Date,Open,High,Low,Close,Volume,OpenInt
2011-02-08,7.75,7.75,7.21,7.37,347473,0
2011-02-09,7.3,7.5,7.23,7.23,91708,0
2011-02-10,7.5,7.5,7.1,7.12,147979,0
2011-02-11,7.23,7.3,7.12,7.13,36089,0
2011-02-14,7.23,7.3,7.1,7.23,65971,0
2011-02-15,7.3,7.45,7.2,7.45,22667,0
2011-02-16,7.51,7.51,7.49,7.5,44730,0
2011-02-18,7.26,7.5,7.03,7.06,154893,0
2011-02-22,7.06,7.41,7,7.15,49147,0
2011-02-23,7.35,7.49,7.22,7.45,40392,0
2011-02-24,7.4,7.5,7.22,7.23,25227,0
2011-02-25,7.16,7.46,7.1,7.43,26499,0
2011-02-28,7.5,7.5,7.11,7.33,21206,0
2011-03-01,7.46,7.47,7.15,7.3,24827,0
2011-03-02,7.45,7.45,7.21,7.22,10354,0
2011-03-03,7.22,7.45,7.22,7.3,10774,0
2011-03-04,7.29,7.43,7.29,7.29,36946,0
2011-03-07,7.4,7.44,7.29,7.4,6713,0
2011-03-08,7.49,7.49,7.25,7.43,38562,0
2011-03-09,7.4,7.48,7.25,7.48,14484,0
2011-03-10,7.42,7.49,7.38,7.45,8584,0
2011-03-11,7.5,7.53,7.35,7.49,29248,0
2011-03-14,7.41,7.55,7.3,7.5,48057,0
2011-03-15,7.14,7.52,7.14,7.48,93396,0
2011-03-16,7.45,8.74,7.33,7.94,279980,0
2011-03-17,8.11,8.13,7.53,7.79,424871,0
2011-03-18,8.01,8.07,7.59,7.59,260502,0
2011-03-21,7.61,7.9,7.61,7.78,30913,0
2011-03-22,7.8,8.21,7.75,8.1,313253,0
2011-03-23,8.17,8.65,7.8,8.36,87806,0
2011-03-24,8.21,8.63,8.15,8.27,151702,0
2011-03-25,8.48,8.48,8.1,8.18,37459,0
2011-03-28,8.37,8.37,7.75,8.06,104974,0
2011-03-29,8.12,8.19,7.7,8.05,159096,0
2011-03-30,8.01,8.47,8,8.34,127715,0
2011-03-31,8.39,9.33,8.03,8.57,1222732,0
2011-04-01,8.6,8.83,8.25,8.53,117905,0
2011-04-04,8.5,8.69,8.26,8.5,107673,0
2011-04-05,8.47,8.98,8.47,8.82,131989,0
2011-04-06,8.94,9.84,8.68,9.48,201953,0
2011-04-07,9.47,9.47,9,9.41,66543,0
2011-04-08,9.47,9.59,9.11,9.5,83583,0
2011-04-11,9.57,9.73,9.4,9.44,244326,0
2011-04-12,9.44,9.44,8.9,8.92,99424,0
2011-04-13,8.91,9.54,8.91,9.42,46124,0
2011-04-14,9.44,9.47,9.02,9.05,250431,0
2011-04-15,9.5,9.57,9,9.34,48266,0
2011-04-18,9.31,9.49,9.12,9.32,34110,0
2011-04-19,9.4,9.65,9.23,9.3,41535,0
2011-04-20,9.4,9.61,9.19,9.41,42191,0
2011-04-21,9.65,9.65,9.26,9.3,19680,0
2011-04-25,9.41,9.53,9.32,9.5,21747,0
2011-04-26,11.49,12.91,11.07,11.88,498649,0
2011-04-27,12.04,12.04,11.5,11.7,116148,0
2011-04-28,11.7,12.25,11.7,12,66780,0
2011-04-29,12.25,12.39,12.09,12.15,120072,0
2011-05-02,12.25,12.35,11.6,11.98,102179,0
2011-05-03,12,12.1,11.59,11.91,104709,0
2011-05-04,11.95,11.95,11.28,11.29,37560,0
2011-05-05,11.35,12.25,11.29,11.9,60583,0
2011-05-06,12.05,12.2,11.43,11.71,44424,0
2011-05-09,11.68,11.77,11.51,11.63,22732,0
2011-05-10,11.3,12.09,11.15,12.09,51402,0
2011-05-11,12.09,12.09,11.52,11.94,33437,0
2011-05-12,11.91,12.16,11.52,12.16,47028,0
2011-05-13,12.04,12.25,12,12.12,34925,0
2011-05-16,12.05,12.5,11.81,11.81,41696,0
2011-05-17,11.7,12.25,11.26,12.2,57830,0
2011-05-18,12.25,12.25,11.78,12,47237,0
2011-05-19,12.01,12.24,11.74,11.94,31348,0
2011-05-20,12.25,12.5,11.87,11.95,66435,0
2011-05-23,11.83,12.02,11.75,11.81,35978,0
2011-05-24,11.9,12.15,11.74,11.74,39915,0
2011-05-25,11.75,12.02,11.75,11.8,39260,0
2011-05-26,11.81,12,11.77,11.8,54507,0
2011-05-27,11.83,11.98,11.8,11.85,34896,0
2011-05-31,11.95,11.99,11.87,11.9,122934,0
2011-06-01,11.91,11.97,11.12,11.15,53858,0
2011-06-02,11.32,11.77,11.01,11.64,53634,0
2011-06-03,11.53,11.64,11.03,11.29,58874,0
2011-06-06,11.4,11.69,11.31,11.32,40611,0
2011-06-07,11.37,11.91,11.37,11.59,28116,0
2011-06-08,11.6,11.8,11.54,11.66,38271,0
2011-06-09,11.74,11.82,11.52,11.71,26487,0
2011-06-10,11.67,11.81,11.56,11.61,32791,0
2011-06-13,11.69,11.96,11.53,11.87,30807,0
2011-06-14,12.02,12.03,11.88,12.03,75254,0
2011-06-15,11.56,12.01,11.44,11.64,69737,0
2011-06-16,11.63,12,11.46,12,73689,0
2011-06-17,12.03,12.25,11.92,11.93,157914,0
2011-06-20,11.99,12.06,11.63,11.79,119554,0
2011-06-21,11.9,12.06,11.82,11.95,82913,0
2011-06-22,11.9,12.05,11.75,11.75,57600,0
2011-06-23,11.65,11.95,11.65,11.93,89275,0
2011-06-24,11.99,12.93,11.85,12.88,1316406,0
2011-06-27,12.86,13.49,12.86,13.18,137390,0
2011-06-28,13.16,14.5,13.16,14.15,226970,0
2011-06-29,14.21,14.42,13.91,13.97,92165,0
2011-06-30,14.08,14.4,13.98,14.32,74166,0
2011-07-01,14.37,14.8,14.11,14.24,45731,0
2011-07-05,14.01,14.6,14.01,14.38,80242,0
2011-07-06,14.42,14.56,14.39,14.45,67945,0
2011-07-07,14.54,14.8,14.48,14.65,85286,0
2011-07-08,14.53,14.69,14.52,14.59,22135,0
2011-07-11,14.56,14.63,14.1,14.12,37148,0
2011-07-12,14.14,14.25,13.77,13.79,63791,0
2011-07-13,13.93,14.05,13.9,14,66538,0
2011-07-14,13.98,14.05,13.75,13.89,34608,0
2011-07-15,13.4,13.4,11.51,12.01,388706,0
2011-07-18,12,12.36,11.02,11.3,209546,0
2011-07-19,11.34,11.34,10.93,11.13,326220,0
2011-07-20,11.16,11.47,11.08,11.16,139955,0
2011-07-21,11.29,11.9,11.21,11.78,317899,0
2011-07-22,11.84,11.84,11.4,11.43,97031,0
2011-07-25,11.3,11.75,10.8,11,248485,0
2011-07-26,11.12,11.89,10.53,11.8,381496,0
2011-07-27,11.86,12.74,11.8,12.26,971029,0
2011-07-28,13.17,13.45,12.68,13.08,2576685,0
2011-07-29,12.82,13.35,12.56,13.33,241459,0
2011-08-01,13.34,13.5,12.64,13.14,127696,0
2011-08-02,13.11,13.19,12.42,12.43,129293,0
2011-08-03,12.62,12.92,11.6,11.99,176400,0
2011-08-04,11.9,11.9,10.96,11.03,154421,0
2011-08-05,11.08,11.65,10.74,10.82,354531,0
2011-08-08,10.97,10.97,9.35,9.36,254988,0
2011-08-09,10.9,11.07,9.5,10.97,580611,0
2011-08-10,10.6,11.36,10.46,11.27,178674,0
2011-08-11,11.1,11.77,10.76,11.69,91706,0
2011-08-12,11.02,11.28,10.8,11.11,121632,0
2011-08-15,11.4,12.3,10.99,11.93,150947,0
2011-08-16,11.85,11.85,11.43,11.51,167174,0
2011-08-17,11.66,11.7,11.35,11.57,150274,0
2011-08-18,11.44,11.44,10.32,10.48,156579,0
2011-08-19,10.55,11.09,10.09,10.82,106538,0
2011-08-22,11.09,11.78,10.51,11.48,141238,0
2011-08-23,11.56,11.56,10.6,11.26,144353,0
2011-08-24,11.2,11.54,11.01,11.12,104662,0
2011-08-25,11.26,11.28,10.34,10.35,49404,0
2011-08-26,10.33,10.92,10.23,10.86,106240,0
2011-08-29,11.01,11.3,10.92,11.05,136849,0
2011-08-30,10.96,11.18,10.93,11.1,97763,0
2011-08-31,10.55,11.13,10.5,10.96,331286,0
2011-09-01,10.91,11.28,10.61,11,190233,0
2011-09-02,11,11.09,10.53,10.72,73159,0
2011-09-06,10.31,11.21,10.29,10.99,70406,0
2011-09-07,11.18,11.5,11.04,11.47,64574,0
2011-09-08,11.36,11.73,10.53,10.6,74289,0
2011-09-09,10.51,10.6,10.3,10.39,66603,0
2011-09-12,10.42,10.85,10.3,10.81,54407,0
2011-09-13,10.81,11.16,10.73,11.13,92962,0
2011-09-14,11.18,11.49,11.03,11.39,277921,0
2011-09-15,11.46,12,11.38,11.94,202793,0
2011-09-16,12.02,12.65,11.02,12.62,255762,0
2011-09-19,12.27,12.47,11.83,12.16,94078,0
2011-09-20,12.07,12.33,11.64,11.65,47184,0
2011-09-21,12.02,12.02,11.33,11.35,79821,0
2011-09-22,11.14,11.6,11.04,11.31,107664,0
2011-09-23,11.25,11.56,11.01,11.5,107448,0
2011-09-26,11.49,11.6,11,11.32,62654,0
2011-09-27,11.53,11.62,11,11.11,206341,0
2011-09-28,11.13,11.15,10.53,10.54,94407,0
2011-09-29,10.8,10.8,10.03,10.61,64989,0
2011-09-30,10.49,10.69,10.29,10.6,157237,0
2011-10-03,10.49,10.97,10,10,85530,0
2011-10-04,9.97,10.54,9.78,10.35,140312,0
2011-10-05,10.34,10.52,10,10.46,56489,0
2011-10-06,10.42,10.72,10.2,10.69,118424,0
2011-10-07,10.72,10.72,10.13,10.19,226281,0
2011-10-10,10.34,10.56,10.22,10.5,60510,0
2011-10-11,10.43,11.21,10.25,10.8,519803,0
2011-10-12,10.84,11,10.84,10.9,42126,0
2011-10-13,10.86,11,10.64,10.92,125798,0
2011-10-14,11,11.03,10.85,10.98,84356,0
2011-10-17,11,11.02,10.61,10.65,77267,0
2011-10-18,10.66,11.25,10.64,11.17,49858,0
2011-10-19,11.18,11.36,10.92,11.15,34016,0
2011-10-20,10.97,11.12,10.9,10.97,64946,0
2011-10-21,11.14,11.18,10.71,10.95,69799,0
2011-10-24,11.03,11.16,10.72,10.9,109394,0
2011-10-25,10.85,11,10.58,10.62,80356,0
2011-10-26,10.8,11.42,10.61,11.3,59360,0
2011-10-27,11.63,11.63,10.77,10.9,185701,0
2011-10-28,10.89,11.01,10.38,10.52,477216,0
2011-10-31,10.36,10.36,9.65,9.71,131977,0
2011-11-01,9.38,9.82,9.3,9.49,206909,0
2011-11-02,9.59,9.8,9.59,9.68,82394,0
2011-11-03,9.76,9.76,9.36,9.62,111060,0
2011-11-04,9.52,9.96,9.27,9.52,91121,0
2011-11-07,9.53,9.73,8.75,9.03,70960,0
2011-11-08,9.04,9.04,8.4,8.84,115521,0
2011-11-09,8.64,8.9,7.92,8,163881,0
2011-11-10,8.02,8.28,7.89,7.95,87531,0
2011-11-11,7.87,8.91,7.81,8.84,187270,0
2011-11-14,8.8,9.09,8.64,9.01,260157,0
2011-11-15,8.83,9.6,8.77,9.47,198076,0
2011-11-16,9.41,10.25,9.35,9.55,309907,0
2011-11-17,9.3,10.15,9.3,9.78,159863,0
2011-11-18,9.8,10.32,9.54,9.71,746159,0
2011-11-21,9.56,9.88,9.06,9.4,156780,0
2011-11-22,9.25,10.01,9.04,10,202967,0
2011-11-23,9.87,10.1,9.77,9.92,151561,0
2011-11-25,9.87,9.94,9.52,9.7,29152,0
2011-11-28,9.91,10.08,9.63,9.77,283911,0
2011-11-29,9.81,10.73,9.81,10.28,293351,0
2011-11-30,10.3,10.52,10.11,10.29,1037201,0
2011-12-01,10.24,10.51,10.07,10.45,81139,0
2011-12-02,10.46,10.56,10.08,10.4,92806,0
2011-12-05,10.28,10.53,9.74,9.94,85720,0
2011-12-06,9.94,10.38,9.81,10.22,67020,0
