Date,Open,High,Low,Close,Volume,OpenInt
2010-05-27,6,6,6,6,0,0
2010-05-28,5.65,6,5.4,5.4,516180,0
2010-06-01,5.19,5.19,4.64,5,434750,0
2010-06-02,5,5.1,4.84,4.88,45900,0
2010-06-03,4.88,5.1,4.7,4.95,111900,0
2010-06-04,4.86,5.24,4.81,4.95,115225,0
2010-06-07,4.89,5.25,4.87,4.87,22450,0
2010-06-08,4.85,5.09,4.85,5.09,79681,0
2010-06-09,5.15,5.15,4.83,4.9,50792,0
2010-06-10,4.95,5.07,4.85,5,39020,0
2010-06-11,4.86,4.91,4.85,4.86,69741,0
2010-06-14,4.95,5.01,4.85,4.88,32569,0
2010-06-15,4.89,5,4.81,4.85,117684,0
2010-06-16,4.91,4.91,4.72,4.73,32601,0
2010-06-17,4.84,4.84,4.47,4.54,62486,0
2010-06-18,4.44,4.58,4.42,4.45,51333,0
2010-06-21,4.5,4.5,4.22,4.26,29036,0
2010-06-22,4.22,4.28,4.02,4.28,42300,0
2010-06-23,4.2,4.39,4.2,4.27,8600,0
2010-06-24,4.38,4.65,4.27,4.28,16460,0
2010-06-25,4.22,4.37,4.22,4.22,4700,0
2010-06-28,4.23,4.38,4.23,4.32,4457,0
2010-06-29,4.24,4.32,4.22,4.23,20200,0
2010-06-30,4.32,4.57,4.32,4.42,5450,0
2010-07-01,4.45,4.57,4.45,4.57,13354,0
2010-07-02,4.65,4.67,4.6,4.65,10400,0
2010-07-06,4.65,4.78,4.65,4.77,7916,0
2010-07-07,4.88,4.95,4.75,4.75,5023,0
2010-07-08,4.8,4.82,4.46,4.46,22262,0
2010-07-09,4.7,4.91,4.7,4.75,19700,0
2010-07-12,4.85,4.96,4.75,4.75,9050,0
2010-07-13,4.91,5.09,4.36,4.56,48626,0
2010-07-14,4.42,4.76,4.36,4.36,9100,0
2010-07-15,4.45,5.09,4.36,4.45,3038,0
2010-07-16,4.36,4.5,4.36,4.44,2100,0
2010-07-19,4.36,4.6,4.36,4.42,4600,0
2010-07-20,4.46,4.5,4.4,4.5,10900,0
2010-07-21,4.52,4.52,4.4,4.45,7500,0
2010-07-22,4.4,4.5,4.36,4.5,22333,0
2010-07-23,4.49,4.5,4.35,4.5,8650,0
2010-07-26,4.47,4.51,4.4,4.44,6739,0
2010-07-27,4.47,4.5,4.4,4.41,18350,0
2010-07-28,4.4,4.44,4.3,4.3,5755,0
2010-07-29,4.33,4.44,4.32,4.4,9335,0
2010-07-30,4.32,4.48,4.24,4.48,9543,0
2010-08-02,4.45,4.45,4.32,4.32,11084,0
2010-08-03,4.26,4.48,4.26,4.4,7764,0
2010-08-04,4.42,4.5,4.4,4.4,7700,0
2010-08-05,4.5,4.51,4.44,4.49,3810,0
2010-08-06,4.45,4.5,4.4,4.5,4900,0
2010-08-09,4.5,4.5,4.41,4.5,7339,0
2010-08-10,4.5,4.74,4.49,4.6,11467,0
2010-08-11,5.14,5.15,4.5,4.52,21270,0
2010-08-12,4.99,5,4.45,4.46,7808,0
2010-08-13,4.5,4.72,4.5,4.72,2650,0
2010-08-16,4.51,4.51,4.23,4.5,6059,0
2010-08-17,4.36,4.49,4.35,4.35,1662,0
2010-08-18,4.36,4.5,4.35,4.35,16800,0
2010-08-19,4.45,4.5,4.36,4.5,1943,0
2010-08-20,4.5,4.5,4.48,4.48,1000,0
2010-08-23,4.48,4.48,4.3,4.3,3165,0
2010-08-24,4.14,4.3,4.14,4.25,6200,0
2010-08-25,4.27,4.34,4.26,4.34,2487,0
2010-08-26,4.31,4.31,4.17,4.22,14613,0
2010-08-27,4.22,4.23,4.06,4.17,32546,0
2010-08-30,4.1,4.16,3.97,4.16,57226,0
2010-09-01,4.13,4.13,3.92,4.03,13354,0
2010-09-02,4,4.16,3.99,4,16900,0
2010-09-03,4.1,4.16,4.05,4.14,10692,0
2010-09-07,4.14,4.25,4,4,2801,0
2010-09-08,3.9,4.19,3.9,4,29342,0
2010-09-09,4,4,3.87,3.9,6611,0
2010-09-10,3.92,3.98,3.82,3.91,18592,0
2010-09-13,3.88,3.94,3.88,3.9,6094,0
2010-09-14,3.89,4,3.72,4,29507,0
2010-09-15,3.76,4,3.75,3.84,8371,0
2010-09-16,3.75,3.75,3.7,3.7,18397,0
2010-09-17,3.7,3.7,3.64,3.64,4100,0
2010-09-20,3.67,3.89,3.65,3.82,6260,0
2010-09-21,3.74,3.74,3.57,3.57,54138,0
2010-09-22,3.58,3.6,3.58,3.6,2437,0
2010-09-23,3.59,3.64,3.37,3.37,115025,0
2010-09-24,3.37,3.5,3.27,3.32,32169,0
2010-09-27,3.35,3.39,3.35,3.38,8115,0
2010-09-28,3.4,3.49,3.34,3.45,98828,0
2010-09-29,3.46,3.5,3.41,3.41,15248,0
2010-09-30,3.41,3.41,3.31,3.36,297175,0
2010-10-01,3.32,3.41,2.97,3.41,255062,0
2010-10-04,3.25,3.8,3.25,3.4,31354,0
2010-10-05,3.33,3.85,3.3,3.75,16744,0
2010-10-06,3.79,3.89,3.5,3.83,24100,0
2010-10-07,3.9,3.9,3.58,3.58,168273,0
2010-10-08,3.58,3.65,3.52,3.52,11100,0
2010-10-11,3.5,3.65,3.5,3.55,6600,0
