,7.06,7.45,360716,0
2014-02-21,7.49,7.65,7.18,7.36,262097,0
2014-02-24,7.35,7.55,7.26,7.48,264150,0
2014-02-25,7.44,7.86,7.41,7.81,310095,0
2014-02-26,7.86,7.86,7.7,7.78,217054,0
2014-02-27,7.75,7.84,7.46,7.74,252043,0
2014-02-28,7.85,7.86,7.58,7.6,454226,0
2014-03-03,7.6,7.6,7.17,7.35,246992,0
2014-03-04,7.37,7.58,7.35,7.49,268892,0
2014-03-05,7.46,7.46,7.1,7.16,252185,0
2014-03-06,7.16,7.48,7.12,7.25,271508,0
2014-03-07,7.25,7.27,7.0004,7.12,142892,0
2014-03-10,7.06,7.15,6.85,7.14,193695,0
2014-03-11,7.06,7.23,7,7.15,374701,0
2014-03-12,7.16,7.195,6.94,7.13,345269,0
2014-03-13,7.11,7.16,6.88,6.91,351168,0
2014-03-14,6.95,7.13,6.79,7.13,318512,0
2014-03-17,7.21,7.4,7.03,7.32,376714,0
2014-03-18,7.36,8.21,7.36,8.04,858884,0
2014-03-19,8.01,8.24,7.82,8.22,356068,0
2014-03-20,8.114,8.2494,7.9,8.11,395955,0
2014-03-21,8.12,8.15,7.62,7.65,321341,0
2014-03-24,7.65,7.8,7.17,7.37,374879,0
2014-03-25,7.4,7.6299,7,7.06,370391,0
2014-03-26,7.1,7.1,6.69,6.75,324000,0
2014-03-27,6.72,6.95,6.56,6.71,501860,0
2014-03-28,6.69,6.82,6.43,6.54,250174,0
2014-03-31,6.57,6.88,6.39,6.63,286064,0
2014-04-01,6.624,7.19,6.624,6.87,284023,0
2014-04-02,6.74,6.99,6.55,6.6,115401,0
2014-04-03,6.63,6.7,6.3,6.44,201773,0
2014-04-04,6.42,6.49,5.8,6.13,488704,0
2014-04-07,6.05,6.36,5.84,6.13,194898,0
2014-04-08,6.11,6.55,6.11,6.29,365762,0
2014-04-09,6.34,6.95,6.16,6.78,448955,0
2014-04-10,6.75,6.75,6.01,6.02,277791,0
2014-04-11,5.9,6,5.525,5.54,241705,0
2014-04-14,5.6,5.6699,5.26,5.41,188927,0
2014-04-15,5.41,5.44,4.97,5.25,202872,0
2014-04-16,5.29,5.34,5.02,5.3,192482,0
2014-04-17,5.25,5.41,5.2,5.35,130856,0
2014-04-21,5.34,5.49,5.33,5.48,75820,0
2014-04-22,5.51,5.98,5.5,5.98,225298,0
2014-04-23,5.94,5.99,5.6499,5.8,176584,0
2014-04-24,5.82,5.86,5.53,5.78,106896,0
2014-04-25,5.73,5.76,5.33,5.5,240105,0
2014-04-28,5.52,5.6699,5.07,5.38,124823,0
2014-04-29,5.4,5.55,5.3,5.4,94817,0
2014-04-30,5.35,5.5,5.17,5.48,112720,0
2014-05-01,5.48,5.89,5.34,5.85,247800,0
2014-05-02,5.89,5.98,5.57,5.69,159899,0
2014-05-05,5.65,5.99,5.62,5.96,226430,0
2014-05-06,5.93,5.93,5.55,5.76,229258,0
2014-05-07,5.8,5.8,5.59,5.79,166979,0
2014-05-08,5.64,5.75,5.3401,5.39,289888,0
2014-05-09,5.22,5.36,4.85,5.11,238409,0
2014-05-12,5.12,5.54,5.12,5.42,142421,0
2014-05-13,5.38,5.46,5.21,5.24,132516,0
2014-05-14,5.18,5.34,5.1,5.17,119969,0
2014-05-15,5.17,5.2,4.97,5.03,116032,0
2014-05-16,5.01,5.072,4.82,4.94,147581,0
2014-05-19,4.89,5.23,4.89,5.22,102823,0
2014-05-20,5.17,5.19,4.92,5.01,143994,0
2014-05-21,5.03,5.078,4.84,4.85,139670,0
2014-05-22,4.85,4.9,4.7,4.81,266006,0
2014-05-23,4.84,4.93,4.81,4.85,79398,0
2014-05-27,4.93,5.05,4.79,5.03,184753,0
2014-05-28,5.02,5.4,4.96,5.3,144769,0
2014-05-29,5.34,5.39,5.28,5.35,108472,0
2014-05-30,5.37,5.438,5.24,5.38,145409,0
2014-06-02,5.44,5.442,5.22,5.28,99891,0
2014-06-03,5.3,5.4,5.1,5.19,65689,0
2014-06-04,5.15,5.37,5.14,5.25,47858,0
2014-06-05,5.26,5.45,5.19,5.42,125782,0
2014-06-06,5.47,5.53,5.37,5.53,144662,0
2014-06-09,5.5,6.04,5.43,5.9,266915,0
2014-06-10,5.9,5.99,5.67,5.9,140800,0
2014-06-11,5.85,5.91,5.765,5.85,60908,0
2014-06-12,5.82,5.89,5.7,5.76,69978,0
2014-06-13,5.8,5.9,5.55,5.59,82863,0
2014-06-16,5.55,6.068,5.55,6.05,308142,0
2014-06-17,6.02,6.11,5.9,5.94,90430,0
2014-06-18,5.93,6.04,5.76,6.03,131097,0
2014-06-19,6.05,6.05,5.9,6.035,82610,0
2014-06-20,6.03,6.06,5.84,6,189128,0
2014-06-23,6.05,6.05,5.69,5.78,141253,0
2014-06-24,5.78,5.89,5.58,5.63,110985,0
2014-06-25,5.58,5.71,5.375,5.59,116337,0
2014-06-26,5.62,5.65,5.291,5.46,149789,0
2014-06-27,5.42,5.56,5.25,5.49,870208,0
2014-06-30,5.58,5.91,5.57,5.85,196239,0
2014-07-01,5.9,6.07,5.73,6.03,247164,0
2014-07-02,6.04,6.06,5.81,5.99,134600,0
2014-07-03,6,6.05,5.88,6.04,32416,0
2014-07-07,6.04,6.0499,5.7,5.76,129478,0
2014-07-08,5.77,5.77,5.36,5.61,133250,0
2014-07-09,5.62,5.67,5.34,5.66,81975,0
2014-07-10,5.44,5.68,5.38,5.6,60638,0
2014-07-11,5.56,5.74,5.5,5.7,57334,0
2014-07-14,5.81,5.81,5.56,5.62,99145,0
2014-07-15,5.61,5.64,5.51,5.55,82321,0
2014-07-16,5.59,5.79,5.5,5.74,112449,0
2014-07-17,5.67,5.8,5.54,5.56,110283,0
2014-07-18,5.53,5.69,5.45,5.64,131001,0
2014-07-21,5.58,5.71,5.52,5.62,78350,0
2014-07-22,5.67,5.8,5.63,5.75,111510,0
2014-07-23,5.78,5.795,5.4,5.77,145225,0
2014-07-24,5.74,5.805,5.42,5.52,109139,0
2014-07-25,5.44,5.71,5.44,5.64,65963,0
2014-07-28,5.62,5.62,5.4,5.49,82515,0
2014-07-29,5.5,5.75,5.38,5.68,103253,0
2014-07-30,5.68,5.91,5.54,5.7,80650,0
2014-07-31,5.59,5.64,5.38,5.5,177936,0
2014-08-01,5.51,5.69,5.43,5.62,113953,0
2014-08-04,5.69,5.69,5.33,5.42,93518,0
2014-08-05,5.38,5.56,5.38,5.51,89952,0
2014-08-06,5.31,5.59,5.31,5.56,54298,0
2014-08-07,5.56,5.56,5.24,5.28,70124,0