2011-12-07,9.95,10.44,9.93,10.42,56383,0
2011-12-08,10.37,10.37,9.7,9.78,69140,0
2011-12-09,9.84,11.11,9.84,11,93813,0
2011-12-12,10.86,10.86,10,10.29,66581,0
2011-12-13,4.01,4.29,3.46,3.57,8811728,0
2011-12-14,3.52,3.83,3.25,3.34,2198604,0
2011-12-15,3.42,3.44,3.07,3.15,1522872,0
2011-12-16,3.18,3.45,3.02,3.06,1420694,0
2011-12-19,3.25,3.26,3.05,3.14,1275023,0
2011-12-20,3.25,3.28,3.13,3.16,2004714,0
2011-12-21,3.17,3.21,3.1,3.13,1685309,0
2011-12-22,3.2,3.41,3.17,3.35,1577791,0
2011-12-23,3.43,3.47,3.37,3.41,1101062,0
2011-12-27,3.42,3.46,3.35,3.42,759120,0
2011-12-28,3.42,3.52,3.41,3.44,674149,0
2011-12-29,3.47,3.5,3.42,3.49,923153,0
2011-12-30,3.56,3.85,3.51,3.76,1954460,0
2012-01-03,3.85,3.94,3.6,3.65,1128077,0
2012-01-04,3.64,3.68,3.56,3.6,319808,0
2012-01-05,3.55,3.59,3.48,3.5,448012,0
2012-01-06,3.51,3.64,3.51,3.6,367476,0
2012-01-09,3.62,3.74,3.6,3.64,419549,0
2012-01-10,3.69,3.72,3.6,3.67,284926,0
2012-01-11,3.64,3.66,3.58,3.6,231788,0
2012-01-12,3.55,3.64,3.52,3.6,208603,0
2012-01-13,3.56,3.64,3.56,3.59,245645,0
2012-01-17,3.65,3.69,3.52,3.6,433199,0
2012-01-18,3.6,3.66,3.48,3.54,432247,0
2012-01-19,3.54,3.6,3.47,3.48,323854,0
2012-01-20,3.47,3.55,3.45,3.48,338520,0
2012-01-23,3.51,3.52,3.3,3.36,482660,0
2012-01-24,3.39,3.48,3.3,3.46,344032,0
2012-01-25,3.48,3.65,3.47,3.53,532148,0
2012-01-26,3.58,3.59,3.49,3.53,394503,0
2012-01-27,3.51,3.57,3.44,3.46,459682,0
2012-01-30,3.43,3.51,3.4,3.4,267864,0
2012-01-31,3.41,3.49,3.37,3.42,317039,0
2012-02-01,3.45,3.46,3.41,3.45,246578,0
2012-02-02,3.47,3.61,3.44,3.59,334078,0
2012-02-03,3.61,3.66,3.56,3.64,554245,0
2012-02-06,3.58,3.67,3.53,3.59,332146,0
2012-02-07,3.58,3.62,3.56,3.57,190319,0
2012-02-08,3.57,3.61,3.54,3.6,313981,0
2012-02-09,3.63,3.63,3.53,3.62,427376,0
2012-02-10,3.57,3.62,3.53,3.53,125288,0
2012-02-13,3.55,3.74,3.55,3.66,494340,0
2012-02-14,3.65,3.88,3.62,3.78,1300579,0
2012-02-15,3.8,3.86,3.72,3.74,718162,0
2012-02-16,3.76,3.76,3.68,3.74,529350,0
2012-02-17,3.74,3.81,3.67,3.77,380596,0
2012-02-21,3.75,3.77,3.51,3.55,458976,0
2012-02-22,3.52,3.55,3.44,3.51,296079,0
2012-02-23,3.53,3.55,3.5,3.54,184988,0
2012-02-24,3.54,3.6,3.5,3.59,145539,0
2012-02-27,3.55,3.73,3.53,3.61,440940,0
2012-02-28,3.62,3.67,3.57,3.59,137417,0
2012-02-29,3.6,3.65,3.52,3.55,382276,0
2012-03-01,3.57,3.63,3.53,3.57,225075,0
2012-03-02,3.58,3.59,3.48,3.49,163726,0
2012-03-05,3.52,3.56,3.45,3.51,541323,0
2012-03-06,3.49,3.49,3.39,3.44,621778,0
2012-03-07,3.45,3.54,3.42,3.48,410944,0
2012-03-08,3.52,3.54,3.46,3.49,633981,0
2012-03-09,3.5,3.67,3.47,3.62,726043,0
2012-03-12,3.62,3.72,3.56,3.58,228432,0
2012-03-13,3.62,3.73,3.55,3.72,777217,0
2012-03-14,4.3,6.27,4.23,5.89,12047473,0
2012-03-15,5.92,6.48,5.27,5.33,6077347,0
2012-03-16,5.32,5.59,5.01,5.21,1856096,0
2012-03-19,5.18,5.42,4.83,4.9,1824331,0
2012-03-20,4.94,5.78,4.93,5.43,2841698,0
2012-03-21,5.44,5.48,5.14,5.26,634039,0
2012-03-22,5.2,5.48,5.05,5.39,809553,0
2012-03-23,5.42,5.7,5.25,5.33,593422,0
2012-03-26,5.28,5.66,5.11,5.42,825751,0
2012-03-27,5.53,5.83,5.47,5.56,703040,0
2012-03-28,5.55,5.67,5.37,5.4,393768,0
2012-03-29,5.35,5.38,5,5.21,759061,0
2012-03-30,5.25,5.25,4.89,4.98,833511,0
2012-04-02,5,5.04,4.62,4.66,1130442,0
2012-04-03,4.7,4.75,4.43,4.55,573020,0
2012-04-04,4.52,4.55,4.46,4.49,358043,0
2012-04-05,4.5,4.62,4.4,4.58,195413,0
2012-04-09,4.5,4.61,4.34,4.41,378026,0
2012-04-10,4.42,4.49,4.02,4.06,570269,0
2012-04-11,4.12,4.31,4.04,4.09,449154,0
2012-04-12,4.11,4.15,3.93,3.97,367247,0
2012-04-13,3.96,4.04,3.73,3.8,483724,0
2012-04-16,7.99,8.2,7.23,7.62,9710383,0
2012-04-17,8.01,8.57,7.85,7.99,7498298,0
2012-04-18,7.9,8.11,7.61,7.9,1952891,0
2012-04-19,7.89,8.09,7.7,7.73,1084886,0
2012-04-20,7.76,7.79,7.22,7.41,1051520,0
2012-04-23,7.42,7.42,7.16,7.28,937019,0
2012-04-24,7.25,7.36,7.06,7.1,824517,0
2012-04-25,7.12,7.29,7.05,7.21,941446,0
2012-04-26,7.19,7.3,7.02,7.08,496248,0
2012-04-27,7.08,7.54,6.99,7.19,767045,0
2012-04-30,7.21,7.39,6.92,7.12,637565,0
2012-05-01,7.09,7.47,7.08,7.18,925191,0
2012-05-02,7.19,7.3,7.04,7.29,442405,0
2012-05-03,7.25,7.33,7.07,7.18,373513,0
2012-05-04,7.19,7.19,6.79,6.94,660173,0
2012-05-07,6.92,7.06,6.92,7.06,308978,0
2012-05-08,6.99,7.17,6.92,7.15,413347,0
2012-05-09,7.12,7.12,6.9,6.92,600471,0
2012-05-10,6.98,7.11,6.85,6.95,317832,0
2012-05-11,6.9,7.28,6.89,7.04,1001946,0
2012-05-14,6.99,7.04,6.84,6.84,585887,0
2012-05-15,6.88,6.95,6.52,6.54,567981,0
2012-05-16,6.58,6.72,6.4,6.55,392383,0
2012-05-17,6.54,6.55,6.33,6.36,314483,0
2012-05-18,6.4,6.48,6.07,6.35,565477,0
2012-05-21,6.35,6.56,6.35,6.4,285089,0
2012-05-22,6.41,6.42,6.06,6.11,412314,0
2012-05-23,6.08,6.41,6.01,6.37,422849,0
2012-05-24,6.33,6.33,6.17,6.28,277671,0
2012-05-25,6.27,6.31,6.21,6.3,162167,0
2012-05-29,6.33,6.57,6.28,6.46,582278,0
2012-05-30,6.41,6.45,6.27,6.36,298226,0
2012-05-31,6.4,6.46,6.23,6.43,578529,0
2012-06-01,6.3,6.38,6.25,6.3,381824,0
2012-06-04,6.35,6.42,6.29,6.41,315181,0
2012-06-05,6.38,6.67,6.35,6.57,504289,0
2012-06-06,6.6,6.69,6.49,6.68,1263362,0
2012-06-07,6.7,6.76,6.58,6.71,490617,0
2012-06-08,6.69,6.91,6.56,6.88,479612,0
2012-06-11,6.97,7,6.78,6.84,493582,0
2012-06-12,6.86,7.29,6.8,7.22,481672,0
2012-06-13,7.24,7.72,7.17,7.25,889341,0
2012-06-14,7.3,7.61,7.1,7.59,461361,0
2012-06-15,7.6,7.69,7.25,7.31,363658,0
2012-06-18,7.3,7.52,7.18,7.5,290954,0
2012-06-19,7.5,7.66,7.47,7.54,308934,0
2012-06-20,7.57,7.6,7.25,7.46,289385,0
2012-06-21,7.47,7.53,7.18,7.3,322179,0
2012-06-22,7.37,7.65,7.24,7.65,2230107,0
2012-06-25,7.59,8.24,7.4,7.98,641900,0
2012-06-26,8,8.04,7.77,7.93,390275,0
2012-06-27,7.93,8.42,7.93,8.35,479451,0
2012-06-28,8.29,8.32,7.75,8.06,441272,0
2012-06-29,8.21,8.55,8.17,8.22,472208,0
2012-07-02,8.25,8.38,8.11,8.25,336867,0
2012-07-03,8.29,8.31,7.89,8.26,532068,0
2012-07-05,8.24,8.43,8.08,8.25,306954,0
2012-07-06,8.2,8.27,8.12,8.21,233010,0
2012-07-09,8.16,8.16,7.92,8.14,159680,0
2012-07-10,8.22,8.24,7.86,7.97,471244,0
2012-07-11,7.96,8.05,7.89,8.01,273345,0
2012-07-12,7.99,8.29,7.87,7.97,242636,0
2012-07-13,8.03,8.13,7.98,8.02,109271,0
2012-07-16,7.99,8.11,7.85,8.07,214600,0
2012-07-17,8.09,8.27,7.95,8.13,226446,0
2012-07-18,8.15,8.3,8.12,8.18,160576,0
2012-07-19,8.21,8.3,7.99,8.05,117993,0
2012-07-20,8,8.09,7.8,8.02,275425,0
2012-07-23,7.93,7.93,7.65,7.65,235393,0
2012-07-24,7.7,7.7,7.5,7.63,202238,0
2012-07-25,7.65,7.81,7.65,7.71,307445,0
2012-07-26,7.82,7.85,7.67,7.84,182583,0
2012-07-27,7.92,8.21,7.7,8.065,335076,0
2012-07-30,8.06,8.16,7.86,7.9,147209,0
2012-07-31,7.9,7.94,7.63,7.69,423558,0
2012-08-01,7.8,7.88,7.54,7.65,344257,0
2012-08-02,7.63,7.92,7.63,7.82,243759,0
2012-08-03,8.05,8.74,7.81,8.73,572329,0
2012-08-06,8.76,9.49,8.74,9.37,550971,0
2012-08-07,9.47,9.5,8.91,9.06,476305,0
2012-08-08,8.99,9.2,8.72,8.75,261262,0
2012-08-09,8.76,9.035,8.75,8.94,171954,0
2012-08-10,8.93,9.18,8.93,9.12,230164,0
2012-08-13,9.13,9.25,8.85,9.18,137266,0
2012-08-14,9.26,9.58,9.12,9.21,186761,0
2012-08-15,9.18,9.9,9.15,9.45,349466,0
2012-08-16,9.46,9.776,9.46,9.73,244631,0
2012-08-17,9.75,9.865,9.52,9.68,303190,0
2012-08-20,9.7,9.75,8.99,9.15,444032,0
2012-08-21,9.21,9.35,8.81,8.85,317237,0
2012-08-22,8.8,9.03,8.65,8.85,177984,0
2012-08-23,8.82,8.88,8.69,8.75,172263,0
2012-08-24,8.7,9.2766,8.7,9.2,184927,0
2012-08-27,9.29,9.29,8.92,9.15,262831,0
2012-08-28,9.12,9.34,9.12,9.33,219009,0
2012-08-29,9.37,9.44,9.27,9.31,192786,0
2012-08-30,9.27,9.71,9.2,9.67,215448,0
2012-08-31,9.74,9.758,9.4101,9.59,102017,0
2012-09-04,9.62,9.83,9.47,9.8,218364,0
2012-09-05,9.76,10.42,9.76,10.37,422171,0
2012-09-06,10.43,10.89,10.31,10.75,287720,0
2012-09-07,10.75,10.85,10.62,10.75,236759,0
2012-09-10,10.76,10.8,10.37,10.5,266120,0
2012-09-11,10.56,10.67,10.37,10.4,144628,0
2012-09-12,10.41,10.62,10.04,10.2,196933,0
2012-09-13,10.16,10.5,10.13,10.2,266475,0
2012-09-14,10.25,10.5,10.22,10.37,270064,0
2012-09-17,10.38,10.4,9.89,10.11,237400,0
2012-09-18,10.23,10.74,10.12,10.6,354784,0
2012-09-19,10.65,10.97,10.54,10.67,389873,0
2012-09-20,10.62,10.79,10.51,10.749,182672,0
2012-09-21,10.88,10.88,10.65,10.68,271664,0
2012-09-24,10.62,10.68,10.25,10.3,186474,0
2012-09-25,10.32,10.51,10,10.09,368490,0
2012-09-26,10.1,10.24,9.9,9.99,316129,0
2012-09-27,10.06,10.31,10.06,10.23,188038,0
2012-09-28,10.21,10.25,9.94,9.97,310095,0
2012-10-01,10.05,10.24,9.97,10.21,218325,0
2012-10-02,10.25,10.286,9.8,10,254405,0
2012-10-03,10.04,10.17,9.91,10.12,129495,0
2012-10-04,10.13,10.26,9.94,9.95,173796,0
2012-10-05,10.01,10.01,9.69,9.73,306389,0
2012-10-08,9.69,9.86,9.5,9.83,237907,0
2012-10-09,9.82,9.89,9.5,9.55,228516,0
2012-10-10,9.59,10.08,9.44,10.06,295895,0
2012-10-11,10.18,10.5,10.09,10.38,275165,0
2012-10-12,10.41,10.68,10.15,10.19,254131,0
2012-10-15,10.2,10.29,10.02,10.27,97600,0