2010-10-12,3.65,3.65,3.65,3.65,2000,0
2010-10-13,3.5,3.7,3.5,3.52,28748,0
2010-10-14,3.51,3.7,3.51,3.7,2297,0
2010-10-15,3.61,3.7,3.42,3.42,12974,0
2010-10-18,3.53,3.55,3.49,3.5,7384,0
2010-10-19,3.51,3.51,3.45,3.45,1100,0
2010-10-20,3.54,3.54,3.37,3.43,3350,0
2010-10-21,3.5,3.5,3.43,3.43,5634,0
2010-10-22,3.58,3.6,3.5,3.6,18140,0
2010-10-25,3.6,4.35,3.6,4.35,7320,0
2010-10-26,4.45,4.45,4.26,4.32,11892,0
2010-10-27,4.3,4.4,4,4.4,6999,0
2010-10-28,4.45,4.55,4.4,4.4,9200,0
2010-10-29,4.63,4.9,4.5,4.9,16854,0
2010-11-01,5,5.2,4.81,4.94,33815,0
2010-11-02,4.82,5,4.34,4.5,27466,0
2010-11-03,4.5,4.5,4.24,4.34,24212,0
2010-11-04,4.44,4.44,3.56,3.9,37145,0
2010-11-05,4.67,4.67,4.16,4.23,9360,0
2010-11-08,4.12,4.12,4.05,4.08,1443,0
2010-11-09,4.43,4.47,4.09,4.12,1950,0
2010-11-10,4.16,4.16,4.15,4.15,2000,0
2010-11-11,4.09,4.09,3.9,4.04,24934,0
2010-11-12,4.2,4.2,3.97,3.97,700,0
2010-11-15,3.92,3.92,3.43,3.43,27629,0
2010-11-16,3.5,3.5,3.4,3.4,7100,0
2010-11-17,3.38,3.59,3.35,3.4,5683,0
2010-11-18,3.4,3.75,3.4,3.73,55216,0
2010-11-19,3.7,3.7,3.52,3.69,113561,0
2010-11-22,4.19,4.25,3.54,3.67,8495,0
2010-11-23,4,4,3.41,3.76,2920,0
2010-11-24,3.6,3.99,3.5,3.99,12700,0
2010-11-26,4,4.05,4,4.05,800,0
2010-11-29,4,4.09,3.76,4,4699,0
2010-11-30,4,4,3.7,3.7,2570,0
2010-12-01,3.93,3.94,3.8,3.94,6323,0
2010-12-02,3.6,4.21,3.55,4.01,13585,0
2010-12-03,4.35,4.48,4.23,4.4,27641,0
2010-12-06,4.49,4.49,4.14,4.17,2799,0
2010-12-07,4.03,4.03,4.02,4.03,1003,0
2010-12-08,4.02,4.34,4,4,3601,0
2010-12-09,4.02,4.17,3.96,3.96,11727,0
2010-12-10,3.95,4.03,3.9,3.9,2200,0
2010-12-13,3.92,4.27,3.92,3.95,3502,0
2010-12-14,4.19,4.24,4,4.24,1000,0
2010-12-15,4.4,4.4,4.19,4.4,5121,0
2010-12-16,4.21,4.38,4.2,4.34,9764,0
2010-12-17,4.48,4.5,4.15,4.15,37808,0
2010-12-20,4.24,4.25,4.07,4.07,6938,0
2010-12-21,4.16,4.25,4.11,4.11,11974,0
2010-12-22,4.24,4.25,4.06,4.17,9474,0
2010-12-23,4.25,4.25,4.05,4.05,18301,0
2010-12-27,4.04,4.13,4.01,4.1,5800,0
2010-12-28,4.1,4.25,4.1,4.24,747,0
2010-12-29,4.18,4.18,4.1,4.1,900,0
2010-12-30,4.1,4.15,4.08,4.15,2014,0
2010-12-31,4.04,4.25,4.02,4.09,12465,0
2011-01-03,4.2,5.29,4.2,4.69,10530,0
2011-01-04,4.65,4.65,4.33,4.41,57604,0
2011-01-05,4.41,4.5,4.13,4.29,8076,0
2011-01-06,4.5,4.5,4.25,4.26,1720,0
2011-01-07,4.28,4.81,4.25,4.55,13107,0
2011-01-10,4.46,4.64,4.46,4.64,704,0
2011-01-11,4.72,4.8,4.5,4.51,1508,0
2011-01-12,4.81,4.81,4.5,4.5,3066,0
2011-01-13,4.5,4.5,4.41,4.5,16584,0
2011-01-14,4.5,4.55,4.41,4.55,6526,0
2011-01-18,4.54,4.78,4.52,4.52,6109,0
2011-01-19,5.16,5.34,4.54,4.95,18952,0
2011-01-20,5,5,4.94,5,8106,0
2011-01-21,5,5,4.94,4.94,7200,0
2011-01-24,5.1,5.1,4.81,4.99,12286,0
2011-01-25,4.81,5,4.75,4.75,12712,0
2011-01-26,4.95,4.95,4.89,4.9,56081,0
2011-01-27,4.65,4.99,4.52,4.81,40441,0
2011-01-28,4.81,4.97,4.81,4.85,6262,0
2011-01-31,4.95,4.95,4.66,4.66,57439,0
2011-02-01,4.75,4.79,4.5,4.5,153771,0
2011-02-02,4.47,4.59,4.25,4.4,15318,0
2011-02-03,4.4,4.67,4.38,4.38,9662,0
2011-02-04,4.4,4.4,4.32,4.38,1241,0
2011-02-07,4.4,4.4,4.15,4.15,12605,0
2011-02-08,4.09,4.28,4,4.04,8674,0
2011-02-09,4.04,4.16,3.9,4.15,8965,0
2011-02-10,4.23,4.5,4.23,4.42,20301,0
2011-02-11,4.6,4.8,4.42,4.51,33683,0
2011-02-14,4.5,4.51,4.18,4.19,8881,0
2011-02-15,4.18,4.35,4.08,4.26,3375,0
2011-02-16,4.44,4.44,4.1,4.15,10493,0
2011-02-17,4.35,4.5,4.1,4.41,18149,0
2011-02-18,4.12,4.24,4.11,4.22,2678,0
2011-02-22,4.25,4.25,3.94,3.96,11839,0
2011-02-23,3.92,4.25,3.67,4,23712,0
2011-02-24,4.01,4.45,4,4.42,10763,0
2011-02-25,4.32,4.7,4.2,4.22,6469,0
2011-02-28,4.22,4.58,4.11,4.11,3907,0