2014-08-08,5.26,5.34,5.01,5.2,205299,0
2014-08-11,5.26,5.35,5.11,5.23,43183,0
2014-08-12,5.16,5.422,4.98,4.98,70323,0
2014-08-13,5.04,5.16,4.91,5.13,81875,0
2014-08-14,5.1,5.18,5.07,5.15,55558,0
2014-08-15,5.26,5.26,5.04,5.09,53050,0
2014-08-18,5.16,5.25,5.09,5.21,50099,0
2014-08-19,5.19,5.25,5.1,5.14,34126,0
2014-08-20,5.1,5.2,5,5.01,46271,0
2014-08-21,5.182,5.182,4.92,4.99,50004,0
2014-08-22,4.99,5.06,4.93,4.95,45719,0
2014-08-25,5.04,5.106,4.96,5,37166,0
2014-08-26,5.03,5.14,5,5.1,96465,0
2014-08-27,5.09,5.174,5.01,5.1,25505,0
2014-08-28,5.05,5.12,5.02,5.03,31447,0
2014-08-29,5.03,5.13,5.01,5.11,52243,0
2014-09-02,5.15,5.255,5.06,5.21,42542,0
2014-09-03,5.21,5.29,5.05,5.09,41673,0
2014-09-04,5.09,5.12,5.01,5.07,50119,0
2014-09-05,5.03,5.09,4.91,5.06,110707,0
2014-09-08,5.05,5.17,5.02,5.17,23858,0
2014-09-09,5.16,5.16,4.99,5.08,61956,0
2014-09-10,5.07,5.2,4.662,5.2,34597,0
2014-09-11,5.14,5.3,4.9,5.24,64672,0
2014-09-12,5.24,5.29,5.02,5.05,65155,0
2014-09-15,5.07,5.096,4.9,4.98,54315,0
2014-09-16,4.98,5.11,4.9601,5.08,45742,0
2014-09-17,5.07,5.25,5.05,5.19,39846,0
2014-09-18,5.21,5.21,4.99,5.07,35537,0
2014-09-19,5.11,5.22,4.83,4.87,167624,0
2014-09-22,4.81,4.92,4.75,4.76,133066,0
2014-09-23,4.69,4.81,4.6501,4.75,84191,0
2014-09-24,4.78,5,4.72,4.9,71975,0
2014-09-25,4.9,4.9,4.61,4.67,97154,0
2014-09-26,4.67,4.85,4.563,4.83,77349,0
2014-09-29,4.72,4.85,4.41,4.55,192948,0
2014-09-30,4.53,4.82,4.48,4.5,190350,0
2014-10-01,4.5,4.5,4.24,4.29,94658,0
2014-10-02,4.28,4.43,4.09,4.32,80877,0
2014-10-03,4.41,4.67,4.33,4.64,78622,0
2014-10-06,4.63,4.65,4.49,4.57,64539,0
2014-10-07,4.48,4.62,4.38,4.48,70922,0
2014-10-08,4.49,4.9,4.46,4.88,134728,0
2014-10-09,4.86,4.86,4.55,4.56,61788,0
2014-10-10,4.52,4.63,4.36,4.46,53994,0
2014-10-13,4.49,4.66,4.2983,4.42,64852,0
2014-10-14,4.51,4.68,4.4,4.55,65076,0
2014-10-15,4.47,4.72,4.29,4.68,122636,0
2014-10-16,4.61,5.2,4.61,5.13,209177,0
2014-10-17,5.11,5.35,5.05,5.28,124320,0
2014-10-20,5.48,5.6,5.2244,5.34,87534,0
2014-10-21,5.38,5.59,5.3,5.56,89535,0
2014-10-22,5.61,5.8,5.5,5.69,154667,0
2014-10-23,5.71,6.02,5.7056,5.95,184706,0
2014-10-24,5.95,5.98,5.6301,5.72,68362,0
2014-10-27,5.64,5.81,5.59,5.75,68457,0
2014-10-28,5.77,5.9875,5.7301,5.94,94171,0
2014-10-29,5.85,5.93,5.691,5.87,49176,0
2014-10-30,5.87,6.02,5.87,5.96,89104,0
2014-10-31,6.15,6.15,5.61,5.62,144672,0
2014-11-03,5.78,5.78,5.52,5.6,79237,0
2014-11-04,5.58,5.69,5.52,5.53,46932,0
2014-11-05,5.61,5.6525,5.44,5.53,74810,0
2014-11-06,5.26,5.4,4.75,4.84,99168,0
2014-11-07,4.85,5.0399,4.61,4.7,58087,0
2014-11-10,4.71,4.99,4.6201,4.99,89617,0
2014-11-11,5,5.13,4.91,5.1,70549,0
2014-11-12,5.13,5.19,5.05,5.13,81309,0
2014-11-13,5.2,5.2299,5.02,5.04,15788,0
2014-11-14,5.07,5.165,4.92,4.93,63658,0
2014-11-17,4.89,5,4.73,4.73,54605,0
2014-11-18,4.78,4.9,4.57,4.7,57907,0
2014-11-19,4.73,4.86,4.53,4.66,67580,0
2014-11-20,4.6,4.86,4.551,4.86,48247,0
2014-11-21,4.95,4.95,4.69,4.7,87528,0
2014-11-24,4.7,4.85,4.64,4.72,76161,0
2014-11-25,4.71,4.86,4.7008,4.75,119203,0
2014-11-26,4.78,4.835,4.69,4.78,53925,0
2014-11-28,4.79,4.885,4.6,4.61,54549,0
2014-12-01,4.61,4.725,4.56,4.56,57831,0
2014-12-02,4.59,4.68,4.38,4.47,104383,0
2014-12-03,4.47,4.54,4.2,4.25,115970,0
2014-12-04,4.27,4.31,4.13,4.14,48322,0
2014-12-05,4.07,4.5,4.06,4.37,279701,0
2014-12-08,4.4,4.55,4.36,4.41,156467,0
2014-12-09,4.25,4.79,4.245,4.69,116311,0
2014-12-10,4.66,4.698,4.4,4.4,107278,0
2014-12-11,4.45,4.6,4.4,4.49,521265,0
2014-12-12,8.32,8.5,5.56,5.6,9270787,0
2014-12-15,5.77,7,5.61,6.71,2367290,0
2014-12-16,6.25,7.16,6.25,6.76,567611,0
2014-12-17,6.69,6.92,6.54,6.78,469646,0
2014-12-18,6.84,6.9919,6.62,6.71,302800,0
2014-12-19,6.68,7.4,6.57,7.2,611921,0
2014-12-22,7.34,7.4299,6.9,7.19,171788,0
2014-12-23,7.2,7.3,6.4,6.68,396249,0
2014-12-24,6.76,6.83,6.55,6.64,117989,0
2014-12-26,6.65,6.745,6.6,6.67,91641,0
2014-12-29,6.64,6.735,6.41,6.68,224832,0
2014-12-30,6.64,6.67,6.4601,6.63,121123,0
2014-12-31,6.66,6.9,6.63,6.83,176317,0
2015-01-02,6.84,6.97,6.56,6.82,175344,0
2015-01-05,6.8,7.09,6.75,6.81,102716,0
2015-01-06,6.8,6.88,6.51,6.64,160695,0
2015-01-07,6.68,7,6.6,6.96,183073,0
2015-01-08,6.98,7.1432,6.82,7.1,218861,0
2015-01-09,7.05,7.1,6.91,7.04,143539,0
2015-01-12,7.01,7.09,6.84,6.92,94924,0
2015-01-13,6.95,7.3,6.93,7.09,154710,0
2015-01-14,6.93,7.13,6.81,6.89,160056,0
2015-01-15,6.82,7.1,6.72,7.01,179303,0
2015-01-16,6.97,7.35,6.97,7.35,243983,0
2015-01-20,7.4,7.82,7.18,7.81,249546,0
2015-01-21,7.82,7.84,7.37,7.66,363404,0
2015-01-22,7.68,8.36,7.18,8.34,473329,0
2015-01-23,8.34,8.53,7.88,8.49,611720,0
2015-01-26,8.53,8.75,8.37,8.75,244184,0
2015-01-27,8.71,9,8.5,8.83,293715,0