2012-10-16,10.31,10.35,10.15,10.25,56732,0
2012-10-17,10.27,10.41,10.08,10.26,138235,0
2012-10-18,10.25,10.27,10,10.058,79774,0
2012-10-19,10,10.04,9.5,9.58,315074,0
2012-10-22,9.56,9.68,9.46,9.62,211704,0
2012-10-23,9.51,9.68,9.35,9.65,170564,0
2012-10-24,9.69,9.78,9.48,9.62,114935,0
2012-10-25,9.71,9.85,9.51,9.66,126998,0
2012-10-26,9.67,9.84,9.4,9.48,63645,0
2012-10-31,9.53,9.66,9.1301,9.562,131818,0
2012-11-01,9.4,9.73,9.1,9.25,184094,0
2012-11-02,9.24,9.25,7.7,7.95,795190,0
2012-11-05,7.91,8.285,7.77,8.24,286248,0
2012-11-06,8.3,8.45,7.91,7.95,229023,0
2012-11-07,7.82,8.16,7.68,8.12,221787,0
2012-11-08,8.08,8.15,7.72,7.77,144989,0
2012-11-09,7.75,8.24,7.72,7.98,142157,0
2012-11-12,8.03,8.1799,7.76,7.87,119163,0
2012-11-13,7.79,8.08,7.66,7.7,203404,0
2012-11-14,7.74,7.8786,7.52,7.65,158563,0
2012-11-15,7.68,7.79,7.5,7.55,185438,0
2012-11-16,7.6,7.79,7.53,7.66,180600,0
2012-11-19,7.73,7.82,7.7,7.75,137042,0
2012-11-20,7.75,8.58,7.75,8.5,328998,0
2012-11-21,8.56,8.62,8.45,8.53,123880,0
2012-11-23,8.58,8.82,8.53,8.68,59203,0
2012-11-26,8.72,9.1708,8.72,9.14,131018,0
2012-11-27,9.12,9.52,8.95,9.01,188418,0
2012-11-28,9.08,9.14,8.85,9.09,68787,0
2012-11-29,9.2,9.36,9.07,9.28,107695,0
2012-11-30,9.27,9.43,9.125,9.37,233626,0
2012-12-03,9.48,9.78,9.415,9.53,181283,0
2012-12-04,9.55,9.8,9.27,9.3,118926,0
2012-12-05,9.32,9.32,9.02,9.12,182991,0
2012-12-06,9.07,9.36,9.07,9.16,104071,0
2012-12-07,9.23,9.25,8.68,8.73,134718,0
2012-12-10,8.78,9.09,8.65,9.05,96710,0
2012-12-11,9.1,9.24,9.1,9.21,115711,0
2012-12-12,9.24,9.64,9.09,9.45,192148,0
2012-12-13,9.49,9.8,9.05,9.21,110255,0
2012-12-14,9.19,9.8,9.07,9.73,246637,0
2012-12-17,9.78,9.85,9.51,9.66,109291,0
2012-12-18,9.65,9.75,9.51,9.71,101905,0
2012-12-19,9.84,9.84,9.47,9.76,132270,0
2012-12-20,9.8,9.8,9.45,9.57,98953,0
2012-12-21,9.49,9.49,8.8,9.1,361473,0
2012-12-24,9.1,9.3,8.95,9.08,41657,0
2012-12-26,9.05,9.15,8.78,8.95,62128,0
2012-12-27,8.95,9.25,8.66,8.83,71554,0
2012-12-28,8.78,8.96,8.59,8.72,77397,0
2012-12-31,8.75,9.03,8.67,8.98,114554,0
2013-01-02,9.34,9.53,9.12,9.5,193722,0
2013-01-03,9.52,9.57,9.34,9.52,136185,0
2013-01-04,9.58,9.75,9.32,9.63,109383,0
2013-01-07,9.52,9.62,9.18,9.21,87578,0
2013-01-08,9.23,9.44,9.13,9.33,106068,0
2013-01-09,9.39,9.53,9.3,9.41,90249,0
2013-01-10,9.48,9.5,9.32,9.48,52079,0
2013-01-11,9.5,9.62,9.27,9.3,109510,0
2013-01-14,9.3,9.43,9.21,9.32,74283,0
2013-01-15,9.5,9.8,9.32,9.55,287305,0
2013-01-16,9.5,9.66,9.29,9.33,132447,0
2013-01-17,9.38,9.4868,9.19,9.34,159250,0
2013-01-18,9.36,9.69,9.2916,9.69,166025,0
2013-01-22,9.76,9.76,9.46,9.65,114495,0
2013-01-23,9.68,9.76,9.57,9.62,156700,0
2013-01-24,9.65,9.72,9.5,9.56,112218,0
2013-01-25,9.56,9.698,9.39,9.46,196486,0
2013-01-28,9.5,9.5,9.25,9.33,147762,0
2013-01-29,9.35,9.36,9.22,9.35,156374,0
2013-01-30,9.49,9.98,9.4,9.87,235984,0
2013-01-31,9.88,10.3,9.87,10.03,314630,0
2013-02-01,10.08,10.21,9.83,9.99,225350,0
2013-02-04,9.92,10.059,9.51,9.65,135810,0
2013-02-05,9.71,9.715,9.5,9.6,48443,0
2013-02-06,9.56,9.67,9.39,9.51,78760,0
2013-02-07,9.48,9.48,9.2,9.38,93456,0
2013-02-08,9.43,9.43,9.23,9.31,88568,0
2013-02-11,9.33,9.33,9.05,9.06,119368,0
2013-02-12,9.02,9.3,9,9.25,81342,0
2013-02-13,9.25,9.53,9.18,9.49,125993,0
2013-02-14,9.5,9.67,9.4001,9.43,47291,0
2013-02-15,9.91,10.095,9.6,9.98,182283,0
2013-02-19,10.03,10.08,9.65,9.86,93397,0
2013-02-20,9.85,9.86,9.65,9.81,136695,0
2013-02-21,9.84,9.88,9.59,9.71,80761,0
2013-02-22,9.77,9.85,9.31,9.78,142100,0
2013-02-25,9.7,9.91,9.11,9.13,227274,0
2013-02-26,9.23,9.63,8.5,9,287322,0
2013-02-27,9,9.64,9,9.58,187146,0
2013-02-28,9.59,9.76,9.46,9.65,153511,0
2013-03-01,9.55,9.78,9.52,9.74,146091,0
2013-03-04,9.62,9.74,9.43,9.66,82352,0
2013-03-05,9.68,9.75,9.51,9.75,85849,0
2013-03-06,9.73,9.78,9.55,9.64,115108,0
2013-03-07,9.62,9.72,9.44,9.47,108544,0
2013-03-08,9.57,9.62,9.45,9.5,322095,0
2013-03-11,9.5,9.549,9.41,9.47,387403,0
2013-03-12,9.42,9.53,9.4,9.48,317323,0
2013-03-13,9.47,9.58,9.25,9.26,109000,0
2013-03-14,9.31,9.61,9.31,9.56,129542,0
2013-03-15,9.56,9.85,9.33,9.83,226987,0
2013-03-18,9.72,9.72,9.3404,9.52,129125,0
2013-03-19,9.57,9.72,9.36,9.45,90110,0
2013-03-20,9.55,9.71,9.49,9.69,48460,0
2013-03-21,9.66,9.9,9.65,9.83,140801,0
2013-03-22,9.9,10.16,9.86,10.03,220559,0
2013-03-25,10.55,11.08,10.48,10.6,507725,0
2013-03-26,10.65,10.81,10.61,10.75,559919,0
2013-03-27,10.81,12.13,10.68,11.95,991995,0
2013-03-28,12.45,12.75,12.25,12.45,1321930,0
2013-04-01,12.54,12.54,11.8,12.38,468285,0
2013-04-02,12.48,13.4,12.38,13.18,511294,0
2013-04-03,13.2,13.33,12.81,13.06,402810,0
2013-04-04,13.06,13.68,12.88,13.51,309593,0
2013-04-05,13.28,13.4,12.88,13.2,413170,0
2013-04-08,13.36,13.51,12.95,13.44,323992,0
2013-04-09,13.3,14.18,13.23,13.93,415020,0
2013-04-10,13.97,14.14,13.81,13.87,318972,0
2013-04-11,13.9,14.29,13.85,14.05,339631,0
2013-04-12,14.03,14.4,13.83,14.09,229858,0
2013-04-15,14,14.09,12.91,13.12,427721,0
2013-04-16,13.22,13.98,13.13,13.85,372563,0
2013-04-17,13.68,13.68,13.165,13.52,286438,0
2013-04-18,13.59,13.628,12.95,13.29,270576,0
2013-04-19,13.31,14.08,13.27,14,334809,0
2013-04-22,14.08,14.08,13.61,14,281071,0
2013-04-23,14.22,14.3,13.82,14.06,237632,0
2013-04-24,14.01,14.18,13.84,14.02,185149,0
2013-04-25,14.01,14.47,13.9,14.3,337036,0
2013-04-26,14.16,14.26,13.86,14.13,229989,0
2013-04-29,14.14,14.4,14.1,14.11,234741,0
2013-04-30,14,14.24,13.85,13.89,232470,0
2013-05-01,13.88,14.08,13.46,13.55,310574,0
2013-05-02,13.69,13.92,13.34,13.74,213101,0
2013-05-03,13.56,13.98,13.13,13.23,371012,0
2013-05-06,13.19,13.57,13.13,13.45,172616,0
2013-05-07,13.51,13.51,13.19,13.49,137350,0
2013-05-08,13.49,13.51,12.86,13.08,292154,0
2013-05-09,13.05,13.46,12.94,13.41,239007,0
2013-05-10,13.42,14.08,13.3,14.07,330238,0
2013-05-13,14.08,14.48,13.82,14.41,361601,0
2013-05-14,14.45,15.36,14.37,14.51,667302,0
2013-05-15,14.52,14.57,14.24,14.51,212875,0
2013-05-16,14.51,14.55,14.15,14.26,291564,0
2013-05-17,14.35,14.5,14.05,14.38,193893,0
2013-05-20,14.34,14.58,14.06,14.16,208726,0
2013-05-21,14.17,14.42,14,14.23,160047,0
2013-05-22,14.25,14.48,13.58,13.79,271131,0
2013-05-23,13.62,14.07,13.31,14.02,196077,0
2013-05-24,13.97,14.15,13.8,14.02,137604,0
2013-05-28,14.28,14.34,13.61,13.87,180685,0
2013-05-29,13.74,13.9,13.63,13.75,144665,0
2013-05-30,13.78,14.03,13.75,13.93,109216,0
2013-05-31,13.82,13.99,13.66,13.69,199582,0
2013-06-03,13.77,14.05,13.46,13.5,337236,0
2013-06-04,13.55,13.59,12.92,13.05,288278,0
2013-06-05,13.01,13.24,12.851,12.97,188432,0
2013-06-06,12.99,13.18,12.85,13.05,198902,0
2013-06-07,13.15,13.26,12.12,12.16,474538,0
2013-06-10,12.23,12.35,11.8,12.14,292486,0
2013-06-11,12,12.33,11.81,12.25,244308,0
2013-06-12,12.34,12.697,12.195,12.61,222631,0
2013-06-13,12.61,12.87,12.48,12.78,201112,0
2013-06-14,12.68,12.85,12.65,12.83,198882,0
2013-06-17,12.99,13.08,12.633,12.7,339063,0
2013-06-18,12.72,12.962,12.71,12.88,123940,0
2013-06-19,12.84,13.19,12.84,12.94,133191,0
2013-06-20,12.79,12.93,12.64,12.75,185197,0
2013-06-21,12.78,13.06,12.61,12.85,343384,0
2013-06-24,12.75,12.8,12.35,12.77,299605,0
2013-06-25,12.92,13.02,12.65,12.84,128208,0
2013-06-26,12.92,13.05,12.68,12.99,142179,0
2013-06-27,13.11,13.44,13.03,13.23,132488,0
2013-06-28,13.17,13.218,12.95,13.13,292206,0
2013-07-01,13.23,13.85,13.2,13.79,215874,0
2013-07-02,13.83,14.44,13.83,14.3,516575,0
2013-07-03,14.14,15.05,14.05,14.82,311862,0
2013-07-05,15,16.93,14.85,16.42,836126,0
2013-07-08,16.5,16.98,15.83,16.51,824692,0
2013-07-09,16.66,17,16.03,16.468,412172,0
2013-07-10,16.46,17.12,16.31,16.85,320887,0
2013-07-11,16.95,17.64,16.87,17.48,444707,0
2013-07-12,17.48,17.54,16.53,17.05,464495,0
2013-07-15,17.01,17.5,16.875,17.19,343991,0
2013-07-16,17.14,17.24,16.61,16.83,209925,0
2013-07-17,16.97,17.04,16.69,17.02,96278,0
2013-07-18,17,17.226,16.69,16.85,112026,0
2013-07-19,16.8,17.08,16.61,17.05,133188,0
2013-07-22,17.12,17.23,16.78,17.02,138156,0
2013-07-23,17.03,17.03,16.65,16.68,145104,0
2013-07-24,16.73,16.73,16.25,16.51,222739,0
2013-07-25,16.43,16.85,16.31,16.84,196488,0
2013-07-26,16.66,17.24,16.645,17.13,172744,0
2013-07-29,17.14,17.23,16.842,16.9,162555,0
2013-07-30,16.93,17.3,16.63,17.27,384054,0
2013-07-31,17.33,18.32,17.31,17.97,496209,0
2013-08-01,18.12,18.89,18.01,18.8,471549,0
2013-08-02,19,19,17.4,17.55,584226,0
2013-08-05,17.38,18.32,17.07,17.45,297032,0
2013-08-06,17.37,17.75,17.11,17.44,147710,0
2013-08-07,17.31,17.37,16.75,16.86,210040,0
2013-08-08,16.92,17.046,16.36,16.49,208923,0
2013-08-09,16.43,16.89,16.38,16.38,133225,0
2013-08-12,16.25,16.34,16.01,16.13,293797,0
2013-08-13,16.16,16.39,15.66,16.32,303245,0
2013-08-14,16.37,16.709,16.11,16.5,205870,0
2013-08-15,16.22,16.3,15.88,16.2,210644,0