2011-03-01,4.15,4.28,4.15,4.28,1815,0
2011-03-02,4.13,4.42,4.13,4.2,16949,0
2011-03-03,4.2,4.44,4.2,4.44,7883,0
2011-03-04,4.21,4.4,3.92,3.92,29444,0
2011-03-07,4.27,4.31,4.01,4.01,8700,0
2011-03-08,4,4.19,3.9,4.02,36510,0
2011-03-09,4.19,4.19,3.92,3.92,12891,0
2011-03-10,4,4.15,3.85,3.89,12936,0
2011-03-11,3.8,4.2,3.8,3.85,6100,0
2011-03-14,3.85,4.01,3.81,3.82,14722,0
2011-03-15,3.75,3.8,3.62,3.62,13900,0
2011-03-16,4,4.22,3.75,3.75,46163,0
2011-03-17,4,4.27,3.76,4.01,29690,0
2011-03-18,4.02,4.1,3.95,3.95,9206,0
2011-03-21,4.01,4.17,3.71,3.79,37667,0
2011-03-22,3.72,3.95,3.72,3.9,17466,0
2011-03-23,4,4.13,3.81,3.99,10059,0
2011-03-24,3.8,4.01,3.8,3.9,52222,0
2011-03-25,4,4.01,3.85,4.01,2775,0
2011-03-28,4.09,4.1,3.9,3.9,3539,0
2011-03-29,3.73,4.2,3.73,4.15,28959,0
2011-03-30,3.92,4.15,3.92,4,5697,0
2011-03-31,3.93,4.1,3.93,3.99,21464,0
2011-04-01,3.87,4.08,3.87,4,8743,0
2011-04-04,4,4.1,3.85,4.06,30683,0
2011-04-05,4.05,4.09,3.83,3.95,13165,0
2011-04-06,3.85,4.89,3.85,4.66,59595,0
2011-04-07,4.7,4.7,4.55,4.57,35897,0
2011-04-08,4.6,4.8,4.46,4.5,38642,0
2011-04-11,4.31,4.83,4.25,4.58,17240,0
2011-04-12,4.62,5,4.59,4.89,14242,0
2011-04-13,4.9,5.17,4.82,4.9,19514,0
2011-04-14,4.84,5,4.8,4.82,10461,0
2011-04-15,4.78,4.94,4.78,4.83,1990,0
2011-04-18,4.81,5,4.69,4.76,9461,0
2011-04-19,4.72,4.84,4.65,4.7,15269,0
2011-04-20,5.15,5.2,4.9,5,29174,0
2011-04-21,5.13,5.3,5.07,5.14,113984,0
2011-04-25,5.3,5.3,4.95,5.27,15221,0
2011-04-26,5.5,5.5,4.88,4.98,40139,0
2011-04-27,4.93,5.4,4.89,4.96,26334,0
2011-04-28,5.03,5.15,5.03,5.03,13935,0
2011-04-29,5.22,5.28,4.99,5.02,6980,0
2011-05-02,5.05,5.79,5.05,5.74,42651,0
2011-05-03,5.75,6.75,5.4,5.7,99115,0
2011-05-04,6.3,6.3,5.54,5.75,100915,0
2011-05-05,6.2,6.2,5.63,5.72,17821,0
2011-05-06,5.82,6.24,5.77,5.84,36937,0
2011-05-09,6.17,6.17,5.85,5.87,24039,0
2011-05-10,5.99,6.37,5.96,6.04,54059,0
2011-05-11,6.24,6.48,6,6,54266,0
2011-05-12,6.03,6.2,5.95,6,45128,0
2011-05-13,6.15,6.15,5.92,5.92,16220,0
2011-05-16,5.92,6.4,5.9,5.97,34690,0
2011-05-17,5.94,6,5.54,5.64,31918,0
2011-05-18,5.81,5.94,5.5,5.5,15599,0
2011-05-19,5.57,6.06,5.5,6.03,21898,0
2011-05-20,5.99,6.01,5.56,5.61,40663,0
2011-05-23,5.56,5.93,5.5,5.69,30050,0
2011-05-24,5.75,6,5.75,5.75,5284,0
2011-05-25,5.88,5.98,5.76,5.85,3824,0
2011-05-26,6,6.33,5.61,5.73,49732,0
2011-05-27,5.93,5.93,5.53,5.79,36333,0
2011-05-31,6.24,6.24,5.71,5.9,13350,0
2011-06-01,5.74,6.09,5.61,5.63,29453,0
2011-06-02,5.62,5.86,5.5,5.51,61509,0
2011-06-03,5.57,5.91,5.15,5.28,81346,0
2011-06-06,5.25,6.2,5.15,5.82,16140,0
2011-06-07,6.18,6.18,5.35,5.44,19847,0
2011-06-08,5.7,5.83,5.15,5.18,12758,0
2011-06-09,5.2,5.7,5.2,5.5,5625,0
2011-06-10,5.65,5.65,5.11,5.3,46106,0
2011-06-13,5.2,5.43,4.49,4.49,128563,0
2011-06-14,4.65,4.71,4.5,4.5,56408,0
2011-06-15,4.49,4.49,4.26,4.34,65877,0
2011-06-16,4.3,4.96,4,4.32,107408,0
2011-06-17,5.02,6.95,5,6.02,1444693,0
2011-06-20,6.03,6.25,5.55,6.13,134849,0
2011-06-21,6.18,6.38,5.75,6.08,148949,0
2011-06-22,5.77,6.35,5.77,6.04,81556,0
2011-06-23,6.01,6.1,5.95,5.95,21900,0
2011-06-24,6.13,6.24,5.96,6.24,71751,0
2011-06-27,6.01,6.01,5.8,5.84,63744,0
2011-06-28,5.58,5.93,5.58,5.8,27505,0
2011-06-29,5.92,6.04,5.8,5.89,29413,0
2011-06-30,5.95,5.95,5.8,5.85,41942,0
2011-07-01,5.85,5.87,5.75,5.85,22065,0
2011-07-05,5.83,5.83,5.5,5.55,39902,0
2011-07-06,5.45,5.79,5.41,5.74,84453,0
2011-07-07,5.8,5.86,5.7,5.78,32809,0
2011-07-08,5.85,5.85,5.71,5.8,9770,0
2011-07-11,5.84,6.09,5.57,5.64,38149,0
2011-07-12,5.61,5.68,5.52,5.53,11773,0
2011-07-13,5.53,5.78,5.44,5.61,20080,0
2011-07-14,5.64,5.81,5.64,5.77,49449,0