2015-01-28,8.82,8.96,8.55,8.76,338335,0
2015-01-29,8.75,9.2,8.656,8.82,511764,0
2015-01-30,8.59,9.1,8.16,8.22,455590,0
2015-02-02,8.18,8.36,7.89,7.97,279167,0
2015-02-03,8.08,8.09,7.35,7.5,342103,0
2015-02-04,7.4,7.67,7.3368,7.44,225485,0
2015-02-05,7.5,7.75,7.43,7.67,256353,0
2015-02-06,7.62,7.96,7.42,7.49,177216,0
2015-02-09,7.41,8,7.31,7.54,166913,0
2015-02-10,7.64,7.84,7.55,7.66,320168,0
2015-02-11,7.67,7.75,7.48,7.56,162336,0
2015-02-12,7.62,7.85,7.49,7.81,108514,0
2015-02-13,7.84,7.91,7.603,7.85,137750,0
2015-02-17,7.88,8.33,7.88,8.25,142012,0
2015-02-18,8.27,8.388,7.97,8.24,47194,0
2015-02-19,8.24,8.48,8.05,8.37,76318,0
2015-02-20,8.41,8.49,8.05,8.27,81159,0
2015-02-23,8.27,8.35,8.16,8.19,47154,0
2015-02-24,8.22,8.22,7.87,7.99,50388,0
2015-02-25,7.78,8.33,7.78,8.21,77156,0
2015-02-26,8.23,8.34,8.01,8.26,82214,0
2015-02-27,8.22,8.42,7.91,8.14,84960,0
2015-03-02,8.12,8.33,7.94,8.12,108000,0
2015-03-03,8.05,8.07,7.69,7.84,58300,0
2015-03-04,7.83,8.03,7.62,8.01,169700,0
2015-03-05,8.05,8.23,7.89,7.98,99300,0
2015-03-06,7.93,7.93,7.64,7.74,141000,0
2015-03-09,7.73,7.89,7.65,7.8,96300,0
2015-03-10,7.69,8.19,7.69,8.08,94000,0
2015-03-11,8.16,8.26,7.67,7.75,156300,0
2015-03-12,7.84,8.13,7.47,8.06,95600,0
2015-03-13,8.18,8.94,7.71,8.89,220400,0
2015-03-16,8.95,8.95,8.37,8.58,207200,0
2015-03-17,8.64,8.71,8.36,8.69,60800,0
2015-03-18,8.56,8.69,8.27,8.36,104900,0
2015-03-19,8.3,8.41,7.95,8.37,98200,0
2015-03-20,8.32,8.33,7.74,7.79,203000,0
2015-03-23,7.77,7.95,7.5,7.88,163600,0
2015-03-24,7.89,8,7.62,7.67,115200,0
2015-03-25,7.68,7.68,7.02,7.08,172700,0
2015-03-26,7.08,7.31,6.82,6.99,106900,0
2015-03-27,6.88,7.25,6.87,7.23,94000,0
2015-03-30,7.24,7.53,7.1,7.45,94400,0
2015-03-31,7.302,7.68,7.302,7.55,190948,0
2015-04-01,7.49,7.73,7.13,7.61,194600,0
2015-04-02,7.66,7.75,7.41,7.54,127700,0
2015-04-06,7.57,7.7,7.27,7.43,133800,0
2015-04-07,7.35,7.61,7.22,7.28,110943,0
2015-04-08,7.25,7.74,7.05,7.67,133300,0
2015-04-09,7.54,7.96,7.27,7.72,137005,0
2015-04-10,7.8,8.14,7.61,7.92,96500,0
2015-04-13,7.98,8.14,7.86,8.02,85700,0
2015-04-14,8.05,8.09,7.75,7.76,74700,0
2015-04-15,7.76,8.025,7.68,7.92,84276,0
2015-04-16,7.88,7.9,7.6,7.87,44314,0
2015-04-17,7.81,7.88,7.61,7.73,86400,0
2015-04-20,7.78,7.92,7.64,7.89,48145,0
2015-04-21,7.9,8.07,7.83,7.88,76090,0
2015-04-22,7.86,7.93,7.55,7.86,56596,0
2015-04-23,7.77,7.96,7.75,7.89,77400,0
2015-04-24,7.92,7.92,7.59,7.62,51700,0
2015-04-27,7.61,7.73,7.07,7.21,155400,0
2015-04-28,7.24,7.34,6.9,7.15,78500,0
2015-04-29,7.13,7.3,6.94,6.99,41500,0
2015-04-30,6.95,7.01,6.6,6.69,177000,0
2015-05-01,6.73,7.13,6.51,7.1,119900,0
2015-05-04,7.17,7.37,7.06,7.25,111300,0
2015-05-05,7.25,7.28,6.78,6.99,165900,0
2015-05-06,7.01,7.4,6.5,6.68,209787,0
2015-05-07,6.55,7.09,6.55,7,125535,0
2015-05-08,7.1,7.28,6.9,7.21,95800,0
2015-05-11,7.12,7.32,7.04,7.2,56200,0
2015-05-12,7.19,7.27,7,7.18,72364,0
2015-05-13,7.23,7.32,7.06,7.24,63600,0
2015-05-14,7.27,7.43,7.1,7.3,86100,0
2015-05-15,7.24,7.3,7,7.21,103545,0
2015-05-18,7.92,8.05,7.81,7.84,268290,0
2015-05-19,7.95,8.11,7.65,7.68,218800,0
2015-05-20,7.73,7.8,7.47,7.73,112400,0
2015-05-21,7.76,7.78,7.51,7.63,93900,0
2015-05-22,7.59,7.7,7.29,7.49,147300,0
2015-05-26,7.43,7.65,7.17,7.37,127555,0
2015-05-27,7.39,7.75,7.26,7.74,83800,0
2015-05-28,7.67,7.81,7.45,7.8,105709,0
2015-05-29,8.11,8.76,8.11,8.67,331500,0
2015-06-01,8.74,9,8.43,8.56,249685,0
2015-06-02,8.55,8.87,8.42,8.72,90745,0
2015-06-03,8.68,8.98,8.6,8.94,119100,0
2015-06-04,8.72,9,8.6,8.9,126900,0
2015-06-05,8.92,9.44,8.59,9.35,136600,0
2015-06-08,9.34,9.46,9.11,9.2,181200,0
2015-06-09,9.17,9.2,8.92,8.96,1215868,0
2015-06-10,8.98,9.08,8.8915,8.99,197616,0
2015-06-11,9.1,9.1,8.8,8.93,128235,0
2015-06-12,8.97,8.98,8.75,8.8,77800,0
2015-06-15,8.78,8.95,8.56,8.83,148200,0
2015-06-16,8.78,8.85,8.66,8.7,102700,0
2015-06-17,8.72,8.89,8.57,8.65,166000,0
2015-06-18,8.74,9.17,8.7,8.97,141000,0
2015-06-19,9.01,9.07,8.74,8.98,150700,0
2015-06-22,8.78,9.25,8.78,9.11,186300,0
2015-06-23,9.16,9.2,8.7,8.82,99603,0
2015-06-24,8.61,8.81,8.37,8.39,105600,0
2015-06-25,8.48,8.65,8.23,8.39,63700,0
2015-06-26,8.44,8.49,8.09,8.28,817500,0
2015-06-29,8.21,8.36,7.8,7.81,143700,0
2015-06-30,7.86,8.3,7.72,8.23,121489,0
2015-07-01,8.37,8.37,7.74,7.9,144800,0
2015-07-02,7.93,8.06,7.69,8,76400,0
2015-07-06,7.79,8.35,7.79,8.2,160300,0
2015-07-07,8.19,8.24,7.93,8.13,137500,0
2015-07-08,8.14,8.32,8.07,8.2,140800,0
2015-07-09,8.35,8.48,8.16,8.41,133200,0
2015-07-10,8.55,8.7,8.4,8.6,70800,0
2015-07-13,8.66,9.05,8.66,8.79,55500,0
2015-07-14,8.82,9.19,8.75,8.98,208442,0
2015-07-15,8.98,9.15,8.78,8.85,71525,0
2015-07-16,9.03,9.08,8.78,8.98,58300,0
2015-07-17,8.93,9.04,8.87,9.01,54400,0