2013-08-16,16.09,16.14,15.34,15.54,253460,0
2013-08-19,15.6,15.79,15.46,15.58,238870,0
2013-08-20,15.56,15.86,15.33,15.72,154258,0
2013-08-21,15.75,15.8,15.01,15.47,282341,0
2013-08-22,15.47,15.58,15.18,15.28,272363,0
2013-08-23,15.25,15.32,15,15.16,291445,0
2013-08-26,15.16,15.98,14.901,15.42,398340,0
2013-08-27,15.24,15.49,14.63,14.7,206036,0
2013-08-28,14.75,15.48,14.6,15.28,196886,0
2013-08-29,15.29,15.48,15.02,15.19,165028,0
2013-08-30,15.15,15.24,14.25,14.36,278633,0
2013-09-03,14.54,14.9,14.42,14.85,171201,0
2013-09-04,14.88,15.32,14.76,15.1,244926,0
2013-09-05,15.1,15.11,14.86,15.03,184998,0
2013-09-06,15.03,15.2,14.11,14.3,413325,0
2013-09-09,14.32,14.59,14.2,14.5,253481,0
2013-09-10,14.6,15.15,14.55,15.14,214858,0
2013-09-11,15.14,15.14,14.54,14.8,211268,0
2013-09-12,14.77,15.66,14.69,15.37,239031,0
2013-09-13,15.51,16.8,15.5,16.5,541967,0
2013-09-16,17.06,17.23,15.53,15.53,449864,0
2013-09-17,15.46,15.72,15.16,15.51,181834,0
2013-09-18,15.48,15.52,14.8,14.93,317178,0
2013-09-19,14.92,14.94,14.57,14.78,216898,0
2013-09-20,14.8,14.88,14.08,14.25,384336,0
2013-09-23,14.22,14.22,13.12,13.4,433420,0
2013-09-24,13.46,14.19,13.4,14.02,274900,0
2013-09-25,14.05,14.18,13.42,13.51,244000,0
2013-09-26,13.55,14.29,13.5,14.28,215000,0
2013-09-27,14.28,14.44,13.85,13.92,250228,0
2013-09-30,14.02,14.11,13.28,13.33,586437,0
2013-10-01,13.3,13.887,13.3,13.78,396913,0
2013-10-02,13.7,14.15,13.49,14.05,291900,0
2013-10-03,14.01,14.48,13.58,14.43,340000,0
2013-10-04,14.49,14.71,14,14.37,223300,0
2013-10-07,13.65,14.28,13.65,13.99,254700,0
2013-10-08,13.98,14.5,13.63,13.81,295300,0
2013-10-09,13.83,13.83,12.8,13.27,490700,0
2013-10-10,13.45,13.97,13.235,13.78,179865,0
2013-10-11,12.07,13.28,10.46,10.5,2309908,0
2013-10-14,10.37,10.67,9.68,10.23,1121999,0
2013-10-15,10.18,11.89,10.11,11.42,826077,0
2013-10-16,11.54,11.67,11.14,11.29,421193,0
2013-10-17,11.26,11.6,11.11,11.56,241100,0
2013-10-18,11.64,11.69,11.05,11.3,348400,0
2013-10-21,11.39,11.8,11.11,11.13,349500,0
2013-10-22,11.18,11.61,10.87,10.98,286600,0
2013-10-23,10.92,11.12,10.77,11.01,197700,0
2013-10-24,11.05,11.18,10.76,11.07,273000,0
2013-10-25,11.09,11.2,10.84,11.17,256900,0
2013-10-28,11.16,11.16,10.8,10.93,236042,0
2013-10-29,10.92,11.32,10.81,11.23,177800,0
2013-10-30,11.23,11.48,10.07,10.12,430300,0
2013-10-31,10.16,10.719,10,10.43,286149,0
2013-11-01,10.44,10.44,9.31,9.37,543000,0
2013-11-04,9.82,9.82,9.06,9.07,366500,0
2013-11-05,9.1,9.47,8.18,8.28,636955,0
2013-11-06,8.69,12.29,8.69,10.64,1964000,0
2013-11-07,10.73,10.95,10.33,10.37,467100,0
2013-11-08,10.45,11.95,10.45,11.64,581600,0
2013-11-11,11.82,11.82,11,11.23,432711,0
2013-11-12,11.14,11.24,10.75,10.95,277732,0
2013-11-13,10.88,10.981,10.67,10.95,225919,0
2013-11-14,10.97,11.23,10.75,10.81,173000,0
2013-11-15,10.81,10.93,10.19,10.46,333000,0
2013-11-18,10.44,10.89,10.06,10.51,197000,0
2013-11-19,10.48,10.71,10.22,10.45,273420,0
2013-11-20,10.5,10.73,10.29,10.58,161600,0
2013-11-21,10.63,11.2,10.56,11,271200,0
2013-11-22,11.07,11.61,10.58,10.8,472800,0
2013-11-25,10.82,11.01,10.6,10.69,221400,0
2013-11-26,10.74,10.99,10.54,10.81,213100,0
2013-11-27,10.85,11.5,10.66,11.06,324900,0
2013-11-29,11.14,11.65,10.99,11.54,126235,0
2013-12-02,11.76,12.29,11.69,11.88,439500,0
2013-12-03,11.73,11.85,11.1,11.32,343800,0
2013-12-04,11.27,11.54,10.94,11.24,241635,0
2013-12-05,11.23,11.32,10.66,10.78,257675,0
2013-12-06,10.89,10.97,10.56,10.69,146700,0
2013-12-09,10.73,10.87,10.5,10.62,202700,0
2013-12-10,10.6,10.77,10.28,10.38,210900,0
2013-12-11,10.37,10.45,9.71,9.81,344000,0
2013-12-12,9.77,10.11,9.61,9.64,233000,0
2013-12-13,9.7,9.93,9.09,9.35,361100,0
2013-12-16,9.22,9.81,9.22,9.7,231300,0
2013-12-17,9.79,10.16,9.56,9.75,277518,0
2013-12-18,9.82,10.3,9.66,10.07,279500,0
2013-12-19,10.07,10.79,9.91,10.42,283000,0
2013-12-20,10.47,11,10.32,10.77,414300,0
2013-12-23,10.86,10.86,10.3,10.47,412300,0
2013-12-24,10.5,10.85,10.4,10.47,142565,0
2013-12-26,10.54,10.73,10.22,10.52,322100,0
2013-12-27,10.58,10.62,10.06,10.44,218300,0
2013-12-30,10.4,10.77,10.22,10.61,299800,0
2013-12-31,10.67,10.85,10.36,10.68,282400,0
2014-01-02,10.57,10.86,10.38,10.78,167264,0
2014-01-03,10.86,11.55,10.86,11.47,343316,0
2014-01-06,11.56,11.69,10.66,10.75,292900,0
2014-01-07,10.88,11.24,10.73,10.95,249700,0
2014-01-08,10.97,11.38,10.84,11.03,256300,0
2014-01-09,11.05,11.16,10.61,10.9,391300,0
2014-01-10,11.25,14.45,10.92,14.02,2566500,0
2014-01-13,13.65,13.72,12.55,12.75,785500,0
2014-01-14,12.91,13.25,12.73,13.19,401775,0
2014-01-15,13.24,13.46,12.7,12.83,405800,0
2014-01-16,12.76,13.16,12.67,13.07,294619,0
2014-01-17,13.05,13.46,12.9,13.26,328000,0
2014-01-21,13.44,14,13.31,13.52,727100,0
2014-01-22,13.6,13.71,12.75,13.15,520600,0
2014-01-23,13.13,13.13,12.58,12.84,375300,0
2014-01-24,12.6,12.67,11.73,11.95,626965,0
2014-01-27,12.35,12.55,10.99,11.84,593600,0
2014-01-28,12,12.85,11.75,12.71,554667,0
2014-01-29,12.64,12.89,11.83,12.02,315100,0
2014-01-30,12.19,12.47,12.06,12.1,260500,0
2014-01-31,11.97,12.1,11.56,11.87,252837,0
2014-02-03,11.73,11.87,10.82,11.08,412462,0
2014-02-04,11.15,11.42,10.97,11.26,228728,0
2014-02-05,10.9,11.41,10.51,11.09,331082,0
2014-02-06,11.14,11.304,10.96,11.11,186673,0
2014-02-07,11.2,12.22,11.19,12.02,484080,0
2014-02-10,12.21,12.76,11.4,12.67,624526,0
2014-02-11,12.68,13.8,12.15,13.44,1088905,0
2014-02-12,13.71,14.47,13.71,13.88,1032660,0
2014-02-13,13.88,14.29,13.58,14.27,483374,0
2014-02-14,14.43,15.05,14.25,14.49,522110,0
2014-02-18,14.89,15.5,14.63,15.44,721787,0
2014-02-19,15.4,15.64,14.54,14.68,698725,0
2014-02-20,14.63,15.25,14.22,14.87,462360,0
2014-02-21,14.94,15.223,14.47,14.94,658689,0
2014-02-24,15.43,16.48,15,15.65,1345082,0
2014-02-25,15.43,15.92,15.05,15.74,923878,0
2014-02-26,15.6,15.63,14.75,14.91,1021748,0
2014-02-27,14.78,14.79,13.9,14.46,895700,0
2014-02-28,14.21,14.57,12.93,13.17,1174564,0
2014-03-03,12.95,13.54,12.79,13.09,632296,0
2014-03-04,13.38,13.95,13.29,13.89,693789,0
2014-03-05,13.92,14.2,13.7,13.89,526544,0
2014-03-06,13.89,14.13,13.02,13.17,520721,0
2014-03-07,13.42,13.42,12.5,13.24,567685,0
2014-03-10,13.19,13.28,12.78,13.25,509105,0
2014-03-11,13.25,13.4,12.8,12.86,479594,0
2014-03-12,12.77,13.54,12.65,13.42,504404,0
2014-03-13,13.42,13.68,13.17,13.59,627094,0
2014-03-14,13.5,14.3,13.34,13.65,916203,0
2014-03-17,13.65,14.18,13.51,13.89,623578,0
2014-03-18,13.99,14.95,13.93,14.9,750735,0
2014-03-19,14.81,14.97,14.15,14.25,719193,0
2014-03-20,14.15,14.9,13.88,14.64,847439,0
2014-03-21,33.29,33.7,25.88,28.17,15992203,0
2014-03-24,28.78,30.45,26.75,27.22,4086439,0
2014-03-25,28.45,29.49,26.84,27.19,3546782,0
2014-03-26,27.17,27.75,25.1,25.17,1738400,0
2014-03-27,24.9,25,22.4,23.07,2808016,0
2014-03-28,22.1,22.6,20.97,21.96,7255055,0
2014-03-31,22.49,24,22.15,23.81,2058564,0
2014-04-01,23.9,24.45,23.21,23.42,1112974,0
2014-04-02,23.22,24.65,23.061,24.45,890875,0
2014-04-03,24.41,25.19,22.91,23.44,1072531,0
2014-04-04,23.76,23.76,21.5,21.75,1218748,0
2014-04-07,21.66,22.89,21.11,21.88,938387,0
2014-04-08,22.02,22.29,20.68,21.1,1003781,0
2014-04-09,21.16,22.89,20.85,22.77,983775,0
2014-04-10,22.53,22.75,20.65,20.91,1164707,0
2014-04-11,20.49,21.1,19.28,19.58,1285160,0
2014-04-14,20,20.35,18.07,18.48,1479386,0
2014-04-15,18.68,18.99,16.81,18.65,1823270,0
2014-04-16,18.48,18.8,17.33,18.65,1280550,0
2014-04-17,18.59,19.2,17.82,18.15,952764,0
2014-04-21,18.31,18.91,17.75,18.18,929226,0
2014-04-22,18.39,20.44,18.29,19.93,1859204,0
2014-04-23,19.68,20.116,18.9,19.14,1156537,0
2014-04-24,19.3,19.578,18.1,18.89,746777,0
2014-04-25,18.63,19.039,17.57,17.94,733997,0
2014-04-28,18.2,18.44,16.93,17.82,856925,0
2014-04-29,17.92,18.38,17.35,18.3,872298,0
2014-04-30,18.11,18.14,17.35,18.11,1192477,0
2014-05-01,18.21,18.21,17.12,17.38,1308134,0
2014-05-02,6.68,7.05,6.5,6.62,17629532,0
2014-05-05,6.85,7.23,6.66,6.99,6472633,0
2014-05-06,7.07,7.3,6.95,6.95,3458300,0
2014-05-07,7.04,7.05,6.57,6.72,2420357,0
2014-05-08,6.59,6.86,6.51,6.53,1895118,0
2014-05-09,6.5,6.78,6.25,6.73,1544941,0
2014-05-12,6.77,6.82,6.5,6.78,1575720,0
2014-05-13,6.64,6.79,6.54,6.56,1144515,0
2014-05-14,6.5,6.61,6.41,6.44,872710,0
2014-05-15,6.47,6.76,6.4,6.69,1577353,0
2014-05-16,6.55,6.62,6.4,6.52,1150728,0
2014-05-19,6.45,6.56,6.33,6.49,1158605,0
2014-05-20,6.24,6.4,6.01,6.1,1597204,0
2014-05-21,6.13,6.32,6.05,6.31,916186,0
2014-05-22,6.26,6.49,6.14,6.45,916364,0
2014-05-23,6.46,6.58,6.2251,6.53,753856,0
2014-05-27,6.59,6.62,6.36,6.47,916333,0
2014-05-28,6.5,6.5,6.3,6.36,588213,0
2014-05-29,6.39,6.42,6.3,6.37,694758,0
2014-05-30,6.35,6.43,6.25,6.33,701194,0
2014-06-02,6.37,6.57,6.22,6.52,780615,0
2014-06-03,6.46,6.5099,6.15,6.17,1002420,0