2011-07-15,5.83,5.83,5.45,5.64,29440,0
2011-07-18,5.64,6.08,5.5,5.7,41866,0
2011-07-19,5.65,5.75,5.51,5.69,57465,0
2011-07-20,5.69,5.72,5.58,5.58,13220,0
2011-07-21,5.69,5.7,5.55,5.55,16549,0
2011-07-22,5.54,5.6,5.47,5.5,8200,0
2011-07-25,5.54,5.54,5.25,5.26,33793,0
2011-07-26,5.34,5.41,4.99,5.11,232046,0
2011-07-27,5.17,5.17,4.77,4.82,152954,0
2011-07-28,4.84,4.84,4.65,4.68,37388,0
2011-07-29,4.66,5.28,4.55,4.97,28413,0
2011-08-01,4.97,5.23,4.56,4.89,11878,0
2011-08-02,4.97,4.97,4.71,4.87,15414,0
2011-08-03,4.94,5.17,4.65,4.81,28327,0
2011-08-04,4.87,5.02,4.35,4.79,43077,0
2011-08-05,4.55,5.48,4.55,4.8,48417,0
2011-08-08,5,5.42,4.27,4.55,69533,0
2011-08-09,4.57,4.99,4.46,4.51,54136,0
2011-08-10,4.78,4.8,4.57,4.73,69139,0
2011-08-11,4.71,4.82,4.55,4.7,54117,0
2011-08-12,4.78,4.83,4.6,4.63,28002,0
2011-08-15,4.83,4.99,4.62,4.66,46447,0
2011-08-16,4.7,4.7,4.51,4.6,9110,0
2011-08-17,4.62,4.75,4.35,4.74,70751,0
2011-08-18,4.54,5.4,4.45,4.59,21553,0
2011-08-19,4.46,4.49,4.31,4.32,19533,0
2011-08-22,4.41,4.58,4.4,4.58,38457,0
2011-08-23,4.6,4.87,4.48,4.63,18599,0
2011-08-24,4.77,5.33,4.7,5,107986,0
2011-08-25,5.15,5.15,4.93,5.02,65020,0
2011-08-26,5.1,5.19,4.98,5.08,66805,0
2011-08-29,5.3,5.85,5.3,5.76,101470,0
2011-08-30,5.9,6.15,5.83,6.08,68593,0
2011-08-31,6.07,6.25,6.01,6.25,69388,0
2011-09-01,6,6.26,6,6.25,80859,0
2011-09-02,6.06,6.2,5.5,6.15,94003,0
2011-09-06,6,6.11,5.91,6.08,44931,0
2011-09-07,6.12,6.16,6.1,6.13,75929,0
2011-09-08,6.18,6.18,6,6.12,36399,0
2011-09-09,6.15,6.16,6.05,6.16,17811,0
2011-09-12,6.07,6.5,5.93,6,54114,0
2011-09-13,5.9,6.06,5.9,5.98,9521,0
2011-09-14,5.92,6.03,5.92,5.97,26772,0
2011-09-15,5.96,6,5.91,5.99,9522,0
2011-09-16,5.99,6.05,5.99,6.02,50202,0
2011-09-19,6.03,6.03,5.98,5.99,19937,0
2011-09-20,6.02,6.03,5.92,6,27482,0
2011-09-21,6,6,5.91,5.99,8649,0
2011-09-22,5.89,5.99,5.89,5.96,15761,0
2011-09-23,6,6,5.75,6,36911,0
2011-09-26,5.98,6,5.85,5.87,6942,0
2011-09-27,5.89,5.92,5.75,5.9,17839,0
2011-09-28,5.89,5.93,5.88,5.9,14115,0
2011-09-29,5.94,5.94,5.34,5.68,61386,0
2011-09-30,5.66,5.81,5.46,5.75,21703,0
2011-10-03,5.75,5.9,4.88,5.04,73836,0
2011-10-04,5.08,5.17,4.75,4.77,31304,0
2011-10-05,4.65,4.84,4.65,4.84,17737,0
2011-10-06,4.81,5,4.81,4.99,7206,0
2011-10-07,5.07,5.28,4.97,5.24,21181,0
2011-10-10,5.44,5.55,5.22,5.47,28106,0
2011-10-11,5.4,5.47,5.39,5.39,1295,0
2011-10-12,5.49,5.72,5.39,5.6,14993,0
2011-10-13,5.46,5.74,5.37,5.61,11191,0
2011-10-14,5.63,5.71,5.27,5.5,8462,0
2011-10-17,5.5,5.67,5.44,5.55,21645,0
2011-10-18,5.63,5.77,5.62,5.72,15361,0
2011-10-19,5.74,5.77,5.44,5.44,9279,0
2011-10-20,5.62,5.63,5.21,5.26,2491,0
2011-10-21,4.97,5.32,4.85,5.3,9150,0
2011-10-24,5.08,5.2,5.08,5.17,5540,0
2011-10-25,5.3,5.3,5.04,5.04,4986,0
2011-10-26,5.05,5.45,5.05,5.38,12900,0
2011-10-27,5.42,5.72,5.4,5.4,9848,0
2011-10-28,5.53,5.53,5.16,5.28,4055,0
2011-10-31,5.32,5.44,5.1,5.27,3344,0
2011-11-01,5.45,5.46,5.27,5.46,4665,0
2011-11-02,5.39,5.46,5.19,5.25,11967,0
2011-11-03,5.3,5.3,4.91,5.04,74510,0
2011-11-04,4.95,5.25,4.95,5.2,24075,0
2011-11-07,5.25,5.25,5,5,21100,0
2011-11-08,5.01,5.14,5,5.1,8550,0
2011-11-09,5.08,5.19,5,5.19,13595,0
2011-11-10,5.05,5.08,4.86,5.03,18227,0
2011-11-11,4.95,5.11,4.95,5.04,16122,0
2011-11-14,4.96,5.09,4.96,5.06,14744,0
2011-11-15,5.05,5.1,4.96,5.04,13398,0
2011-11-16,5.04,5.05,4.89,4.94,13274,0
2011-11-17,4.82,5,4.8,4.91,13387,0
2011-11-18,4.93,5.05,4.91,4.91,7708,0
2011-11-21,4.79,4.87,4.57,4.57,58946,0
2011-11-22,4.57,4.71,4.5,4.7,37836,0
2011-11-23,4.74,4.74,4.5,4.5,3200,0