2015-07-20,9.07,9.07,8.63,8.72,127400,0
2015-07-21,8.69,8.81,8.41,8.73,63000,0
2015-07-22,8.61,8.81,8.5,8.7,24800,0
2015-07-23,8.68,8.84,8.39,8.4,21700,0
2015-07-24,8.36,8.55,8.25,8.27,72500,0
2015-07-27,8.21,8.37,8.2,8.29,51100,0
2015-07-28,8.36,8.78,8.21,8.62,98600,0
2015-07-29,8.61,8.68,8.23,8.56,79500,0
2015-07-30,8.54,8.57,8.17,8.54,72100,0
2015-07-31,8.58,8.58,7.97,8.24,112200,0
2015-08-03,8.21,8.26,7.76,8.04,51215,0
2015-08-04,8.09,8.22,7.91,7.99,37500,0
2015-08-05,8.03,8.3,7.85,7.98,114200,0
2015-08-06,8.02,8.02,7.35,7.54,82931,0
2015-08-07,7.32,7.57,6.43,6.68,187700,0
2015-08-10,6.78,7.41,6.39,6.51,118800,0
2015-08-11,6.44,6.59,6.29,6.34,89092,0
2015-08-12,6.21,6.61,6.12,6.55,123100,0
2015-08-13,6.55,6.64,6.16,6.24,95300,0
2015-08-14,6.2,6.67,6.2,6.53,131800,0
2015-08-17,6.52,6.82,6.39,6.79,87700,0
2015-08-18,7,7.15,6.86,7.03,113300,0
2015-08-19,6.99,7.05,6.78,6.9,59800,0
2015-08-20,6.79,7.03,6.68,6.74,117500,0
2015-08-21,6.5,6.98,6.5,6.66,145800,0
2015-08-24,6.36,6.96,6.1,6.48,171689,0
2015-08-25,6.55,6.76,6.18,6.64,111300,0
2015-08-26,6.81,7.1,6.61,7.09,98000,0
2015-08-27,7.14,7.14,6.72,6.89,61700,0
2015-08-28,6.93,6.93,6.36,6.5,99700,0
2015-08-31,6.46,6.73,6.41,6.58,146900,0
2015-09-01,6.43,6.51,6.01,6.19,114000,0
2015-09-02,6.3,6.6,6.19,6.59,48800,0
2015-09-03,6.56,6.64,6.13,6.17,46500,0
2015-09-04,6.07,6.26,6.04,6.19,29800,0
2015-09-08,6.31,6.41,6.16,6.41,98600,0
2015-09-09,6.43,6.5,6.23,6.25,47300,0
2015-09-10,6.23,6.45,6.205,6.4,30814,0
2015-09-11,6.31,6.44,6.12,6.4,35600,0
2015-09-14,6.39,6.39,6.14,6.26,37500,0
2015-09-15,6.24,6.36,6.07,6.27,183600,0
2015-09-16,6.29,6.35,5.93,5.95,106900,0
2015-09-17,5.92,6.2,5.84,6.13,87360,0
2015-09-18,6.09,6.95,6.09,6.65,324800,0
2015-09-21,6.78,6.83,6.15,6.23,122000,0
2015-09-22,6.12,6.25,5.88,6.23,57400,0
2015-09-23,6.27,6.39,6.02,6.35,56100,0
2015-09-24,6.34,6.62,6.2,6.49,85886,0
2015-09-25,6.59,6.59,5.83,6.03,151600,0
2015-09-28,6.03,6.03,5.7,5.87,176287,0
2015-09-29,5.87,6.06,5.59,5.82,213400,0
2015-09-30,5.91,6.15,5.4,6.05,186900,0
2015-10-01,6.02,6.16,5.46,6.14,132700,0
2015-10-02,6.03,6.5,5.93,6.45,69700,0
2015-10-05,7.2,7.2,6.2401,6.83,129329,0
2015-10-06,6.79,6.79,6.05,6.39,106400,0
2015-10-07,6.42,6.62,6.11,6.55,110000,0
2015-10-08,6.48,6.58,6.21,6.43,77200,0
2015-10-09,6.41,6.54,6.35,6.45,45600,0
2015-10-12,6.39,6.55,6.22,6.48,40763,0
2015-10-13,6.45,6.66,6.24,6.24,39400,0
2015-10-14,6.28,6.5,6.12,6.17,38300,0
2015-10-15,6.14,6.71,6.14,6.57,192100,0
2015-10-16,6.78,6.78,6.22,6.38,63500,0
2015-10-19,6.42,6.94,6.17,6.9,835700,0
2015-10-20,6.99,7.04,6.71,6.86,175259,0
2015-10-21,6.9,7.04,6.69,6.87,215300,0
2015-10-22,6.89,6.91,6.44,6.85,128000,0
2015-10-23,6.94,7.19,6.65,7.15,142400,0
2015-10-26,7.13,7.31,7.05,7.1,70200,0
2015-10-27,7.06,7.25,6.98,7.12,51400,0
2015-10-28,7.12,7.32,6.97,7.21,81100,0
2015-10-29,7.21,7.25,6.87,6.94,71500,0
2015-10-30,6.95,7.2,6.77,6.99,179500,0
2015-11-02,7.06,7.22,6.89,6.91,138613,0
2015-11-03,6.86,7.05,6.75,6.88,165900,0
2015-11-04,6.87,7.07,6.7,6.79,649648,0
2015-11-05,6.79,6.84,6.4,6.69,127200,0
2015-11-06,6.6,6.85,6.47,6.77,331500,0
2015-11-09,6.72,6.86,6.63,6.67,238411,0
2015-11-10,6.51,6.57,6.28,6.56,133600,0
2015-11-11,6.52,6.65,6.19,6.49,2561200,0
2015-11-12,6.42,6.49,6.3,6.35,208100,0
2015-11-13,6.28,6.82,6.22,6.68,154700,0
2015-11-16,6.66,6.8,6.39,6.46,96200,0
2015-11-17,6.49,6.8,6.44,6.66,81300,0
2015-11-18,6.66,6.84,6.47,6.83,82200,0
2015-11-19,6.8,6.87,6.64,6.78,53100,0
2015-11-20,6.83,7.17,6.75,7.03,73000,0
2015-11-23,7,7.27,6.94,7.23,176800,0
2015-11-24,7.15,7.3,7.11,7.24,42600,0
2015-11-25,7.21,7.49,7.21,7.4,88100,0
2015-11-27,7.38,7.71,7.38,7.7,76200,0
2015-11-30,7.71,7.88,7.43,7.55,111300,0
2015-12-01,7.56,7.74,7.5,7.65,46821,0
2015-12-02,7.62,7.7,7.48,7.53,46743,0
2015-12-03,7.56,7.6,7.07,7.11,54798,0
2015-12-04,7.1,7.31,7.07,7.18,112800,0
2015-12-07,7.2,7.27,7,7.15,77600,0
2015-12-08,7.08,7.42,7.08,7.2,110434,0
2015-12-09,7.2,7.3,7.1,7.14,103600,0
2015-12-10,7.12,7.55,7.01,7.41,118100,0
2015-12-11,7.22,7.59,7.13,7.29,88300,0
2015-12-14,7.32,7.45,6.94,7.32,198445,0
2015-12-15,7.45,7.63,7.27,7.57,177300,0
2015-12-16,7.57,7.98,7.35,7.89,150100,0
2015-12-17,7.93,7.96,7.55,7.8,99300,0
2015-12-18,7.76,8,7.57,7.68,263800,0
2015-12-21,7.78,7.92,7.45,7.76,105400,0
2015-12-22,7.78,7.88,7.57,7.86,54613,0
2015-12-23,7.89,8.02,7.78,7.98,93300,0
2015-12-24,7.9,8.26,7.9,8.15,42033,0
2015-12-28,8.09,8.3,8.06,8.16,64763,0
2015-12-29,8.23,8.26,8.05,8.17,47293,0
2015-12-30,8.19,8.25,8.09,8.09,21991,0
2015-12-31,8.02,8.3,7.97,8.1,82135,0
2016-01-04,7.95,7.96,7.145,7.23,104407,0
2016-01-05,7.11,7.3585,6.68,6.81,360656,0