2014-06-04,6.15,6.39,6.05,6.27,793151,0
2014-06-05,6.23,6.42,6.18,6.27,783214,0
2014-06-06,6.33,6.42,6.245,6.4,630083,0
2014-06-09,6.42,6.82,6.32,6.64,1026771,0
2014-06-10,6.7,6.91,6.59,6.82,738500,0
2014-06-11,6.76,6.87,6.62,6.81,743563,0
2014-06-12,6.74,6.96,6.65,6.69,1007380,0
2014-06-13,6.73,7.04,6.7,6.99,1293748,0
2014-06-16,7,7.34,6.94,7.01,1741237,0
2014-06-17,6.98,7.79,6.97,7.72,4058141,0
2014-06-18,6.51,6.75,6.42,6.64,5237036,0
2014-06-19,6.67,6.75,6.51,6.53,1373935,0
2014-06-20,6.55,6.7,6.52,6.55,1621606,0
2014-06-23,6.53,7.12,6.53,6.84,2526389,0
2014-06-24,6.85,6.95,6.64,6.65,1201896,0
2014-06-25,6.64,6.75,6.46,6.54,890483,0
2014-06-26,6.51,6.6,6.44,6.56,672358,0
2014-06-27,6.5,6.59,6.4,6.55,886884,0
2014-06-30,6.41,7.17,6.4,6.59,3303845,0
2014-07-01,6.65,6.7617,6.58,6.6,698903,0
2014-07-02,6.61,6.8,6.53,6.55,747700,0
2014-07-03,6.58,6.73,6.52,6.7,390695,0
2014-07-07,6.7,6.73,6.52,6.63,709079,0
2014-07-08,6.73,6.74,6.215,6.25,1803214,0
2014-07-09,6.3,6.39,6.23,6.34,591879,0
2014-07-10,6.18,6.42,6.16,6.3,526310,0
2014-07-11,6.3,6.41,6.25,6.4,484461,0
2014-07-14,6.49,6.55,6.34,6.45,419726,0
2014-07-15,6.45,6.45,6.07,6.1,897152,0
2014-07-16,6.11,6.32,6.03,6.25,711473,0
2014-07-17,6.18,6.3,6.13,6.14,573644,0
2014-07-18,6.16,6.3,6.11,6.23,557215,0
2014-07-21,6.18,6.2,6.01,6.05,930072,0
2014-07-22,6.1,6.26,6.06,6.24,688853,0
2014-07-23,6.29,6.44,6.16,6.24,681482,0
2014-07-24,6.24,6.45,6.21,6.31,795963,0
2014-07-25,6.25,6.35,6.17,6.3,534773,0
2014-07-28,6.26,6.3,5.92,5.96,1129621,0
2014-07-29,6,6.18,5.91,6.12,715845,0
2014-07-30,6.6,7.23,6.45,7.1,4179300,0
2014-07-31,6.87,7.081,6.54,6.635,1408227,0
2014-08-01,6.63,6.63,6.2541,6.355,1134171,0
2014-08-04,6.4,6.48,6.24,6.37,780185,0
2014-08-05,6.45,6.74,6.39,6.69,1201694,0
2014-08-06,6.61,6.85,6.56,6.7,767087,0
2014-08-07,6.74,6.9799,6.63,6.72,817590,0
2014-08-08,6.73,6.82,6.61,6.71,558055,0
2014-08-11,6.76,7.1,6.7,6.84,862807,0
2014-08-12,6.81,6.86,6.62,6.68,529741,0
2014-08-13,6.7,6.74,6.54,6.61,483732,0
2014-08-14,6.6,6.82,6.6,6.76,433227,0
2014-08-15,6.82,6.94,6.7,6.79,529343,0
2014-08-18,6.86,6.86,6.61,6.7,643867,0
2014-08-19,6.68,6.72,6.51,6.65,387494,0
2014-08-20,6.6,6.61,6.42,6.48,494737,0
2014-08-21,6.47,6.47,6.26,6.31,748216,0
2014-08-22,6.33,6.415,6.205,6.41,385887,0
2014-08-25,6.48,6.73,6.46,6.64,808509,0
2014-08-26,6.64,6.88,6.64,6.88,757991,0
2014-08-27,6.87,6.9,6.63,6.66,501654,0
2014-08-28,6.6,7.15,6.52,6.98,1972349,0
2014-08-29,7.08,7.48,7.04,7.3599,2087999,0
2014-09-02,7.4,7.72,7.16,7.28,1398816,0
2014-09-03,7.35,7.45,6.73,6.85,1553981,0
2014-09-04,6.86,6.98,6.72,6.8,885627,0
2014-09-05,6.78,6.82,6.52,6.6,1102100,0
2014-09-08,6.58,6.95,6.58,6.87,771551,0
2014-09-09,7.38,8.41,7.21,8.04,5712746,0
2014-09-10,8.19,9.35,7.9,9.09,5672273,0
2014-09-11,8.97,9.1,8.26,8.55,2531314,0
2014-09-12,8.58,8.88,8.4,8.58,1861721,0
2014-09-15,8.58,8.7,8.04,8.15,1067278,0
2014-09-16,8.02,8.25,7.74,7.92,1051232,0
2014-09-17,7.97,8.38,7.97,8.16,1083489,0
2014-09-18,8.19,8.33,7.5,7.64,1708290,0
2014-09-19,7.72,7.91,7.19,7.26,1664578,0
2014-09-22,7.21,7.29,6.86,6.99,1357992,0
2014-09-23,7.09,7.68,7.09,7.2,1949100,0
2014-09-24,7.19,7.4,6.93,7.07,1463564,0
2014-09-25,7.07,7.49,6.99,7.46,1745736,0
2014-09-26,7.45,7.45,7.08,7.34,1700241,0
2014-09-29,7.74,8.09,6.96,6.99,6413682,0
2014-09-30,6.78,6.84,6.07,6.08,4770324,0
2014-10-01,6.1,6.23,5.92,6,2275688,0
2014-10-02,6,6.06,5.55,5.74,2331764,0
2014-10-03,5.81,6.02,5.74,5.97,1233556,0
2014-10-06,5.95,5.95,5.74,5.835,1065708,0
2014-10-07,5.8,5.84,5.6,5.68,1123383,0
2014-10-08,5.67,5.81,5.39,5.81,1248491,0
2014-10-09,5.78,5.8,5.4,5.49,1049454,0
2014-10-10,5.36,5.68,5.31,5.48,1301113,0
2014-10-13,5.47,5.68,5.32,5.56,856401,0
2014-10-14,5.53,5.7,5.4101,5.68,1026563,0
2014-10-15,5.55,5.72,5.41,5.68,1192471,0
2014-10-16,5.59,5.93,5.5,5.85,1064404,0
2014-10-17,5.87,5.91,5.43,5.52,1102137,0
2014-10-20,5.49,5.76,5.45,5.61,629610,0
2014-10-21,5.6,5.61,5.43,5.58,645237,0
2014-10-22,5.59,5.82,5.49,5.63,642516,0
2014-10-23,5.68,5.7728,5.57,5.61,577468,0
2014-10-24,5.61,5.87,5.57,5.81,895405,0
2014-10-27,5.76,5.86,5.6,5.84,596635,0
2014-10-28,5.84,6.03,5.77,5.95,721748,0
2014-10-29,6,6.05,5.79,5.96,698563,0
2014-10-30,5.92,6.3,5.87,6.22,941965,0
2014-10-31,6.31,6.32,5.91,5.985,876047,0
2014-11-03,5.98,6.03,5.725,5.8,833464,0
2014-11-04,5.79,5.82,5.65,5.7,603281,0
2014-11-05,5.74,5.79,5.44,5.5,1011824,0
2014-11-06,5.65,6.49,5.62,6.49,2712695,0
2014-11-07,6.5,6.58,5.99,6.03,1687191,0
2014-11-10,6.03,6.245,5.85,6.18,1194199,0
2014-11-11,6.2,6.56,6.05,6.25,1158935,0
2014-11-12,6.21,6.54,6.21,6.48,832124,0
2014-11-13,6.51,6.87,6.31,6.33,1051251,0
2014-11-14,6.3,6.455,6.1601,6.42,882144,0
2014-11-17,6.38,6.6,6.27,6.41,896808,0
2014-11-18,6.46,6.53,6.27,6.38,633003,0
2014-11-19,6.4,6.49,6.22,6.3,541648,0
2014-11-20,6.26,6.44,6.21,6.43,620219,0
2014-11-21,6.45,6.62,6.38,6.47,786796,0
2014-11-24,6.3,6.78,6.3,6.77,580459,0
2014-11-25,6.8,6.8373,6.53,6.57,772999,0
2014-11-26,6.61,6.68,6.55,6.57,424298,0
2014-11-28,6.6,6.81,6.48,6.49,446790,0
2014-12-01,6.43,6.49,6.091,6.2,1082475,0
2014-12-02,6.25,6.39,6.175,6.33,823708,0
2014-12-03,6.31,6.41,6.22,6.35,460589,0
2014-12-04,6.33,6.33,6.09,6.16,596484,0
2014-12-05,6.18,6.31,6.11,6.13,469153,0
2014-12-08,6.14,6.38,6.13,6.17,546493,0
2014-12-09,6.1,6.81,6.04,6.69,1095853,0
2014-12-10,6.89,6.89,6.46,6.56,690997,0
2014-12-11,6.59,6.68,6.255,6.31,633671,0
2014-12-12,6.22,6.49,6.22,6.25,631600,0
2014-12-15,6.27,6.4,6.02,6.04,582926,0
2014-12-16,6.04,6.07,5.84,5.88,668235,0
2014-12-17,5.92,6.35,5.89,6.34,603736,0
2014-12-18,6.42,6.44,6.25,6.335,503318,0
2014-12-19,6.32,6.5499,6.18,6.24,941390,0
2014-12-22,6.4199,6.4199,6.02,6.2,633237,0
2014-12-23,6.21,6.21,5.98,6.09,866136,0
2014-12-24,6.14,6.41,6.12,6.33,366697,0
2014-12-26,6.34,6.58,6.34,6.55,465343,0
2014-12-29,6.57,6.59,6.25,6.31,518088,0
2014-12-30,6.28,6.47,6.25,6.28,444908,0
2014-12-31,6.3,6.4616,6.27,6.29,483665,0
2015-01-02,6.35,6.43,6.16,6.31,402830,0
2015-01-05,6.25,6.43,6.22,6.33,313245,0
2015-01-06,6.36,6.43,6.02,6.11,643730,0
2015-01-07,6.12,6.23,6,6.06,489425,0
2015-01-08,6.09,6.17,6,6.07,608793,0
2015-01-09,6.07,6.14,5.84,6,865937,0
2015-01-12,6.02,6.05,5.72,5.82,560517,0
2015-01-13,5.86,5.88,5.47,5.58,896654,0
2015-01-14,5.52,5.72,5.38,5.6,691471,0
2015-01-15,5.59,5.6,5.22,5.3,856597,0
2015-01-16,5.28,5.44,5.21,5.36,642109,0
2015-01-20,5.41,5.43,5.11,5.38,746858,0
2015-01-21,5.33,5.36,5.2,5.22,398167,0
2015-01-22,5.25,5.25,5.0148,5.19,1022042,0
2015-01-23,5.17,5.28,5.115,5.13,552158,0
2015-01-26,5.18,5.2,5.05,5.17,495106,0
2015-01-27,5.19,5.44,5.15,5.36,559402,0
2015-01-28,5.5,5.5,5.185,5.27,728411,0
2015-01-29,5.26,5.42,5.08,5.41,848070,0
2015-01-30,5.36,5.49,5.16,5.18,493754,0
2015-02-02,5.28,5.34,5.05,5.14,554010,0
2015-02-03,5.15,5.31,5.02,5.29,796024,0
2015-02-04,5.23,5.27,5.03,5.1,635024,0
2015-02-05,5.08,5.25,5.07,5.25,314533,0
2015-02-06,5.23,5.39,5.11,5.14,314501,0
2015-02-09,5.15,5.24,5.0699,5.1,293959,0
2015-02-10,5.11,5.24,5.09,5.16,288773,0
2015-02-11,5.17,5.34,5.12,5.15,423570,0
2015-02-12,5.19,5.29,5.14,5.28,345418,0
2015-02-13,5.27,5.41,5.26,5.26,431070,0
2015-02-17,5.29,5.6799,5.25,5.63,662548,0
2015-02-18,5.65,5.71,5.48,5.64,429127,0
2015-02-19,5.63,5.85,5.56,5.84,450901,0
2015-02-20,5.85,5.89,5.67,5.69,318379,0
2015-02-23,5.6,5.67,5.47,5.51,324060,0
2015-02-24,5.54,5.58,5.43,5.51,215141,0
2015-02-25,5.52,5.94,5.459,5.92,657894,0
2015-02-26,5.87,5.96,5.7352,5.91,410554,0
2015-02-27,5.96,5.99,5.71,5.8,457478,0
2015-03-02,5.91,6.35,5.81,6.05,1169100,0
2015-03-03,6.11,6.12,5.72,6.11,579900,0
2015-03-04,6.07,6.76,5.97,6.73,1346500,0
2015-03-05,6.7,6.75,6.2,6.25,1021200,0
2015-03-06,6.24,6.24,6.02,6.21,617500,0
2015-03-09,6.25,6.36,6.1,6.27,397200,0
2015-03-10,6.18,6.3,6.12,6.22,332900,0
2015-03-11,6.2,6.36,6.11,6.29,401700,0
2015-03-12,6.28,6.4,6.23,6.32,270600,0
2015-03-13,6.34,6.46,6.21,6.31,263100,0
2015-03-16,6.38,6.42,6.03,6.21,387500,0
2015-03-17,6.2,6.2,6.01,6.07,392200,0
2015-03-18,6.03,6.09,5.84,5.97,425500,0
2015-03-19,5.94,6.09,5.88,6.02,302700,0
2015-03-20,6.05,6.23,5.91,5.96,674100,0
2015-03-23,5.93,6.12,5.91,6.05,336600,0
2015-03-24,6.1,6.59,6.04,6.56,1004600,0
2015-03-25,6.6,6.73,6.14,6.16,696000,0
2015-03-26,6.14,6.29,6.05,6.28,447700,0
2015-03-27,6.31,6.4,6.2,6.36,296800,0
2015-03-30,6.36,6.48,6.15,6.29,530000,0
2015-03-31,6.25,6.38,6.12,6.26,775851,0
2015-04-01,6.33,6.33,6.1,6.19,582200,0
2015-04-02,6.22,6.24,6.06,6.09,428400,0
2015-04-06,6.08,6.19,5.88,6.09,405500,0
2015-04-07,6.1,6.16,5.95,5.98,520174,0
2015-04-08,5.97,6.14,5.91,6.01,359700,0
2015-04-09,6.02,6.22,6.01,6.18,447631,0
2015-04-10,6.19,6.45,6.16,6.34,455500,0
2015-04-13,6.4,6.56,6.35,6.42,378400,0