2011-11-25,4.49,4.5,4.45,4.45,9279,0
2011-11-28,4.55,4.55,4.24,4.29,43804,0
2011-11-29,4.26,4.27,4.15,4.22,28352,0
2011-11-30,4.2,4.39,4.05,4.21,39119,0
2011-12-01,4.28,4.59,4.1,4.5,16616,0
2011-12-02,4.55,4.55,4.5,4.5,1204,0
2011-12-05,4.52,5,4.31,4.94,29282,0
2011-12-06,4.77,5,4.72,4.92,14804,0
2011-12-07,4.91,4.99,4.66,4.83,9205,0
2011-12-08,4.66,4.84,4,4,71084,0
2011-12-09,4.51,4.52,4.08,4.3,18993,0
2011-12-12,4.26,4.5,4.26,4.37,33389,0
2011-12-13,4.44,4.5,4.25,4.44,30100,0
2011-12-14,4.44,4.59,4.41,4.49,12423,0
2011-12-15,4.5,4.5,4.4,4.4,4567,0
2011-12-16,4.41,4.63,4.13,4.16,19901,0
2011-12-19,4.3,4.34,4.1,4.1,14345,0
2011-12-20,4.21,4.27,4.08,4.15,17643,0
2011-12-21,4.11,4.32,4.05,4.3,42850,0
2011-12-22,4.25,4.3,4.25,4.3,9552,0
2011-12-23,4.35,4.37,4.23,4.36,14336,0
2011-12-27,4.37,4.37,4.15,4.3,23273,0
2011-12-28,4.2,4.22,4.1,4.22,14674,0
2011-12-29,4.16,4.3,4.16,4.2,11890,0
2011-12-30,4.16,4.25,4.1,4.12,22292,0
2012-01-03,4.18,4.73,4.18,4.38,22937,0
2012-01-04,4.45,4.49,4.22,4.3,24247,0
2012-01-05,4.1,4.5,4.1,4.3,15634,0
2012-01-06,4.2,4.5,4.2,4.25,13846,0
2012-01-09,4.23,4.47,4.2,4.47,30008,0
2012-01-10,4.4,4.47,4.32,4.41,11039,0
2012-01-11,4.47,4.47,4.3,4.47,16600,0
2012-01-12,4.39,4.43,4.39,4.4,3067,0
2012-01-13,4.3,4.51,4.17,4.5,15705,0
2012-01-17,4.43,4.57,4.42,4.56,12630,0
2012-01-18,4.54,4.58,4.47,4.58,15701,0
2012-01-19,4.55,4.67,4.5,4.59,16266,0
2012-01-20,4.64,4.64,4.46,4.56,9936,0
2012-01-23,4.51,4.58,4.4,4.41,9727,0
2012-01-24,4.41,4.5,4.4,4.4,10574,0
2012-01-25,4.37,4.55,4.2,4.55,17665,0
2012-01-26,4.51,4.52,4.4,4.5,10818,0
2012-01-27,4.47,4.51,4.34,4.34,3825,0
2012-01-30,4.33,4.52,4.32,4.49,6647,0
2012-01-31,4.48,4.66,4.38,4.66,17181,0
2012-02-01,4.39,4.52,4.39,4.47,16204,0
2012-02-02,4.48,4.51,4.48,4.51,7125,0
2012-02-03,4.5,4.7,4.49,4.51,12742,0
2012-02-06,4.52,4.6,4.49,4.49,29815,0
2012-02-07,4.55,4.6,4.45,4.6,37583,0
2012-02-08,4.55,4.61,4.5,4.57,20112,0
2012-02-09,4.6,4.6,4.41,4.54,25330,0
2012-02-10,4.46,4.46,4.38,4.39,24561,0
2012-02-13,4.32,4.45,4.3,4.35,36842,0
2012-02-14,4.31,4.36,4.3,4.3,58310,0
2012-02-15,4.4,4.42,4.31,4.42,32068,0
2012-02-16,4.5,4.5,4.35,4.4,24536,0
2012-02-17,4.26,4.4,4.22,4.35,97244,0
2012-02-21,4.36,4.43,4.12,4.38,67719,0
2012-02-22,4.36,4.54,4.35,4.36,19634,0
2012-02-23,4.36,4.44,4.29,4.35,11695,0
2012-02-24,4.35,4.45,4.35,4.45,650,0
2012-02-27,4.4,4.4,4.35,4.35,9798,0
2012-02-28,4.52,4.67,4.22,4.25,36914,0
2012-02-29,4.25,4.51,4.1,4.14,42394,0
2012-03-01,4.13,4.48,4.1,4.11,49995,0
2012-03-02,4.2,4.28,4.07,4.15,43789,0
2012-03-05,4.2,4.38,4.1,4.24,29556,0
2012-03-06,4.19,4.23,4.19,4.19,4265,0
2012-03-07,4.15,4.15,4.04,4.04,17403,0
2012-03-08,4.1,4.14,4.03,4.03,30884,0
2012-03-09,3.95,4.15,3.95,4.06,25146,0
2012-03-12,4.1,4.1,4,4.01,82086,0
2012-03-13,3.96,4.15,3.95,4.15,148997,0
2012-03-14,4.15,4.25,4.05,4.1,31192,0
2012-03-15,4.09,4.1,3.95,3.95,63445,0
2012-03-16,4,4.41,3.63,4.41,75278,0
2012-03-19,4.25,4.25,3.96,4.1,96310,0
2012-03-20,4,4.13,3.95,4.04,74539,0
2012-03-21,4.06,4.1,4,4.05,9000,0
2012-03-22,4.08,4.08,3.98,3.98,15667,0
2012-03-23,4,4.23,4,4.23,34533,0
2012-03-26,4.23,4.25,4.01,4.05,16889,0
2012-03-27,4.09,4.24,4.05,4.24,83449,0
2012-03-28,4.18,4.18,4.05,4.1,14183,0
2012-03-29,4.13,4.15,4.1,4.14,9052,0
2012-03-30,4.18,4.18,4.05,4.05,6475,0
2012-04-02,4.1,4.25,4.02,4.02,26370,0
2012-04-03,4,4.15,3.95,4.15,28060,0
2012-04-04,4.05,4.08,3.93,3.93,12900,0
2012-04-05,4.03,4.03,3.9,3.9,8445,0
2012-04-09,3.86,3.98,3.85,3.97,7306,0
2012-04-10,3.97,3.97,3.82,3.87,10986,0
2012-04-11,3.95,3.95,3.77,3.79,10849,0