2016-01-06,6.49,6.91,5.545,5.75,514416,0
2016-01-07,5.63,5.63,5.13,5.15,284967,0
2016-01-08,5.25,5.25,4.77,4.77,172206,0
2016-01-11,4.86,4.86,4.36,4.54,357943,0
2016-01-12,4.78,4.91,4.47,4.65,184332,0
2016-01-13,4.62,4.68,4.04,4.08,197265,0
2016-01-14,4.12,4.73,3.93,4.07,227970,0
2016-01-15,3.93,4,3.8001,3.99,159271,0
2016-01-19,4.04,4.26,3.86,3.96,95100,0
2016-01-20,3.87,4.2,3.82,4.11,89921,0
2016-01-21,4.07,4.1,3.85,3.96,477311,0
2016-01-22,4.02,4.16,3.91,4.13,107140,0
2016-01-25,4.06,4.27,4.04,4.1,42399,0
2016-01-26,4.02,4.24,3.96,4.12,48648,0
2016-01-27,4.1,4.26,3.78,3.8,121149,0
2016-01-28,3.85,3.87,3.6098,3.66,162634,0
2016-01-29,3.67,3.83,3.61,3.72,101479,0
2016-02-01,3.7,3.79,3.63,3.75,97925,0
2016-02-02,3.68,3.83,3.65,3.75,78122,0
2016-02-03,3.79,3.86,3.5,3.65,536336,0
2016-02-04,3.63,3.95,3.57,3.7,75516,0
2016-02-05,3.67,4,3.54,3.6,88789,0
2016-02-08,3.52,3.52,3.25,3.29,69332,0
2016-02-09,3.3,4.06,3.23,3.56,1037081,0
2016-02-10,3.55,3.905,3.55,3.62,92908,0
2016-02-11,3.55,3.68,3.44,3.52,42737,0
2016-02-12,3.58,3.68,3.41,3.67,46777,0
2016-02-16,3.71,3.91,3.62,3.7,92266,0
2016-02-17,3.72,3.81,3.58,3.66,97269,0
2016-02-18,3.66,3.66,3.48,3.54,32553,0
2016-02-19,3.54,3.74,3.51,3.71,37492,0
2016-02-22,3.74,3.7525,3.55,3.57,32862,0
2016-02-23,3.53,3.66,3.26,3.31,37484,0
2016-02-24,3.27,3.46,3.18,3.4,42804,0
2016-02-25,3.43,3.48,3.25,3.32,34780,0
2016-02-26,3.34,3.35,3.28,3.3,44225,0
2016-02-29,3.31,3.4,3.1901,3.29,100815,0
2016-03-01,3.35,3.51,3.3,3.46,142570,0
2016-03-02,3.49,3.6,3.39,3.48,332658,0
2016-03-03,3.49,3.533,3.39,3.47,59152,0
2016-03-04,3.49,3.535,3.38,3.44,138904,0
2016-03-07,3.44,3.59,3.44,3.57,161343,0
2016-03-08,3.57,3.57,3.34,3.34,985500,0
2016-03-09,3.37,3.4,3.14,3.21,136959,0
2016-03-10,3.25,3.37,3.15,3.27,78455,0
2016-03-11,3.08,3.59,3.08,3.48,673066,0
2016-03-14,3.46,3.56,3.42,3.48,156082,0
2016-03-15,3.39,3.5,2.97,3.01,179019,0
2016-03-16,2.98,3,2.68,2.7,133847,0
2016-03-17,2.67,2.74,2.5,2.7,415431,0
2016-03-18,2.65,2.74,2.57,2.62,412518,0
2016-03-21,2.59,2.69,2.59,2.68,319271,0
2016-03-22,2.66,2.75,2.5,2.55,159372,0
2016-03-23,2.53,2.59,2.2801,2.36,195408,0
2016-03-24,2.35,2.41,2.2599,2.36,111485,0
2016-03-28,2.38,2.4,2.22,2.24,120531,0
2016-03-29,2.27,2.47,2.16,2.4,134956,0
2016-03-30,2.4,2.56,2.31,2.34,101016,0
2016-03-31,2.34,2.55,2.1801,2.49,1204401,0
2016-04-01,2.48,2.68,2.42,2.61,190970,0
2016-04-04,2.62,2.85,2.59,2.7,179866,0
2016-04-05,2.7,2.8,2.64,2.71,119354,0
2016-04-06,2.72,3.1,2.72,3.08,152456,0
2016-04-07,3.11,3.24,2.78,2.8,151546,0
2016-04-08,2.87,2.87,2.51,2.59,171405,0
2016-04-11,2.5,2.63,2.44,2.58,306654,0
2016-04-12,2.55,2.63,2.475,2.56,128556,0
2016-04-13,2.56,2.63,2.46,2.6,160691,0
2016-04-14,2.53,2.61,2.48,2.52,107583,0
2016-04-15,2.52,2.56,2.36,2.46,84090,0
2016-04-18,2.46,2.5,2.38,2.45,145493,0
2016-04-19,2.48,2.6,2.31,2.31,138419,0
2016-04-20,2.41,2.61,2.32,2.57,931279,0
2016-04-21,2.59,2.7499,2.59,2.62,227581,0
2016-04-22,2.62,2.75,2.54,2.72,388939,0
2016-04-25,2.72,2.7475,2.37,2.5,203450,0
2016-04-26,2.5,2.52,2.35,2.47,100190,0
2016-04-27,2.48,2.49,2.34,2.4,109670,0
2016-04-28,2.41,2.53,2.38,2.44,167835,0
2016-04-29,2.43,2.54,2.37,2.4,90981,0
2016-05-02,2.45,2.45,2.31,2.38,64471,0
2016-05-03,2.37,2.45,2.23,2.23,113911,0
2016-05-04,2.23,2.4,2,2.04,163957,0
2016-05-05,2,2.14,1.9214,2.05,118916,0
2016-05-06,2.04,2.2,1.99,2.03,105901,0
2016-05-09,2.06,2.16,2,2.1,49457,0
2016-05-10,3.78,3.93,2.7,2.99,15022727,0
2016-05-11,3.02,4.8553,2.9,4.6,20003245,0
2016-05-12,4.67,4.67,3.82,3.98,5916879,0
2016-05-13,3.98,4.13,3.7,3.82,2193944,0
2016-05-16,3.93,4.2933,3.8,4.03,2129457,0
2016-05-17,4.06,4.26,3.76,3.86,1459625,0
2016-05-18,3.85,4.82,3.8101,4.8,3193314,0
2016-05-19,4.8,5.19,4.15,4.37,4199837,0
2016-05-20,4.41,4.5099,4.18,4.28,854293,0
2016-05-23,4.37,4.98,4.2301,4.37,1805001,0
2016-05-24,4.38,4.4699,4.2,4.37,832607,0
2016-05-25,4.38,4.66,4.25,4.49,707928,0
2016-05-26,4.52,4.59,4.35,4.42,598278,0
2016-05-27,4.41,5.6,4.4,5.2,3593618,0
2016-05-31,5.19,5.69,5.1766,5.39,3391104,0
2016-06-01,5.56,5.6,4.77,4.96,3536985,0
2016-06-02,4.92,5.23,4.79,5.16,965070,0
2016-06-03,5.09,5.238,4.9301,5.08,547022,0
2016-06-06,5.09,5.4955,5,5.4,704861,0
2016-06-07,5.32,5.64,5.24,5.48,892812,0
2016-06-08,5.46,5.59,5.32,5.5,645302,0
2016-06-09,5.44,5.55,5.32,5.37,445534,0
2016-06-10,5.23,5.5069,5.2,5.39,410109,0
2016-06-13,5.29,5.49,5.24,5.32,223711,0
2016-06-14,5.3,5.45,5.15,5.28,278157,0
2016-06-15,5.3,5.53,5.061,5.33,366469,0
2016-06-16,5.28,5.29,4.73,4.8,1299372,0
2016-06-17,4.83,4.91,4.58,4.75,834145,0
2016-06-20,4.79,4.85,4.51,4.57,492117,0
2016-06-21,4.57,4.5701,4.29,4.485,530880,0
2016-06-22,4.35,4.72,4.25,4.43,428948,0