2015-04-14,6.43,6.57,6.43,6.46,326500,0
2015-04-15,6.47,6.58,6.39,6.49,382762,0
2015-04-16,6.46,6.54,6.24,6.25,360121,0
2015-04-17,6.19,6.25,6.1,6.17,355400,0
2015-04-20,6.25,6.44,6.22,6.35,449572,0
2015-04-21,6.35,6.52,6.34,6.37,242306,0
2015-04-22,6.41,6.5,6.3,6.37,272011,0
2015-04-23,6.35,6.41,6.18,6.3,280000,0
2015-04-24,6.3,6.37,6.16,6.17,214500,0
2015-04-27,6.22,6.31,6.06,6.08,355400,0
2015-04-28,6.1,6.25,5.9,6.12,445700,0
2015-04-29,6.08,6.25,5.95,6.01,454500,0
2015-04-30,6.2,6.2,5.7,5.8,589000,0
2015-05-01,5.92,5.99,5.71,5.99,372000,0
2015-05-04,5.96,6.18,5.88,5.99,282600,0
2015-05-05,5.95,6.01,5.65,5.7,478400,0
2015-05-06,5.72,5.91,5.59,5.74,304873,0
2015-05-07,5.78,5.86,5.66,5.77,278650,0
2015-05-08,5.61,6.18,5.53,5.91,782400,0
2015-05-11,5.91,6.1,5.91,5.97,452500,0
2015-05-12,5.94,6.05,5.81,6.03,319269,0
2015-05-13,6.04,6.15,5.91,6.02,268800,0
2015-05-14,6.04,6.16,6,6.02,440400,0
2015-05-15,6.01,6.15,5.94,6.02,253398,0
2015-05-18,5.98,6.22,5.98,6.15,384213,0
2015-05-19,6.13,6.19,5.98,6.03,301600,0
2015-05-20,6.09,6.18,6.01,6.13,235900,0
2015-05-21,6.15,6.27,6.08,6.26,374200,0
2015-05-22,6.25,6.35,6.12,6.2,246700,0
2015-05-26,6.22,6.34,6.07,6.15,313203,0
2015-05-27,6.17,6.29,6.12,6.25,262500,0
2015-05-28,6.2,6.25,6.02,6.13,402702,0
2015-05-29,6.09,6.21,6.03,6.07,497800,0
2015-06-01,6.12,6.195,5.97,6.11,381737,0
2015-06-02,6.07,6.18,6.07,6.13,272052,0
2015-06-03,6.17,6.18,6.09,6.14,307700,0
2015-06-04,6.09,6.2,6.07,6.17,273400,0
2015-06-05,6.16,6.25,6.09,6.17,440800,0
2015-06-08,6.17,6.23,6.08,6.11,444800,0
2015-06-09,6.08,6.13,5.9,6,387509,0
2015-06-10,6,6.05,5.95,6.03,204083,0
2015-06-11,6.104,6.104,5.96,6.04,141615,0
2015-06-12,5.99,6,5.87,5.91,293300,0
2015-06-15,5.89,5.93,5.72,5.86,365600,0
2015-06-16,5.86,5.86,5.69,5.76,291100,0
2015-06-17,5.77,5.78,5.65,5.66,301500,0
2015-06-18,5.69,5.84,5.64,5.73,413800,0
2015-06-19,5.75,5.78,5.65,5.65,327500,0
2015-06-22,5.6,5.66,5.45,5.6,507700,0
2015-06-23,5.6,5.64,5.53,5.62,238153,0
2015-06-24,5.62,5.64,5.43,5.46,314300,0
2015-06-25,5.46,5.5,5.32,5.34,294000,0
2015-06-26,5.33,5.42,5.2,5.28,1367200,0
2015-06-29,5.28,5.29,5.13,5.14,314400,0
2015-06-30,5.15,5.28,5.15,5.19,389523,0
2015-07-01,5.27,5.37,5.23,5.27,316600,0
2015-07-02,5.29,5.31,5.22,5.27,179100,0
2015-07-06,5.19,5.44,5.18,5.31,268300,0
2015-07-07,5.3,5.41,5.24,5.4,225500,0
2015-07-08,5.4,5.42,5.2,5.23,240800,0
2015-07-09,5.25,5.3,5.18,5.26,224800,0
2015-07-10,5.34,5.43,5.31,5.43,168600,0
2015-07-13,5.42,5.64,5.42,5.63,209300,0
2015-07-14,5.61,5.7,5.57,5.66,165572,0
2015-07-15,5.63,5.7,5.52,5.57,442405,0
2015-07-16,5.59,5.65,5.48,5.58,306000,0
2015-07-17,5.6,5.73,5.51,5.55,371400,0
2015-07-20,5.54,5.58,5.35,5.38,228900,0
2015-07-21,5.37,5.42,5.27,5.34,223600,0
2015-07-22,5.31,5.34,5.22,5.28,149900,0
2015-07-23,5.28,5.42,5.24,5.3,165800,0
2015-07-24,5.32,5.32,5.1,5.13,286200,0
2015-07-27,5.1,5.1,4.82,5.05,329900,0
2015-07-28,5.1,5.27,4.96,5.2,178100,0
2015-07-29,5.15,5.21,4.96,5.04,253200,0
2015-07-30,4.99,5.11,4.88,5.08,252400,0
2015-07-31,5.06,5.28,4.98,5.16,254400,0
2015-08-03,5.13,5.15,5.01,5.11,210084,0
2015-08-04,5.11,5.26,5.08,5.19,221200,0
2015-08-05,5.41,5.59,5.28,5.43,441300,0
2015-08-06,5.46,5.471,5.2,5.22,301049,0
2015-08-07,5.16,5.3,5.08,5.27,441800,0
2015-08-10,5.29,5.43,5.2,5.38,400100,0
2015-08-11,5.35,5.42,5.24,5.25,168663,0
2015-08-12,5.24,5.53,5.15,5.46,289400,0
2015-08-13,5.47,5.87,5.45,5.65,382100,0
2015-08-14,5.67,5.69,5.36,5.42,252200,0
2015-08-17,5.38,5.48,5.35,5.46,278200,0
2015-08-18,5.42,5.47,5.26,5.28,224300,0
2015-08-19,5.25,5.32,5.21,5.24,226000,0
2015-08-20,5.22,5.28,4.98,4.98,405200,0
2015-08-21,4.85,5.33,4.84,5.2,356700,0
2015-08-24,4.87,5.15,4.61,5.03,421062,0
2015-08-25,5.14,5.14,4.8,4.83,485700,0
2015-08-26,4.91,5.07,4.85,5.05,465800,0
2015-08-27,5.07,5.2,4.99,5.19,285000,0
2015-08-28,5.2,5.32,5.12,5.28,332700,0
2015-08-31,5.29,5.39,5.21,5.27,342600,0
2015-09-01,5.15,5.29,5.09,5.14,309500,0
2015-09-02,5.18,5.3,5.04,5.3,259600,0
2015-09-03,5.29,5.35,5.08,5.15,331000,0
2015-09-04,5.09,5.17,4.98,5.03,253400,0
2015-09-08,5.12,5.3,4.99,5.3,361400,0
2015-09-09,5.32,5.39,5.07,5.16,266400,0
2015-09-10,5.15,5.28,5.15,5.24,261635,0
2015-09-11,5.15,5.24,5.12,5.21,178900,0
2015-09-14,5.24,5.24,5.05,5.1,242700,0
2015-09-15,5.09,5.2,5.04,5.14,170300,0
2015-09-16,5.12,5.18,5.05,5.17,287300,0
2015-09-17,5.18,5.49,5.13,5.47,438180,0
2015-09-18,5.41,5.59,5.41,5.57,396600,0
2015-09-21,5.59,5.7,5.25,5.37,262200,0
2015-09-22,5.33,5.44,5.25,5.33,247900,0
2015-09-23,5.34,5.41,5.23,5.28,204800,0
2015-09-24,5.29,5.31,5.08,5.15,279446,0
2015-09-25,5.22,5.3,4.81,4.93,636900,0
2015-09-28,4.91,4.91,4.45,4.61,581468,0
2015-09-29,4.61,4.81,4.28,4.37,495100,0
2015-09-30,4.49,4.64,4.37,4.58,683000,0
2015-10-01,4.58,4.62,4.31,4.47,268200,0
2015-10-02,4.39,4.71,4.38,4.69,306200,0
2015-10-05,4.71,4.8,4.6,4.73,251712,0
2015-10-06,4.71,4.75,4.45,4.52,202200,0
2015-10-07,4.58,4.81,4.41,4.73,197100,0
2015-10-08,4.71,4.78,4.55,4.68,154900,0
2015-10-09,4.7,4.87,4.65,4.76,244600,0
2015-10-12,4.79,4.886,4.65,4.78,108270,0
2015-10-13,4.76,4.89,4.64,4.65,370800,0
2015-10-14,4.7,4.83,4.66,4.7,165100,0
2015-10-15,4.68,4.81,4.67,4.79,250100,0
2015-10-16,4.81,4.85,4.53,4.56,284800,0
2015-10-19,4.56,4.845,4.56,4.83,329392,0
2015-10-20,4.8,4.84,4.69,4.73,114558,0
2015-10-21,4.77,4.84,4.56,4.76,243900,0
2015-10-22,4.77,4.87,4.6,4.79,231000,0
2015-10-23,4.84,4.95,4.79,4.83,204900,0
2015-10-26,4.81,4.99,4.8,4.9,110400,0
2015-10-27,4.89,4.98,4.76,4.82,155600,0
2015-10-28,4.85,5.09,4.79,5.09,218800,0
2015-10-29,5.11,5.16,4.94,5.04,272600,0
2015-10-30,5.05,5.16,5,5.14,367500,0
2015-11-02,5.15,5.25,5.115,5.18,214055,0
2015-11-03,5.18,5.24,4.95,4.97,240300,0
2015-11-04,4.92,5.63,4.87,5.54,704559,0
2015-11-05,5.55,5.58,4.98,5.11,488000,0
2015-11-06,5.04,5.38,5.04,5.35,260000,0
2015-11-09,5.33,5.4,5.19,5.24,183898,0
2015-11-10,5.22,5.26,5.1,5.17,141100,0
2015-11-11,5.15,5.22,5.01,5.01,131800,0
2015-11-12,5.01,5.05,4.83,4.83,162300,0
2015-11-13,4.79,4.94,4.74,4.79,143200,0
2015-11-16,4.77,4.8,4.5,4.62,239400,0
2015-11-17,4.64,4.86,4.56,4.73,187100,0
2015-11-18,4.75,4.82,4.65,4.82,111300,0
2015-11-19,4.8,4.83,4.6,4.6,146700,0
2015-11-20,4.64,4.79,4.6,4.75,129400,0
2015-11-23,4.72,4.89,4.69,4.8,156000,0
2015-11-24,4.79,4.89,4.75,4.78,148200,0
2015-11-25,4.77,4.89,4.72,4.81,168100,0
2015-11-27,4.82,4.87,4.64,4.65,107800,0
2015-11-30,4.7,4.79,4.62,4.63,465500,0
2015-12-01,4.66,4.7,4.55,4.64,193126,0
2015-12-02,4.63,4.74,4.52,4.56,146635,0
2015-12-03,4.59,4.68,4.38,4.41,280577,0
2015-12-04,4.41,4.47,4.35,4.42,266600,0
2015-12-07,4.43,4.43,4.24,4.24,261300,0
2015-12-08,4.16,4.35,4.16,4.21,198861,0
2015-12-09,4.19,4.24,4.01,4.05,347600,0
2015-12-10,4.04,4.29,4.04,4.21,204300,0
2015-12-11,4.09,4.19,4.04,4.05,201700,0
2015-12-14,4.02,4.1,3.95,3.99,317632,0
2015-12-15,4.01,4.19,3.89,3.91,486200,0
2015-12-16,3.9,4.14,3.83,4,373100,0
2015-12-17,4,4.14,4,4.09,210200,0
2015-12-18,4.06,4.2,4.02,4.14,469000,0
2015-12-21,4.15,4.19,4.03,4.09,157800,0
2015-12-22,4.1,4.21,4.06,4.15,158564,0
2015-12-23,4.16,4.2,4.05,4.14,207500,0
2015-12-24,4.15,4.24,4.145,4.18,105002,0
2015-12-28,4.12,4.17,3.9,3.95,339239,0
2015-12-29,4,4.02,3.9,3.91,285468,0
2015-12-30,3.9,4.07,3.9,4,333457,0
2015-12-31,3.98,4.16,3.96,4.01,206382,0
2016-01-04,3.94,3.99,3.87,3.92,197455,0
2016-01-05,3.95,3.99,3.89,3.91,119374,0
2016-01-06,3.93,3.93,3.7,3.73,358961,0
2016-01-07,3.65,3.72,3.51,3.57,318866,0
2016-01-08,3.58,3.65,3.47,3.51,265896,0
2016-01-11,3.55,3.56,3.28,3.32,311530,0
2016-01-12,3.4,3.49,3.26,3.37,236124,0
2016-01-13,3.37,3.45,2.9516,2.97,504131,0
2016-01-14,2.91,3.06,2.91,2.95,506712,0
2016-01-15,2.88,2.93,2.65,2.93,302648,0
2016-01-19,2.81,3,2.77,2.82,221800,0
2016-01-20,2.78,2.99,2.68,2.93,244156,0
2016-01-21,3.31,3.5,3.15,3.42,698631,0
2016-01-22,3.5,3.58,3.42,3.58,291852,0
2016-01-25,3.58,3.64,3.45,3.47,236499,0
2016-01-26,3.5,3.55,3.33,3.52,206760,0
2016-01-27,3.52,3.52,3.27,3.28,241193,0
2016-01-28,3.3,3.37,3.214,3.34,138106,0
2016-01-29,3.38,3.5,3.23,3.35,164442,0
2016-02-01,3.34,3.38,3.15,3.3,98619,0
2016-02-02,3.27,3.29,3.15,3.22,134787,0
2016-02-03,3.24,3.24,2.98,3.07,207662,0
2016-02-04,3.07,3.28,3.07,3.18,109562,0
2016-02-05,3.18,3.18,3.01,3.02,142062,0
2016-02-08,2.98,3,2.76,2.82,356063,0
2016-02-09,2.79,2.975,2.715,2.92,175332,0
2016-02-10,2.93,3.12,2.85,2.89,197686,0
2016-02-11,2.82,2.95,2.78,2.92,147223,0
2016-02-12,2.97,3.1,2.81,3.1,178781,0
2016-02-16,3.13,3.2,3.075,3.14,215580,0
2016-02-17,3.17,3.29,3.12,3.28,121573,0
2016-02-18,3.24,3.35,2.9884,3.03,683383,0
2016-02-19,3.03,3.29,2.97,3.23,220525,0
2016-02-22,3.3,3.36,3.16,3.2,128266,0
2016-02-23,3.17,3.28,3.06,3.08,159915,0
2016-02-24,3.06,3.15,2.96,3.12,82856,0