2012-04-12,3.77,4,3.75,3.97,37011,0
2012-04-13,3.96,3.98,3.78,3.93,5974,0
2012-04-16,3.91,4.28,3.9,4.19,7940,0
2012-04-17,4.26,4.27,3.81,4.01,48190,0
2012-04-18,4.01,4.12,4.01,4.11,14299,0
2012-04-19,4.11,4.18,4.08,4.17,17034,0
2012-04-20,4.1,4.19,4,4.16,10115,0
2012-04-23,4.15,4.27,4,4.25,4589,0
2012-04-24,4.27,4.45,4.13,4.36,74946,0
2012-04-25,4.45,4.48,4.4,4.48,4800,0
2012-04-26,4.52,4.8,4.48,4.58,250698,0
2012-04-27,4.65,4.95,4.49,4.62,81271,0
2012-04-30,4.6,4.73,4.5,4.6298,15077,0
2012-05-01,4.65,4.65,4.65,4.65,440,0
2012-05-02,4.65,5.05,4.65,4.87,41229,0
2012-05-03,4.85,4.85,4.51,4.7,16153,0
2012-05-04,4.7,4.82,4.7,4.73,27251,0
2012-05-07,4.8,5.1,4.8,4.96,37753,0
2012-05-08,5,5.05,4.74,5,34759,0
2012-05-09,5.07,5.07,4.86,4.94,36336,0
2012-05-10,4.95,5,4.95,4.99,18792,0
2012-05-11,4.99,5,4.92,4.95,23258,0
2012-05-14,4.91,5.1,4.61,4.79,14875,0
2012-05-15,4.93,4.99,4.65,4.72,30427,0
2012-05-16,4.8,4.8,4.65,4.67,21545,0
2012-05-17,4.64,4.68,4.5,4.6,8683,0
2012-05-18,4.65,4.65,4.5,4.54,19309,0
2012-05-21,4.56,4.6,4.26,4.43,61593,0
2012-05-22,4.27,4.5,4.21,4.5,10243,0
2012-05-23,4.49,4.49,4.25,4.39,20667,0
2012-05-24,4.33,4.57,4.33,4.49,56913,0
2012-05-25,4.43,4.59,4.43,4.58,12557,0
2012-05-29,4.59,4.65,4.5,4.61,10206,0
2012-05-30,4.63,4.63,4.41,4.41,4832,0
2012-05-31,4.5,4.6,4.5,4.5,10077,0
2012-06-01,4.5,4.5,4.34,4.37,14319,0
2012-06-04,4.42,4.42,4.07,4.18,21658,0
2012-06-05,4.15,4.21,4.15,4.2,5990,0
2012-06-06,4.02,4.27,4.01,4.2,16043,0
2012-06-07,4.44,4.6,4.15,4.35,20280,0
2012-06-08,4.34,4.35,4.14,4.32,16000,0
2012-06-11,4.18,4.38,4.18,4.22,1037,0
2012-06-12,4.78,4.88,4.45,4.45,242539,0
2012-06-13,4.41,4.52,4.27,4.34,51856,0
2012-06-14,4.33,4.5,4.3,4.46,14102,0
2012-06-15,4.55,4.6,4.36,4.57,68013,0
2012-06-18,4.53,4.69,4.35,4.46,76900,0
2012-06-19,4.45,4.76,4.36,4.44,41269,0
2012-06-20,4.02,4.77,4.02,4.29,135250,0
2012-06-21,4.5,4.5,4.06,4.28,2630946,0
2012-06-22,4.25,4.3,4.1,4.25,201541,0
2012-06-25,4.21,4.25,4.15,4.21,63342,0
2012-06-26,4.13,4.36,4.08,4.21,53108,0
2012-06-27,4.21,4.27,4.18,4.26,55501,0
2012-06-28,4.2,4.24,4.15,4.21,52855,0
2012-06-29,4.43,4.5,4.22,4.34,126588,0
2012-07-02,4.45,4.57,4.42,4.55,117525,0
2012-07-03,4.55,4.69,4.53,4.65,129001,0
2012-07-05,4.69,4.76,4.52,4.67,55207,0
2012-07-06,4.74,4.92,4.61,4.77,151874,0
2012-07-09,4.8,5.03,4.55,4.99,252815,0
2012-07-10,5.05,5.45,5.02,5.26,373113,0
2012-07-11,5.1,5.45,5.01,5.37,127389,0
2012-07-12,5.57,5.78,5.38,5.55,725053,0
2012-07-13,5.66,5.97,5.6,5.92,307833,0
2012-07-16,5.95,6.05,5.85,5.98,130000,0
2012-07-17,5.91,6.03,5.91,6.03,123807,0
2012-07-18,5.98,6.05,5.91,5.97,106005,0
2012-07-19,6.03,6.05,5.75,5.97,108691,0
2012-07-20,5.77,6,5.55,6,49636,0
2012-07-23,5.99,5.99,5.74,5.95,30829,0
2012-07-24,5.93,5.96,5.86,5.96,83860,0
2012-07-25,5.98,5.98,5.69,5.71,52133,0
2012-07-26,5.79,5.79,5.22,5.5,85504,0
2012-07-27,5.52,5.71,5.25,5.65,39302,0
2012-07-30,5.68,5.71,5.44,5.48,47201,0
2012-07-31,5.54,5.9,5.07,5.65,55429,0
2012-08-01,5.64,5.72,5.4,5.59,57261,0
2012-08-02,5.55,5.72,5.5,5.6,108675,0
2012-08-03,5.61,5.7,5.32,5.55,108561,0
2012-08-06,5.5,5.75,5.18,5.74,107658,0
2012-08-07,5.75,5.88,5.66,5.73,72129,0
2012-08-08,5.68,7.15,5.3,7.05,854937,0
2012-08-09,7,7.25,6.52,6.9,196633,0
2012-08-10,6.85,7.35,6.55,7.23,139243,0
2012-08-13,7.25,7.45,6.89,7.35,118490,0
2012-08-14,7.39,7.48,7,7.26,143910,0
2012-08-15,7.34,7.45,7.23,7.4,126615,0
2012-08-16,7.44,7.51,7.32,7.51,81580,0
2012-08-17,7.55,7.65,7.44,7.55,90595,0
2012-08-20,7.62,7.69,7.36,7.5,65968,0
2012-08-21,7.61,7.61,7.2,7.3,171122,0
2012-08-22,7.33,7.38,6.83,7.01,148286,0