2016-06-23,4.49,4.69,4.38,4.68,281187,0
2016-06-24,4.31,4.57,4.21,4.49,291434,0
2016-06-27,4.43,4.59,4.31,4.36,164172,0
2016-06-28,4.41,4.67,4.3311,4.52,282000,0
2016-06-29,4.59,4.62,4.27,4.47,664053,0
2016-06-30,4.49,4.56,4.28,4.49,193072,0
2016-07-01,4.5,4.79,4.42,4.74,206861,0
2016-07-05,4.68,4.74,4.51,4.63,145965,0
2016-07-06,4.62,4.9,4.575,4.74,218469,0
2016-07-07,4.77,4.91,4.67,4.82,237267,0
2016-07-08,4.86,4.896,4.735,4.79,178102,0
2016-07-11,4.81,4.87,4.64,4.765,184779,0
2016-07-12,4.8,4.872,4.72,4.765,93471,0
2016-07-13,4.79,4.85,4.63,4.65,95405,0
2016-07-14,4.68,4.6899,4.42,4.52,112955,0
2016-07-15,4.55,4.55,4.4,4.54,174935,0
2016-07-18,4.53,4.78,4.451,4.76,81735,0
2016-07-19,4.75,4.78,4.5,4.52,87661,0
2016-07-20,4.53,4.66,4.5,4.64,129395,0
2016-07-21,4.66,4.78,4.58,4.68,119780,0
2016-07-22,4.66,4.7,4.57,4.63,52374,0
2016-07-25,4.62,4.76,4.4,4.45,110727,0
2016-07-26,4.44,4.6,4.42,4.55,68516,0
2016-07-27,4.57,4.7,4.42,4.7,76497,0
2016-07-28,4.69,4.75,4.61,4.69,73216,0
2016-07-29,4.7,4.72,4.52,4.7,65847,0
2016-08-01,4.7,4.82,4.63,4.67,91366,0
2016-08-02,4.6,4.71,4.51,4.63,78643,0
2016-08-03,4.5701,4.72,4.31,4.47,152293,0
2016-08-04,4.48,4.51,4.39,4.42,107540,0
2016-08-05,4.41,4.63,4.38,4.49,223051,0
2016-08-08,4.48,4.58,4.3525,4.37,102606,0
2016-08-09,4.61,4.61,4.16,4.24,176173,0
2016-08-10,4.23,4.3646,4.03,4.12,156186,0
2016-08-11,4.13,4.23,3.95,4.11,147925,0
2016-08-12,4.1,4.35,4.06,4.32,182417,0
2016-08-15,4.32,4.5,4.28,4.37,161980,0
2016-08-16,4.36,4.48,4.36,4.45,82869,0
2016-08-17,4.44,4.66,4.32,4.6,136757,0
2016-08-18,4.54,4.83,4.54,4.71,178928,0
2016-08-19,4.69,4.7,4.52,4.66,80899,0
2016-08-22,4.67,4.8,4.6,4.64,57852,0
2016-08-23,4.714,4.72,4.59,4.61,49612,0
2016-08-24,4.6,4.799,4.53,4.64,222490,0
2016-08-25,4.5492,4.89,4.45,4.84,202263,0
2016-08-26,4.91,5.27,4.802,5,216445,0
2016-08-29,5.01,5.12,4.741,4.92,110345,0
2016-08-30,4.94,5.42,4.88,5.26,199659,0
2016-08-31,5.27,5.3359,4.84,5,252791,0
2016-09-01,5.02,5.31,4.875,5.29,190557,0
2016-09-02,4.85,4.986,4.165,4.22,993831,0
2016-09-06,4.2,4.48,4.2,4.44,270272,0
2016-09-07,4.21,4.53,4.21,4.47,119638,0
2016-09-08,4.45,4.7,4.41,4.69,167181,0
2016-09-09,4.61,4.72,4.29,4.32,224391,0
2016-09-12,4.3,4.47,4.3,4.45,198090,0
2016-09-13,4.41,4.5,4.2501,4.31,95889,0
2016-09-14,4.41,4.53,4.35,4.47,115284,0
2016-09-15,4.49,4.66,4.48,4.61,92882,0
2016-09-16,4.61,4.75,4.57,4.64,175085,0
2016-09-19,4.67,4.79,4.62,4.64,99042,0
2016-09-20,5.01,5.17,4.89,5.14,386219,0
2016-09-21,5.18,5.28,5.08,5.16,177175,0
2016-09-22,5.22,5.25,5.01,5.2,124027,0
2016-09-23,5.2,5.275,5.14,5.21,101920,0
2016-09-26,5.22,5.28,5.15,5.25,98405,0
2016-09-27,5.28,5.95,5.28,5.88,371714,0
2016-09-28,5.86,5.865,5.56,5.64,231190,0
2016-09-29,5.65,5.77,5.52,5.54,102048,0
2016-09-30,5.57,6.1962,5.51,6.04,351293,0
2016-10-03,6.13,6.38,6.01,6.18,186239,0
2016-10-04,6.23,6.33,5.942,6.05,122993,0
2016-10-05,6.06,6.35,5.8,6.3,153971,0
2016-10-06,6.26,6.28,6.02,6.21,136540,0
2016-10-07,6.21,6.27,6.05,6.18,89992,0
2016-10-10,6.24,6.47,6.2,6.36,113514,0
2016-10-11,6.3,6.44,6.08,6.19,76912,0
2016-10-12,6.18,6.21,5.83,5.85,70549,0
2016-10-13,5.8,5.9,5.74,5.8,90519,0
2016-10-14,5.86,5.9,5.45,5.8,130664,0
2016-10-17,5.79,5.92,5.19,5.81,88732,0
2016-10-18,6.01,6.38,5.92,6.16,172472,0
2016-10-19,6.16,6.16,5.9,5.98,67398,0
2016-10-20,5.99,6.3,5.96,6.28,185647,0
2016-10-21,6.25,6.35,6.16,6.25,237640,0
2016-10-24,6.3,6.3,6.14,6.23,193615,0
2016-10-25,6.24,6.24,6.09,6.22,217278,0
2016-10-26,6.18,6.28,6.12,6.2,74931,0
2016-10-27,6.26,6.54,6.03,6.37,277771,0
2016-10-28,6.34,6.34,6,6.28,172001,0
2016-10-31,6.22,6.26,5.9324,5.98,210941,0
2016-11-01,6.02,6.19,5.74,6.17,105062,0
2016-11-02,6.14,6.17,5.92,6.07,95214,0
2016-11-03,6.06,6.07,5.52,5.59,272795,0
2016-11-04,5.63,6.29,5.52,6.19,211299,0
2016-11-07,6.31,6.835,6.17,6.72,358240,0
2016-11-08,6.36,6.92,6.255,6.83,258092,0
2016-11-09,6.97,8,6.52,7.92,948959,0
2016-11-10,8,8.265,7.67,7.74,394796,0
2016-11-11,7.74,8.15,7.71,8.05,440970,0
2016-11-14,8.13,8.14,7.5,7.66,348125,0
2016-11-15,7.65,7.88,7.5,7.78,283155,0
2016-11-16,7.74,7.98,7.63,7.89,232299,0
2016-11-17,7.95,8,7.75,7.94,130201,0
2016-11-18,7.95,8,7.81,7.98,277336,0
2016-11-21,8.01,8.15,7.88,8.13,184991,0
2016-11-22,8.15,8.37,7.6,8.1,274167,0
2016-11-23,7.93,8.23,7.62,8.13,120014,0
2016-11-25,8.13,8.24,7.87,8.14,61217,0
2016-11-28,8.09,8.155,7.94,8.03,192708,0
2016-11-29,8.03,8.1,7.86,7.94,209635,0
2016-11-30,7.95,8.05,7.545,7.84,194316,0
2016-12-01,7.9,8.03,7.71,7.845,329725,0
2016-12-02,7.84,8.39,7.81,8.16,536275,0
2016-12-05,8.2,8.73,7.89,8.08,471521,0
2016-12-06,8.07,8.21,7.91,8.12,169826,0
2016-12-07,7.98,7.99,7.32,7.73,329469,0