2016-02-25,3.1,3.2,3.01,3.09,81536,0
2016-02-26,3.08,3.15,3.02,3.05,226902,0
2016-02-29,3.08,3.16,3.01,3.01,93606,0
2016-03-01,3.05,3.11,2.98,3.09,155201,0
2016-03-02,3.08,3.3,3.04,3.27,245801,0
2016-03-03,3.24,3.3,3.11,3.29,238102,0
2016-03-04,3.31,3.58,3.23,3.38,254355,0
2016-03-07,3.39,3.8,3.39,3.78,238511,0
2016-03-08,3.77,3.77,3.5,3.53,211186,0
2016-03-09,3.57,3.59,3.41,3.56,89193,0
2016-03-10,3.57,3.66,3.41,3.43,100715,0
2016-03-11,3.47,3.6,3.35,3.55,104512,0
2016-03-14,3.52,3.6617,3.48,3.59,107894,0
2016-03-15,3.52,3.57,3.33,3.35,187310,0
2016-03-16,3.33,3.46,3.26,3.32,93477,0
2016-03-17,3.31,3.484,3.09,3.2,228144,0
2016-03-18,3.22,3.33,3.17,3.29,285181,0
2016-03-21,3.29,3.41,3.275,3.37,139765,0
2016-03-22,3.36,3.5,3.2701,3.45,117088,0
2016-03-23,3.41,3.5,3.1,3.13,176761,0
2016-03-24,3.14,3.29,3.03,3.19,70957,0
2016-03-28,3.19,3.19,3.065,3.13,116969,0
2016-03-29,3.08,3.3,3.06,3.3,215010,0
2016-03-30,3.34,3.41,3.26,3.3,134836,0
2016-03-31,3.3,3.355,3.1,3.1,331001,0
2016-04-01,3.1,3.34,3.1,3.27,164135,0
2016-04-04,3.24,3.39,3.21,3.36,124651,0
2016-04-05,3.32,3.34,3.2,3.21,113070,0
2016-04-06,3.22,3.48,3.22,3.47,230306,0
2016-04-07,3.47,3.48,3.32,3.38,136668,0
2016-04-08,3.43,3.46,3.3,3.36,133413,0
2016-04-11,3.37,3.48,3.37,3.39,57376,0
2016-04-12,3.42,3.63,3.35,3.53,169096,0
2016-04-13,3.57,3.95,3.46,3.83,430208,0
2016-04-14,3.86,3.98,3.69,3.88,205346,0
2016-04-15,3.87,3.97,3.85,3.96,95154,0
2016-04-18,3.98,3.99,3.86,3.92,84120,0
2016-04-19,3.9,3.98,3.77,3.87,163485,0
2016-04-20,3.94,4.1448,3.82,4.05,131793,0
2016-04-21,4.09,4.33,3.9564,4.1,311897,0
2016-04-22,4.07,4.18,4.04,4.12,124507,0
2016-04-25,4.12,4.17,4.01,4.14,86778,0
2016-04-26,4.11,4.14,4,4.1,77683,0
2016-04-27,4.08,4.19,4.02,4.08,78361,0
2016-04-28,4.03,4.1899,4.01,4.07,74719,0
2016-04-29,4.05,4.15,3.8,3.89,511031,0
2016-05-02,3.89,3.95,3.75,3.9,135105,0
2016-05-03,3.84,3.9,3.74,3.77,127068,0
2016-05-04,3.61,3.69,3.4302,3.5,235906,0
2016-05-05,3.49,3.49,3.33,3.35,181836,0
2016-05-06,3.34,3.43,3.28,3.3,304017,0
2016-05-09,3.3,3.7,3.3,3.47,259510,0
2016-05-10,3.53,3.641,3.45,3.51,109299,0
2016-05-11,3.51,3.6,3.36,3.37,111240,0
2016-05-12,3.4,3.49,3.25,3.3,165532,0
2016-05-13,3.36,3.44,3.34,3.42,138333,0
2016-05-16,3.44,3.53,3.39,3.48,68454,0
2016-05-17,3.52,3.52,3.36,3.48,173695,0
2016-05-18,3.46,3.53,3.46,3.51,60636,0
2016-05-19,3.49,3.55,3.42,3.47,85670,0
2016-05-20,3.5,3.55,3.48,3.55,102986,0
2016-05-23,3.55,3.72,3.51,3.6,106220,0
2016-05-24,3.64,3.78,3.6001,3.76,101802,0
2016-05-25,3.78,3.94,3.77,3.87,124327,0
2016-05-26,3.87,3.975,3.77,3.77,47902,0
2016-05-27,3.77,3.945,3.77,3.84,113583,0
2016-05-31,3.84,3.97,3.84,3.92,84418,0
2016-06-01,3.9,4,3.875,3.97,102615,0
2016-06-02,3.98,4.13,3.96,4.13,136681,0
2016-06-03,4.09,4.12,3.95,4.075,70839,0
2016-06-06,4.11,4.11,3.97,4.06,313469,0
2016-06-07,4.04,4.12,4.02,4.09,116395,0
2016-06-08,4.08,4.15,4,4.11,108764,0
2016-06-09,4.09,4.14,4,4.1,118297,0
2016-06-10,4.06,4.06,3.95,3.95,161147,0
2016-06-13,3.91,4.02,3.76,3.78,133814,0
2016-06-14,3.78,3.8399,3.63,3.72,83513,0
2016-06-15,3.72,3.76,3.61,3.64,130132,0
2016-06-16,3.63,3.77,3.56,3.68,124028,0
2016-06-17,3.7,3.7,3.33,3.42,336065,0
2016-06-20,3.46,3.63,3.32,3.42,192428,0
2016-06-21,3.42,3.53,3.2,3.31,190731,0
2016-06-22,3.31,3.47,3.26,3.32,65812,0
2016-06-23,3.37,3.53,3.29,3.52,126851,0
2016-06-24,3.33,3.45,3.2,3.29,103086,0
2016-06-27,3.18,3.27,3.06,3.07,212324,0
2016-06-28,3.1,3.38,3.1,3.29,125353,0
2016-06-29,3.29,3.38,3.15,3.27,95737,0
2016-06-30,3.25,3.39,3.2,3.21,176906,0
2016-07-01,3.21,3.31,3.21,3.24,62355,0
2016-07-05,3.23,3.31,3.11,3.16,56139,0
2016-07-06,3.15,3.23,3.12,3.2,92113,0
2016-07-07,3.23,3.25,3.14,3.17,34093,0
2016-07-08,3.18,3.25,3.17,3.21,102663,0
2016-07-11,3.22,3.25,3.1601,3.19,66989,0
2016-07-12,3.21,3.24,3.2,3.24,86054,0
2016-07-13,3.24,3.27,3.14,3.14,92782,0
2016-07-14,3.17,3.18,3.12,3.17,82541,0
2016-07-15,3.2,3.23,3.13,3.18,174092,0
2016-07-18,3.21,3.21,3.13,3.16,68737,0
2016-07-19,3.13,3.17,3.09,3.13,134235,0
2016-07-20,3.16,3.26,3.12,3.22,130907,0
2016-07-21,3.24,3.31,3.2,3.23,53815,0
2016-07-22,3.23,3.26,3.18,3.21,59826,0
2016-07-25,3.23,3.23,3.11,3.13,72760,0
2016-07-26,3.12,3.2,3.1169,3.15,56422,0
2016-07-27,3.2,3.24,3.1578,3.2,108116,0
2016-07-28,3.19,3.23,3.155,3.18,72285,0
2016-07-29,3.18,3.21,3.1,3.17,156374,0
2016-08-01,3.2,3.24,3.12,3.18,109020,0
2016-08-02,3.18,3.18,3.02,3.05,198215,0
2016-08-03,3.05,3.14,2.99,3.08,225185,0
2016-08-04,3.11,3.1803,3.07,3.09,176780,0
2016-08-05,3.07,3.15,3.0305,3.13,274191,0
2016-08-08,3.15,3.19,3.04,3.06,243081,0
2016-08-09,3.07,3.1,3.02,3.07,107068,0
2016-08-10,3.06,3.06,2.98,3.02,140379,0
2016-08-11,3.02,3.05,2.98,3.04,168545,0
2016-08-12,3.03,3.08,3.01,3.05,122012,0
2016-08-15,3.06,3.1,3.05,3.1,112461,0
2016-08-16,3.09,3.1,3.0501,3.06,59308,0
2016-08-17,3.07,3.12,3.02,3.11,73164,0
2016-08-18,3.12,3.23,3.098,3.21,158602,0
2016-08-19,3.2,3.35,3.2,3.29,192153,0
2016-08-22,3.29,3.3,3.25,3.29,105824,0
2016-08-23,3.29,3.3,3.26,3.27,93892,0
2016-08-24,3.25,3.38,2.98,3.1,291497,0
2016-08-25,3.09,3.245,3,3.02,87801,0
2016-08-26,3.03,3.09,2.96,2.99,109471,0
2016-08-29,2.99,3.08,2.96,3.06,61904,0
2016-08-30,3.03,3.1,3.01,3.03,102745,0
2016-08-31,3.03,3.07,2.96,2.98,118095,0
2016-09-01,2.98,3,2.91,2.95,73615,0
2016-09-02,2.98,2.9999,2.9,2.97,27979,0
2016-09-06,2.98,3.08,2.98,3.06,86375,0
2016-09-07,3.06,3.13,3.06,3.12,69760,0
2016-09-08,3.12,3.17,3.08,3.16,39837,0
2016-09-09,3.1,3.17,2.97,2.97,114167,0
2016-09-12,2.97,3.08,2.97,3.08,51477,0
2016-09-13,3.03,3.04,2.92,2.97,123094,0
2016-09-14,2.98,3.069,2.96,3.01,88283,0
2016-09-15,2.98,3.03,2.96,3.01,80695,0
2016-09-16,3.04,3.04,2.96,2.98,210653,0
2016-09-19,2.99,3.01,2.91,2.91,106582,0
2016-09-20,2.96,3.05,2.941,3,116837,0
2016-09-21,3.01,3.16,2.95,3.09,256444,0
2016-09-22,3.1,3.15,3.04,3.15,134234,0
2016-09-23,3.11,3.17,3.04,3.13,108279,0
2016-09-26,3.08,3.16,3.08,3.12,66980,0
2016-09-27,3.1,3.38,3.09,3.3,407726,0
2016-09-28,3.3,3.38,3.18,3.295,447797,0
2016-09-29,3.23,3.3,3.11,3.12,95329,0
2016-09-30,3.13,3.16,3.02,3.09,167870,0
2016-10-03,3.1,3.2,3.07,3.17,137759,0
2016-10-04,3.16,3.33,3.14,3.26,156537,0
2016-10-05,3.3055,3.49,3.29,3.39,255054,0
2016-10-06,3.34,3.38,3.19,3.28,212485,0
2016-10-07,3.3,3.31,3.1,3.14,244980,0
2016-10-10,3.19,3.32,3.19,3.31,211513,0
2016-10-11,3.28,3.33,3.06,3.06,217215,0
2016-10-12,3.07,3.18,2.95,2.99,206427,0
2016-10-13,2.96,3.05,2.9,2.99,141250,0
2016-10-14,3.01,3.03,2.86,2.89,127951,0
2016-10-17,2.88,2.98,2.86,2.89,100886,0
2016-10-18,2.95,3,2.89,2.89,66283,0
2016-10-19,2.9,2.93,2.76,2.88,219092,0
2016-10-20,2.87,2.99,2.84,2.95,77533,0
2016-10-21,2.93,3,2.88,2.99,91683,0
2016-10-24,2.99,3.05,2.9301,2.99,148779,0
2016-10-25,2.97,3,2.9,2.92,102483,0
2016-10-26,2.91,2.99,2.82,2.87,202962,0
2016-10-27,2.87,2.91,2.84,2.86,54363,0
2016-10-28,2.84,2.84,2.73,2.8,116799,0
2016-10-31,2.82,2.84,2.75,2.75,150983,0
2016-11-01,2.78,2.81,2.71,2.76,135198,0
2016-11-02,2.78,2.88,2.66,2.76,127628,0
2016-11-03,2.78,2.79,2.62,2.71,137326,0
2016-11-04,2.66,2.82,2.66,2.72,83469,0
2016-11-07,2.76,2.865,2.74,2.83,121121,0
2016-11-08,2.83,2.84,2.77,2.78,98669,0
2016-11-09,2.85,3,2.745,2.96,290055,0
2016-11-10,2.99,3.07,2.9,3.04,358716,0
2016-11-11,3.05,3.18,2.9993,3.16,390386,0
2016-11-14,3.21,3.22,2.91,2.95,324905,0
2016-11-15,2.98,3,2.905,2.94,208640,0
2016-11-16,2.92,2.99,2.85,2.95,205843,0
2016-11-17,2.99,3.05,2.93,3.04,166530,0
2016-11-18,3.07,3.1,3.01,3.09,140480,0
2016-11-21,3.13,3.13,3.01,3.04,116386,0
2016-11-22,3.06,3.07,2.95,2.99,104477,0
2016-11-23,2.96,3.07,2.94,3.02,184766,0
2016-11-25,3.02,3.07,2.96,3,38267,0
2016-11-28,3.01,3.02,2.78,2.8,184172,0
2016-11-29,2.78,2.78,2.68,2.69,205037,0
2016-11-30,2.71,2.72,2.6401,2.66,275888,0
2016-12-01,2.68,2.73,2.55,2.65,292880,0
2016-12-02,2.67,2.7,2.62,2.63,140305,0
2016-12-05,2.69,2.76,2.6101,2.66,167861,0
2016-12-06,2.7,2.79,2.64,2.76,159817,0
2016-12-07,2.75,2.7872,2.65,2.75,114168,0
2016-12-08,2.73,2.79,2.64,2.77,172460,0
2016-12-09,2.79,2.85,2.7251,2.79,191674,0
2016-12-12,2.75,2.85,2.63,2.71,332152,0
2016-12-13,2.74,2.76,2.63,2.7,285589,0
2016-12-14,2.67,2.75,2.58,2.64,188855,0
2016-12-15,2.64,2.72,2.61,2.64,278200,0
2016-12-16,2.66,2.85,2.64,2.78,1148077,0
2016-12-19,2.83,2.9,2.76,2.78,192969,0
2016-12-20,2.77,2.83,2.74,2.8,159663,0
2016-12-21,2.79,2.85,2.75,2.77,201169,0
2016-12-22,2.77,2.8,2.6014,2.62,220370,0
2016-12-23,2.61,2.74,2.61,2.72,105660,0
2016-12-27,2.68,2.81,2.68,2.73,177699,0
2016-12-28,2.74,2.74,2.6,2.63,120213,0
2016-12-29,2.63,2.69,2.58,2.64,183511,0
2016-12-30,2.64,2.65,2.52,2.55,286605,0
2017-01-03,2.55,2.6497,2.5301,2.61,118630,0
2017-01-04,2.62,2.74,2.581,2.66,119304,0