2012-08-23,6.91,7.23,6.91,7.08,47756,0
2012-08-24,7.16,7.2,7.1,7.2,53477,0
2012-08-27,7.2,7.35,7.06,7.14,45285,0
2012-08-28,7.2,7.2,7,7.19,42551,0
2012-08-29,7.15,7.1999,6.92,7.15,65192,0
2012-08-30,7.15,7.5,7.14,7.46,69487,0
2012-08-31,7.52,7.83,7.43,7.53,43297,0
2012-09-04,7.53,7.53,7.35,7.45,89747,0
2012-09-05,7.39,7.52,7.34,7.43,51365,0
2012-09-06,7.53,7.59,7.44,7.53,35968,0
2012-09-07,7.57,7.64,7.3201,7.41,38135,0
2012-09-10,7.38,7.63,7.2756,7.55,88415,0
2012-09-11,7.55,7.9,7.5,7.9,111559,0
2012-09-12,8,8.25,8,8.2,134888,0
2012-09-13,8.31,8.4,8.1,8.23,112508,0
2012-09-14,8.2,8.35,8.05,8.27,60760,0
2012-09-17,8,8.37,7.53,8.35,106400,0
2012-09-18,8.35,8.45,8.185,8.45,68476,0
2012-09-19,8.5,8.65,8.4,8.6,105049,0
2012-09-20,8.59,8.93,8.43,8.83,124795,0
2012-09-21,8.82,8.97,8.62,8.95,128896,0
2012-09-24,9.1,9.25,9,9.22,153078,0
2012-09-25,9.2,9.39,9.05,9.35,90936,0
2012-09-26,9.42,9.42,8.825,9.08,100738,0
2012-09-27,9.15,9.5,9.13,9.15,63858,0
2012-09-28,9.18,9.36,9.02,9.21,42268,0
2012-10-01,9.3,9.41,9.11,9.3699,77114,0
2012-10-02,9.36,9.36,8.715,8.8,84900,0
2012-10-03,8.85,9.07,8.4,8.5,178404,0
2012-10-04,8.31,8.87,8.15,8.69,127059,0
2012-10-05,8.66,9.1,8.47,8.58,90334,0
2012-10-08,8.6,8.7,8.35,8.6,72815,0
2012-10-09,8.66,8.66,8.25,8.31,48879,0
2012-10-10,8.27,8.36,8.24,8.3,11169,0
2012-10-11,8.37,8.72,8.3,8.55,40972,0
2012-10-12,8.7499,8.7499,8.5,8.61,35251,0
2012-10-15,8.6,8.74,8.5,8.62,40936,0
2012-10-16,8.66,8.68,8.28,8.52,41242,0
2012-10-17,8.57,8.71,8.35,8.63,34596,0
2012-10-18,8.67,8.67,8.4,8.42,13103,0
2012-10-19,8.43,8.5,7.55,8.08,147911,0
2012-10-22,8.31,8.75,8.09,8.59,138122,0
2012-10-23,8.53,8.65,8.42,8.59,87382,0
2012-10-24,8.56,8.6792,8.35,8.5,87790,0
2012-10-25,8.5017,8.61,8.5017,8.58,41186,0
2012-10-26,8.63,8.75,8.44,8.54,116511,0
2012-10-31,8.74,8.74,8.3601,8.52,92593,0
2012-11-01,8.52,8.6984,8.44,8.55,46458,0
2012-11-02,8.74,8.74,8.61,8.64,221298,0
2012-11-05,8.64,8.73,8.4,8.5,45166,0
2012-11-06,8.47,8.629,8.33,8.35,20955,0
2012-11-07,8.31,8.34,7.98,8.08,109744,0
2012-11-08,8.1,8.7899,8.1,8.64,234634,0
2012-11-09,8.68,8.7483,8.37,8.65,121668,0
2012-11-12,8.7,8.71,8.24,8.49,47198,0
2012-11-13,8.48,8.5,8.018,8.4,50593,0
2012-11-14,8.12,8.56,7.97,8.32,118542,0
2012-11-15,8.43,8.78,8.07,8.4,117412,0
2012-11-16,8.21,8.72,8.21,8.7,472300,0
2012-11-19,8.78,8.95,8.65,8.9,247441,0
2012-11-20,8.98,8.98,8.85,8.95,79938,0
2012-11-21,9,9.4,8.85,9.37,239712,0
2012-11-23,9.46,9.53,9.38,9.48,77313,0
2012-11-26,9.53,9.58,9.22,9.34,102615,0
2012-11-27,9.22,9.23,8.91,9.1,85943,0
2012-11-28,9.1253,9.43,8.99,9.39,53980,0
2012-11-29,9.48,9.5,9.27,9.45,55488,0
2012-11-30,9.47,10.08,9.37,9.9,2641742,0
2012-12-03,10.14,10.24,9.85,9.93,250959,0
2012-12-04,10,10,9.64,9.72,89889,0
2012-12-05,9.83,10,9.66,9.67,77880,0
2012-12-06,9.72,9.9,9.53,9.74,88950,0
2012-12-07,9.74,9.76,9.25,9.5,83193,0
2012-12-10,9.46,9.71,9.25,9.41,85018,0
2012-12-11,9.39,9.79,9.11,9.42,119307,0
2012-12-12,9.55,9.77,9.25,9.75,114734,0
2012-12-13,9.75,9.9,9.7,9.834,131089,0
2012-12-14,9.9,9.97,9.1,9.44,237690,0
2012-12-17,9.45,9.83,9.29,9.39,121230,0
2012-12-18,9.36,9.5,9.14,9.44,157845,0
2012-12-19,9.46,9.83,9.2,9.22,110171,0
2012-12-20,9.12,9.89,9.01,9.85,263971,0
2012-12-21,9.74,10.13,9.74,9.86,275969,0
2012-12-24,9.92,10.1,9.79,9.95,147365,0
2012-12-26,9.94,10,9.43,9.45,69889,0
2012-12-27,9.4999,9.4999,8.67,8.77,227525,0
2012-12-28,8.92,8.93,8.6,8.71,59157,0
2012-12-31,8.54,9.17,8.51,9,143845,0
2013-01-02,9.25,9.57,9.25,9.48,129509,0
2013-01-03,9.45,9.54,9.37,9.47,56756,0