2016-12-08,7.72,7.94,7.45,7.6,553363,0
2016-12-09,7.68,8.05,7.68,7.91,249553,0
2016-12-12,7.87,8.14,7.615,8.03,113896,0
2016-12-13,8.04,8.14,7.67,7.75,163299,0
2016-12-14,7.78,8,7.75,7.93,86414,0
2016-12-15,7.9,8.29,7.76,8.22,245984,0
2016-12-16,8.26,9.1,8.25,9,752343,0
2016-12-19,8.87,8.97,8.5,8.57,269206,0
2016-12-20,8.61,8.83,7.62,8.49,362837,0
2016-12-21,8.26,8.31,8.01,8.02,126947,0
2016-12-22,8.03,9,7.25,7.56,844174,0
2016-12-23,7.54,8.27,7.54,8.15,333497,0
2016-12-27,8.18,8.38,7.97,7.99,97441,0
2016-12-28,8.03,8.12,7.72,7.8,71487,0
2016-12-29,7.8,7.95,7.71,7.77,61171,0
2016-12-30,7.495,7.99,7.25,7.4,487742,0
2017-01-03,7.5,7.9,7.33,7.82,263062,0
2017-01-04,7.53,8.58,7.53,8.2,362670,0
2017-01-05,8.22,8.39,7.68,7.7,231245,0
2017-01-06,7.75,8.12,7.59,8.03,268450,0
2017-01-09,7.92,8.22,7.88,8.2,164386,0
2017-01-10,8.25,8.47,8.25,8.41,238596,0
2017-01-11,8.41,8.5,7.8701,8,187014,0
2017-01-12,8.01,8.01,7.715,7.96,135741,0
2017-01-13,7.99,8.26,7.91,7.94,99778,0
2017-01-17,7.81,7.87,7.5386,7.77,143813,0
2017-01-18,7.82,7.99,7.73,7.98,147463,0
2017-01-19,7.95,7.98,7.75,7.88,191392,0
2017-01-20,7.88,7.945,7.39,7.56,286781,0
2017-01-23,7.57,7.655,7.31,7.36,128914,0
2017-01-24,7.33,7.38,7.06,7.28,158017,0
2017-01-25,7.39,7.54,7.26,7.38,95313,0
2017-01-26,7.38,7.41,7.08,7.16,97487,0
2017-01-27,7.15,7.28,7.11,7.26,46458,0
2017-01-30,7.26,7.28,6.95,7.16,100500,0
2017-01-31,7.13,7.3,7.03,7.26,135785,0
2017-02-01,7.33,7.42,7.27,7.32,74836,0
2017-02-02,7.34,7.34,7.1,7.16,80130,0
2017-02-03,7.21,7.28,7.1,7.23,74485,0
2017-02-06,7.2,7.35,7.12,7.14,116077,0
2017-02-07,7.17,7.17,6.58,6.67,233377,0
2017-02-08,6.63,7.11,6.445,6.47,132535,0
2017-02-09,6.46,6.78,6.34,6.75,90257,0
2017-02-10,6.73,6.79,6.3901,6.68,111387,0
2017-02-13,6.74,6.83,6.521,6.59,67000,0
2017-02-14,6.62,6.84,6.62,6.75,157816,0
2017-02-15,6.71,6.8,6.48,6.74,168665,0
2017-02-16,6.76,6.84,6.59,6.83,98133,0
2017-02-17,6.82,7.21,6.75,7.04,125896,0
2017-02-21,7.35,7.35,7.11,7.17,135588,0
2017-02-22,7.15,7.15,6.5,6.55,228976,0
2017-02-23,6.55,6.59,6.25,6.33,137103,0
2017-02-24,6.34,6.4,6.13,6.26,162025,0
2017-02-27,6.28,6.5,6.22,6.44,130514,0
2017-02-28,6.45,6.745,6.37,6.62,98365,0
2017-03-01,6.73,6.9,6.44,6.82,78465,0
2017-03-02,6.81,7.079,6.77,6.99,125014,0
2017-03-03,6.98,7.12,6.84,6.94,72246,0
2017-03-06,6.91,6.98,6.76,6.85,87903,0
2017-03-07,6.79,6.9,6.58,6.62,63711,0
2017-03-08,6.61,6.9,6.61,6.69,78780,0
2017-03-09,6.7,6.87,6.57,6.72,58396,0
2017-03-10,6.74,6.7419,6.51,6.68,77954,0
2017-03-13,6.7,6.8,6.52,6.74,70773,0
2017-03-14,6.7,6.7664,6.5448,6.69,71915,0
2017-03-15,6.72,7.35,6.68,7.31,126337,0
2017-03-16,7.35,7.81,7.16,7.64,158433,0
2017-03-17,7.61,7.88,7.5224,7.68,158812,0
2017-03-20,7.67,7.84,7.5,7.66,67856,0
2017-03-21,7.67,7.67,7.13,7.3,116851,0
2017-03-22,7.44,7.6699,7.11,7.16,94997,0
2017-03-23,7.15,7.24,7,7.08,277604,0
2017-03-24,7.08,7.61,7.0799,7.4,172922,0
2017-03-27,7.29,7.74,7.21,7.7,170008,0
2017-03-28,7.62,7.7499,7.08,7.21,104318,0
2017-03-29,7.26,7.33,7.08,7.14,59372,0
2017-03-30,7.15,7.17,7.02,7.08,122449,0
2017-03-31,7.08,7.34,7.01,7.28,213462,0
2017-04-03,7.28,7.37,7.1605,7.18,75708,0
2017-04-04,7.19,7.27,7,7.07,90172,0
2017-04-05,7.11,7.15,6.831,6.94,209635,0
2017-04-06,6.97,7.13,6.78,7.02,185776,0
2017-04-07,7,7.15,6.95,7.01,147252,0
2017-04-10,7,7.23,6.95,6.99,77338,0
2017-04-11,6.99,7.1,6.9,7.02,69520,0
2017-04-12,7.02,7.11,6.915,6.99,65929,0
2017-04-13,6.98,7.0743,6.94,7.02,78525,0
2017-04-17,7.04,7.43,6.89,7.42,177647,0
2017-04-18,7.36,7.4011,7,7.15,172311,0
2017-04-19,7.2,7.39,7.08,7.08,39753,0
2017-04-20,7.12,7.23,7.02,7.18,59840,0
2017-04-21,7.17,7.18,7.01,7.1,46991,0
2017-04-24,7.24,7.3,7.0481,7.1,44110,0
2017-04-25,7.15,7.36,7.08,7.1,105022,0
2017-04-26,7.09,7.4,7.09,7.35,90733,0
2017-04-27,7.32,7.49,7.21,7.22,58029,0
2017-04-28,7.26,7.34,7.21,7.24,45733,0
2017-05-01,7.31,7.42,7.08,7.39,75943,0
2017-05-02,7.39,7.39,6.99,7.1,68675,0
2017-05-03,7.04,7.23,7,7.09,67713,0
2017-05-04,7.13,7.19,6.94,7.07,77090,0
2017-05-05,7.07,7.0799,6.93,7.01,64689,0
2017-05-08,6.95,7.04,6.81,7,81174,0
2017-05-09,6.94,7.08,6.82,7.06,55286,0
2017-05-10,7.1,7.235,6.96,7.08,48025,0
2017-05-11,7.24,7.67,7.02,7.52,138474,0
2017-05-12,7.52,7.89,7.34,7.37,158817,0
2017-05-15,7.35,7.595,7.18,7.21,73304,0
2017-05-16,7.28,7.41,7.08,7.27,55962,0
2017-05-17,7.15,7.2,6.96,7.01,95595,0
2017-05-18,6.98,7.09,6.89,7.05,69046,0
2017-05-19,7.02,7.12,6.92,7.02,71837,0
2017-05-22,7.01,7.185,6.72,7.08,118143,0
2017-05-23,7.08,7.37,6.94,7.07,78801,0
2017-05-24,7.12,7.235,6.87,6.95,73194,0
2017-05-25,7.01,7.04,6.77,6.97,61731,0
2017-05-26,6.7,7.2,6.7,6.9,66307,0
2017-05-30,6.88,6.97,6.69,6.75,47652,0