2017-01-05,2.65,2.6801,2.54,2.57,110456,0
2017-01-06,2.61,2.68,2.5564,2.67,122415,0
2017-01-09,2.64,2.64,2.59,2.61,99615,0
2017-01-10,2.59,2.66,2.57,2.64,102928,0
2017-01-11,2.64,2.64,2.55,2.56,130987,0
2017-01-12,2.54,2.62,2.46,2.58,138939,0
2017-01-13,2.58,2.67,2.55,2.57,111531,0
2017-01-17,2.59,2.59,2.42,2.44,406228,0
2017-01-18,2.47,2.48,2.35,2.37,136163,0
2017-01-19,2.38,2.39,2.22,2.23,481052,0
2017-01-20,2.25,2.31,2.19,2.24,201537,0
2017-01-23,2.25,2.29,2.13,2.16,190243,0
2017-01-24,2.17,2.34,2.1,2.23,377049,0
2017-01-25,2.27,2.33,2.23,2.255,108259,0
2017-01-26,2.25,2.28,2.18,2.24,138996,0
2017-01-27,2.24,2.29,2.21,2.24,97789,0
2017-01-30,2.23,2.24,2.11,2.11,96959,0
2017-01-31,2.11,2.22,2.06,2.21,158168,0
2017-02-01,2.22,2.24,2.16,2.16,74346,0
2017-02-02,2.15,2.21,2.12,2.16,99836,0
2017-02-03,2.2,2.2368,2.14,2.18,111006,0
2017-02-06,2.15,2.2,2.15,2.18,136052,0
2017-02-07,2.17,2.199,2.13,2.14,141783,0
2017-02-08,2.12,2.13,1.98,2.1,716126,0
2017-02-09,2.1,2.24,2.085,2.21,137551,0
2017-02-10,2.23,2.28,2.15,2.19,125840,0
2017-02-13,2.2,2.25,2.14,2.18,144376,0
2017-02-14,2.19,2.2,2.06,2.1,256594,0
2017-02-15,2.1,2.2,2.09,2.19,138909,0
2017-02-16,2.2,2.26,2.1768,2.24,113080,0
2017-02-17,2.24,2.28,2.11,2.22,135456,0
2017-02-21,2.22,2.22,2.05,2.11,188688,0
2017-02-22,2.12,2.14,2.0601,2.09,119472,0
2017-02-23,2.11,2.11,2.04,2.08,85958,0
2017-02-24,2.06,2.13,2.025,2.04,122341,0
2017-02-27,2.06,2.17,2.06,2.15,208921,0
2017-02-28,2.13,2.1364,2.045,2.05,166847,0
2017-03-01,2.09,2.3699,2.085,2.25,348715,0
2017-03-02,2.28,2.38,2.19,2.35,254073,0
2017-03-03,2.34,2.4799,2.285,2.42,489905,0
2017-03-06,2.42,2.47,2.37,2.4,241476,0
2017-03-07,2.36,2.41,2.3,2.35,180649,0
2017-03-08,2.37,2.41,2.24,2.24,214974,0
2017-03-09,2.27,2.3517,2.24,2.27,252328,0
2017-03-10,2.37,2.59,2.27,2.44,1012754,0
2017-03-13,2.53,2.62,2.39,2.62,457220,0
2017-03-14,2.62,2.62,2.41,2.43,311238,0
2017-03-15,2.43,2.52,2.38,2.5,185315,0
2017-03-16,2.52,2.54,2.48,2.5,101101,0
2017-03-17,2.48,2.5,2.42,2.44,206187,0
2017-03-20,2.48,2.48,2.3401,2.4,206902,0
2017-03-21,2.43,2.43,2.15,2.2,401731,0
2017-03-22,2.19,2.3,2.18,2.21,185743,0
2017-03-23,2.21,2.32,2.2,2.25,108207,0
2017-03-24,2.28,2.28,2.21,2.21,144208,0
2017-03-27,2.19,2.31,2.15,2.26,243889,0
2017-03-28,2.26,2.39,2.235,2.33,202041,0
2017-03-29,2.34,2.46,2.31,2.42,217906,0
2017-03-30,2.4174,2.4484,2.35,2.42,234172,0
2017-03-31,2.4,2.61,2.39,2.57,656599,0
2017-04-03,2.58,2.59,2.41,2.49,292366,0
2017-04-04,2.5,2.5299,2.36,2.41,235128,0
2017-04-05,2.5,2.56,2.39,2.41,479011,0
2017-04-06,2.4,2.48,2.36,2.4,193288,0
2017-04-07,2.39,2.46,2.3,2.35,356143,0
2017-04-10,2.35,2.4796,2.33,2.35,292209,0
2017-04-11,2.35,2.35,2.22,2.29,250309,0
2017-04-12,2.26,2.33,2.24,2.26,185275,0
2017-04-13,2.26,2.3,2.22,2.24,241947,0
2017-04-17,2.24,2.26,2.21,2.25,111866,0
2017-04-18,2.24,2.29,2.14,2.18,259380,0
2017-04-19,2.2,2.28,2.17,2.27,754538,0
2017-04-20,2.3,2.3,2.22,2.23,150445,0
2017-04-21,2.23,2.24,2.15,2.2,431793,0
2017-04-24,2.24,2.28,2.2101,2.25,520975,0
2017-04-25,2.25,2.3,2.22,2.27,298541,0
2017-04-26,2.26,2.42,2.25,2.37,346854,0
2017-04-27,2.37,2.38,2.3,2.31,230509,0
2017-04-28,2.31,2.35,2.26,2.3,211790,0
2017-05-01,2.32,2.4,2.28,2.35,394887,0
2017-05-02,2.34,2.3417,2.21,2.26,439651,0
2017-05-03,2.26,2.34,2.231,2.32,290044,0
2017-05-04,2.32,2.3225,2.27,2.27,349095,0
2017-05-05,2.27,2.315,2.23,2.28,268763,0
2017-05-08,2.29,2.29,2.23,2.26,170246,0
2017-05-09,2.25,2.3,2.21,2.24,352964,0
2017-05-10,2.27,2.53,2.24,2.47,2370283,0
2017-05-11,2.5,2.6449,2.41,2.51,1259293,0
2017-05-12,2.52,2.93,2.5,2.9,1373293,0
2017-05-15,2.9,2.98,2.77,2.84,672098,0
2017-05-16,2.83,2.9,2.77,2.88,195011,0
2017-05-17,2.83,2.88,2.7712,2.81,416888,0
2017-05-18,2.56,2.7449,2.42,2.66,569071,0
2017-05-19,2.6,2.76,2.55,2.61,317483,0
2017-05-22,2.62,2.68,2.56,2.61,250553,0
2017-05-23,2.61,2.65,2.55,2.59,132192,0
2017-05-24,2.62,2.62,2.47,2.52,188637,0
2017-05-25,2.54,2.56,2.44,2.45,129841,0
2017-05-26,2.45,2.47,2.4,2.47,162551,0
2017-05-30,2.68,2.82,2.56,2.73,630385,0
2017-05-31,2.75,2.75,2.45,2.55,700744,0
2017-06-01,2.51,2.77,2.51,2.73,427483,0
2017-06-02,1.95,2.35,1.8,1.91,3726720,0
2017-06-05,1.84,1.86,1.65,1.76,1291923,0
2017-06-06,1.75,1.789,1.63,1.67,855602,0
2017-06-07,1.63,1.72,1.56,1.57,887173,0
2017-06-08,1.59,1.61,1.5,1.56,721036,0
2017-06-09,1.55,1.56,1.5,1.53,477072,0
2017-06-12,1.53,1.65,1.511,1.55,433588,0
2017-06-13,1.55,1.57,1.52,1.55,313470,0
2017-06-14,1.54,1.6,1.52,1.52,623353,0
2017-06-15,1.52,1.5676,1.51,1.53,381432,0
2017-06-16,1.52,1.54,1.5,1.52,414182,0
2017-06-19,1.51,1.62,1.51,1.59,651659,0
2017-06-20,1.6,1.61,1.55,1.59,245159,0
2017-06-21,1.59,1.68,1.57,1.61,728609,0
2017-06-22,1.6,1.7,1.6,1.67,476723,0
2017-06-23,1.71,1.71,1.5,1.51,5234392,0
2017-06-26,1.56,1.6,1.5,1.53,585393,0
2017-06-27,1.52,1.59,1.52,1.52,503895,0
2017-06-28,1.52,1.54,1.5,1.51,659556,0
2017-06-29,1.51,1.5301,1.43,1.45,683837,0
2017-06-30,1.44,1.52,1.44,1.5,1047525,0
2017-07-03,1.5,1.52,1.47,1.49,133422,0
2017-07-05,1.5,1.52,1.46,1.51,300342,0
2017-07-06,1.5,1.52,1.46,1.46,285624,0
2017-07-07,1.45,1.49,1.42,1.49,423458,0
2017-07-10,1.48,1.5,1.39,1.44,576484,0
2017-07-11,1.42,1.44,1.395,1.41,306910,0
2017-07-12,1.4,1.44,1.39,1.41,271253,0
2017-07-13,1.4,1.41,1.3621,1.39,328732,0
2017-07-14,1.4,1.48,1.4,1.45,406562,0
2017-07-17,1.45,1.5,1.42,1.47,471207,0
2017-07-18,1.47,1.47,1.41,1.41,263296,0
2017-07-19,1.41,1.45,1.4036,1.43,264279,0
2017-07-20,1.42,1.45,1.4,1.42,357580,0
2017-07-21,1.41,1.44,1.41,1.43,214064,0
2017-07-24,1.44,1.52,1.41,1.5,772810,0
2017-07-25,1.49,1.55,1.4807,1.53,1186999,0
2017-07-26,1.53,1.53,1.46,1.47,473458,0
2017-07-27,1.47,1.4885,1.42,1.43,401349,0
2017-07-28,1.42,1.46,1.4,1.42,295807,0
2017-07-31,1.42,1.43,1.41,1.42,232573,0
2017-08-01,1.42,1.45,1.4,1.43,313837,0
2017-08-02,1.44,1.5,1.42,1.47,388432,0
2017-08-03,1.48,1.48,1.4,1.42,320405,0
2017-08-04,1.42,1.47,1.405,1.42,224610,0
2017-08-07,1.43,1.45,1.4,1.42,432032,0
2017-08-08,1.42,1.455,1.42,1.42,196175,0
2017-08-09,1.43,1.4301,1.32,1.35,785905,0
2017-08-10,1.35,1.36,1.32,1.33,263978,0
2017-08-11,1.34,1.36,1.32,1.36,371130,0
2017-08-14,1.36,1.37,1.33,1.35,200483,0
2017-08-15,1.35,1.35,1.3,1.32,220769,0
2017-08-16,1.32,1.34,1.3,1.31,382680,0
2017-08-17,1.3,1.3,1.27,1.28,161587,0
2017-08-18,1.27,1.29,1.17,1.2,1416773,0
2017-08-21,1.2,1.24,1.17,1.19,472262,0
2017-08-22,1.2,1.26,1.19,1.24,224424,0
2017-08-23,1.24,1.31,1.24,1.3,443527,0
2017-08-24,1.3,1.35,1.27,1.34,249269,0
2017-08-25,1.34,1.37,1.28,1.31,280621,0
2017-08-28,1.31,1.41,1.31,1.41,406541,0
2017-08-29,1.4,1.43,1.39,1.39,188831,0
2017-08-30,1.4,1.42,1.32,1.33,370510,0
2017-08-31,1.35,1.38,1.33,1.36,156783,0
2017-09-01,1.36,1.39,1.34,1.39,115113,0
2017-09-05,1.4,1.4,1.35,1.36,177546,0
2017-09-06,1.37,1.4125,1.33,1.38,416227,0
2017-09-07,1.35,1.4,1.35,1.37,422377,0
2017-09-08,1.36,1.39,1.36,1.37,104745,0
2017-09-11,1.38,1.45,1.38,1.42,573289,0
2017-09-12,1.44,1.44,1.38,1.38,289653,0
2017-09-13,1.37,1.43,1.37,1.4,440727,0
2017-09-14,1.39,1.48,1.39,1.43,614352,0
2017-09-15,1.45,1.45,1.37,1.41,298012,0
2017-09-18,1.41,1.44,1.39,1.41,220979,0
2017-09-19,1.44,1.44,1.4,1.41,147387,0
2017-09-20,1.4,1.43,1.38,1.41,147864,0
2017-09-21,1.4,1.43,1.38,1.38,120472,0
2017-09-22,1.38,1.395,1.38,1.39,74426,0
2017-09-25,1.39,1.42,1.3784,1.4,155237,0
2017-09-26,1.4,1.408,1.37,1.39,133603,0
2017-09-27,1.4,1.4,1.36,1.37,101026,0
2017-09-28,1.36,1.4,1.36,1.36,285235,0
2017-09-29,1.4,1.43,1.37,1.41,204527,0
2017-10-02,1.65,3.75,1.63,3.63,55466308,0
2017-10-03,6.01,6.55,5.25,5.87,61122475,0
2017-10-04,5,6.25,4.89,6.1,18208600,0
2017-10-05,5.74,6.5,5.54,5.7,14111334,0
2017-10-06,5.46,5.85,5.4,5.75,3905235,0
2017-10-09,5.61,5.73,5.1,5.19,2692249,0
2017-10-10,5.25,5.58,5.1,5.22,3887381,0
2017-10-11,5.2,5.25,4.7,4.83,3234855,0
2017-10-12,4.72,4.94,4.6,4.85,1957465,0
2017-10-13,4.36,4.58,4.21,4.34,1881283,0
2017-10-16,4.38,4.45,4.24,4.305,1209357,0
2017-10-17,4.24,4.44,4.24,4.35,1298233,0
2017-10-18,4.36,5,4.36,4.91,3528744,0
2017-10-19,4.68,5.05,4.65,4.97,1495642,0
2017-10-20,5.01,5.21,4.9,5.19,2200287,0
2017-10-23,5.23,5.2992,4.54,4.75,1901103,0
2017-10-24,4.75,4.7701,4.5,4.535,634043,0
2017-10-25,4.48,4.5,4.14,4.29,1107459,0
2017-10-26,4.23,4.6666,4.18,4.42,1053023,0
2017-10-27,4.2519,4.57,4.2101,4.52,542600,0
2017-10-30,4.35,4.66,4.3101,4.62,634789,0
2017-10-31,4.53,4.6,4.43,4.5,657662,0
2017-11-01,4.47,4.87,4.4508,4.75,744229,0
2017-11-02,4.79,4.9,4.585,4.71,740163,0
2017-11-03,4.66,5.18,4.6328,5.01,1120486,0
2017-11-06,5.03,5.14,4.8,4.84,756131,0
2017-11-07,4.65,4.75,4.531,4.66,814954,0
2017-11-08,4.59,4.96,4.55,4.74,573018,0
2017-11-09,4.73,5.33,4.7,5.18,1773377,0
2017-11-10,5.18,5.47,5.12,5.33,1108432,0