2017-05-31,6.74,6.78,6.51,6.64,73320,0
2017-06-01,6.66,6.91,6.52,6.78,172209,0
2017-06-02,6.78,7.09,6.63,6.97,62342,0
2017-06-05,7.04,7.07,6.845,6.96,41581,0
2017-06-06,6.96,7.0729,6.84,6.93,58905,0
2017-06-07,6.83,7.125,6.83,7.1101,97486,0
2017-06-08,7.13,7.4,6.97,7.4,101949,0
2017-06-09,7.42,7.67,7.15,7.42,103642,0
2017-06-12,7.42,7.45,7.2,7.31,60012,0
2017-06-13,7.3,7.41,7.2,7.28,41571,0
2017-06-14,7.28,7.46,7.2,7.29,54656,0
2017-06-15,7.2,7.535,7.2,7.28,70328,0
2017-06-16,7.2,7.5,7.2,7.3,200158,0
2017-06-19,7.3,7.7,7.29,7.69,105460,0
2017-06-20,7.69,8.1499,7.61,7.87,169964,0
2017-06-21,7.9,8.37,7.9,8.15,160273,0
2017-06-22,8.19,8.32,7.975,8.21,103462,0
2017-06-23,8.25,8.44,8.11,8.42,211223,0
2017-06-26,8.42,9.04,8.23,8.78,295257,0
2017-06-27,8.85,9.02,8.5138,8.83,206172,0
2017-06-28,8.91,9.29,8.72,9.25,440114,0
2017-06-29,9.23,9.24,8.787,9.09,179527,0
2017-06-30,9.1,9.47,8.99,9.36,117439,0
2017-07-03,9.21,9.28,8.72,9.08,64722,0
2017-07-05,9.06,9.27,8.815,9.25,88200,0
2017-07-06,9.16,9.28,8.9894,9.23,75350,0
2017-07-07,9.21,9.3,9.0809,9.22,124816,0
2017-07-10,9.19,9.3,8.95,9.26,74203,0
2017-07-11,9.28,10,9.28,9.85,367001,0
2017-07-12,9.9,10.5,9.62,10.36,348566,0
2017-07-13,10.28,10.63,9.8499,10.4,150320,0
2017-07-14,10.32,10.68,10.32,10.49,102903,0
2017-07-17,10.49,10.6169,9.71,9.98,332818,0
2017-07-18,9.88,10.25,9.79,9.83,204657,0
2017-07-19,9.89,10.07,9.66,9.94,488486,0
2017-07-20,9.99,10.2,9.97,10.02,222604,0
2017-07-21,10.12,10.48,10,10.05,612506,0
2017-07-24,10.09,10.55,10.02,10.25,403878,0
2017-07-25,10.26,10.33,9.91,10.09,149989,0
2017-07-26,10.14,10.32,10.09,10.17,270597,0
2017-07-27,10.2,10.33,9.8,9.96,169367,0
2017-07-28,9.9,10.21,9.9,9.97,78695,0
2017-07-31,10.02,10.27,9.9,10.14,470768,0
2017-08-01,10.2,10.25,9.95,9.99,122185,0
2017-08-02,9.96,10.795,9.51,10.69,514959,0
2017-08-03,10.65,10.7083,10.02,10.06,146145,0
2017-08-04,10.05,10.43,10.05,10.39,102070,0
2017-08-07,10.4,10.55,10.33,10.39,144419,0
2017-08-08,10.44,10.5,10,10.14,126434,0
2017-08-09,9.97,10.0478,7.73,7.85,667838,0
2017-08-10,8.05,8.115,7.4,7.41,403608,0
2017-08-11,7.41,7.49,7.02,7.2,453172,0
2017-08-14,7.2,7.59,7.1247,7.26,255487,0
2017-08-15,7.27,7.36,7.05,7.06,141294,0
2017-08-16,7.07,7.29,7.06,7.25,288959,0
2017-08-17,7.2,7.3675,6.97,6.99,262185,0
2017-08-18,6.92,7.23,6.81,6.87,141943,0
2017-08-21,6.85,6.89,6.67,6.82,216372,0
2017-08-22,6.88,7.07,6.75,6.84,138978,0
2017-08-23,6.82,6.89,6.6655,6.77,207260,0
2017-08-24,6.83,7.02,6.41,6.5,365685,0
2017-08-25,6.54,6.9,6.51,6.81,172169,0
2017-08-28,6.85,6.94,6.76,6.85,90083,0
2017-08-29,6.71,7.08,6.68,6.96,113912,0
2017-08-30,6.94,7.05,6.84,6.92,114317,0
2017-08-31,6.94,7.12,6.8679,6.94,102745,0
2017-09-01,6.97,7.1,6.78,6.95,99576,0
2017-09-05,6.99,7.07,6.745,6.98,109308,0
2017-09-06,7.04,7.13,6.76,7.02,133551,0
2017-09-07,7.01,7.59,6.86,7.37,138480,0
2017-09-08,7.31,7.47,7.25,7.32,70709,0
2017-09-11,7.32,7.5484,7.31,7.32,134672,0
2017-09-12,7.44,7.44,7.18,7.32,63064,0
2017-09-13,7.34,7.46,7.25,7.39,75948,0
2017-09-14,7.4,7.45,7.25,7.31,47031,0
2017-09-15,7.33,7.33,7.06,7.21,266308,0
2017-09-18,7.25,7.44,7.22,7.32,158401,0
2017-09-19,7.31,7.43,7.11,7.29,89844,0
2017-09-20,7.32,7.39,7.17,7.29,71874,0
2017-09-21,7.29,7.37,7.11,7.2,73999,0
2017-09-22,7.2,7.28,6.92,7.21,131540,0
2017-09-25,7.15,7.42,7.03,7.28,148147,0
2017-09-26,7.29,7.29,7.08,7.2,49865,0
2017-09-27,7.18,7.45,7.175,7.3,141709,0
2017-09-28,7.27,7.56,7.27,7.52,69852,0
2017-09-29,7.48,7.55,7.41,7.42,96578,0
2017-10-02,7.32,7.96,7.31,7.93,133905,0
2017-10-03,7.77,8.27,7.47,8.17,178020,0
2017-10-04,8.08,8.6,8.06,8.41,222067,0
2017-10-05,8.55,8.6,8.251,8.42,162926,0
2017-10-06,8.43,8.506,8.22,8.3,76630,0
2017-10-09,8.24,8.34,8.06,8.07,56572,0
2017-10-10,8.18,8.27,7.6748,7.73,81460,0
2017-10-11,7.81,8.26,7.77,7.78,94458,0
2017-10-12,7.78,7.95,7.71,7.81,79232,0
2017-10-13,7.87,7.94,7.74,7.89,48631,0
2017-10-16,7.94,8.05,7.63,7.72,105274,0
2017-10-17,7.73,7.77,7.54,7.57,39456,0
2017-10-18,7.62,7.67,7.37,7.44,88068,0
2017-10-19,7.51,7.54,7.13,7.17,115189,0
2017-10-20,7.22,7.22,6.9601,7.03,140361,0
2017-10-23,7.05,7.19,6.72,6.75,139492,0
2017-10-24,6.8,6.99,6.72,6.82,146578,0
2017-10-25,6.84,6.93,6.6,6.76,75307,0
2017-10-26,6.77,6.94,6.621,6.71,47137,0
2017-10-27,6.74,7.07,6.72,7,94328,0
2017-10-30,6.9,7.21,6.53,6.64,94114,0
2017-10-31,6.7,6.74,6.501,6.57,96097,0
2017-11-01,6.53,6.68,6.42,6.65,124475,0
2017-11-02,6.7,7.14,6.6,7.09,75698,0
2017-11-03,7.08,7.2,6.98,7.19,79544,0
2017-11-06,7.24,7.26,6.98,7.03,73880,0
2017-11-07,7.07,7.17,6.97,7.09,84394,0
2017-11-08,6.8,7.86,6.8,7.77,134605,0
2017-11-09,7.67,7.72,7.31,7.41,76258,0
2017-11-10,7.42,7.6,7.3,7.48,59055,0