2013-01-04,9.47,9.66,9.17,9.2287,107884,0
2013-01-07,9.14,9.4,8.87,9.01,84068,0
2013-01-08,9.02,9.335,8.92,9,41753,0
2013-01-09,9.06,9.75,8.86,9.72,226996,0
2013-01-10,9.78,10.15,9.76,10.11,315769,0
2013-01-11,10.16,10.86,10.13,10.83,376083,0
2013-01-14,10.85,11.35,10.84,11.14,317003,0
2013-01-15,11.3,11.5,11.16,11.4,565156,0
2013-01-16,11.34,11.56,11.07,11.19,152154,0
2013-01-17,11,11.44,10.75,11.17,179863,0
2013-01-18,11.23,11.45,11.12,11.14,78919,0
2013-01-22,11.19,11.448,11.05,11.32,61526,0
2013-01-23,11.27,11.45,11.15,11.18,74277,0
2013-01-24,11.11,11.22,10.94,11.18,71899,0
2013-01-25,11.19,11.32,11.14,11.32,83840,0
2013-01-28,11.36,11.46,11.36,11.4,106992,0
2013-01-29,11.5,11.5,10.75,11.11,138855,0
2013-01-30,11.21,11.33,10.603,10.64,167482,0
2013-01-31,10.6,10.94,10.5,10.76,127930,0
2013-02-01,10.79,11.12,10.71,11.09,96116,0
2013-02-04,10.97,11.3,10.71,10.86,91517,0
2013-02-05,10.78,11.09,10.76,11.02,60876,0
2013-02-06,10.88,10.91,10.5,10.58,134905,0
2013-02-07,10.63,10.78,10.41,10.43,62349,0
2013-02-08,10.53,10.7,10.35,10.58,29183,0
2013-02-11,10.72,10.72,10.35,10.42,100129,0
2013-02-12,10.45,10.88,10.37,10.64,73789,0
2013-02-13,10.75,11.01,10.59,10.76,70099,0
2013-02-14,10.79,10.79,10.53,10.55,41364,0
2013-02-15,10.55,10.75,10.55,10.64,46984,0
2013-02-19,10.7,11.01,10.59,10.91,90129,0
2013-02-20,10.96,11.04,10.6,10.87,231459,0
2013-02-21,10.65,10.94,10.46,10.53,51532,0
2013-02-22,10.684,10.684,10.376,10.52,38896,0
2013-02-25,10.54,10.83,10.4,10.44,42305,0
2013-02-26,10.45,10.45,10.15,10.18,62284,0
2013-02-27,10.44,10.82,10.31,10.5,120955,0
2013-02-28,10.49,10.5,10.34,10.43,85532,0
2013-03-01,10.06,10.45,10.04,10.31,84348,0
2013-03-04,10.258,10.59,10.22,10.47,92764,0
2013-03-05,10.37,10.87,10.37,10.71,31220,0
2013-03-06,10.88,11.03,10.53,10.89,37080,0
2013-03-07,10.85,11,10.59,10.72,46661,0
2013-03-08,10.78,11,10.7,10.91,27707,0
2013-03-11,10.89,11.15,10.79,11.04,97123,0
2013-03-12,11.08,11.35,11,11.05,122473,0
2013-03-13,11.86,12.5,11.4,12.16,669900,0
2013-03-14,12.28,12.55,12.17,12.39,359004,0
2013-03-15,11.88,12.13,11.4,11.98,204245,0
2013-03-18,11.79,12.24,11.5,12.19,115513,0
2013-03-19,12.25,12.25,11.87,12.08,66391,0
2013-03-20,11.86,11.86,11.25,11.48,128643,0
2013-03-21,11.4,12.15,11.28,12.02,894273,0
2013-03-22,12.23,12.25,11.9,12.04,102674,0
2013-03-25,12.12,12.16,11.82,12.02,137299,0
2013-03-26,12.02,12.41,11.94,12.18,147208,0
2013-03-27,12.14,12.49,12.03,12.39,85201,0
2013-03-28,12.47,13.025,12.39,12.92,230184,0
2013-04-01,13,13.45,12.91,13.3,260814,0
2013-04-02,13.3,14.1,13.23,13.94,427565,0
2013-04-03,14.11,14.2,13.42,13.69,260336,0
2013-04-04,13.64,13.815,13.31,13.68,128211,0
2013-04-05,13.37,13.68,13.26,13.62,138905,0
2013-04-08,13.73,13.73,13.09,13.63,162771,0
2013-04-09,13.7,14.04,13.61,13.9,159984,0
2013-04-10,13.89,14.18,13.75,14.05,167287,0
2013-04-11,14.1,14.18,13.68,13.83,121885,0
2013-04-12,13.82,14.09,13.64,13.98,81893,0
2013-04-15,14.05,14.1,13.5,13.62,186221,0
2013-04-16,14.06,14.48,13.88,14.47,224624,0
2013-04-17,14.32,14.479,14.06,14.37,93484,0
2013-04-18,14.34,14.47,14.14,14.23,89302,0
2013-04-19,14.11,14.73,14.09,14.71,142949,0
2013-04-22,15.42,15.42,14.88,14.92,205688,0
2013-04-23,14.99,15.21,14.94,15.16,159891,0
2013-04-24,15.32,15.36,13.98,14.13,252683,0
2013-04-25,14.25,15,14.2,15,138847,0
2013-04-26,15,15.1,14.82,15.08,67337,0
2013-04-29,15.21,15.41,14.86,15.2,283871,0
2013-04-30,15.07,15.56,14.96,15.55,104917,0
2013-05-01,15.56,15.71,14.87,15.08,106000,0
2013-05-02,15.38,15.38,14.94,15.08,78104,0
2013-05-03,15.09,15.45,14.78,14.81,174037,0
2013-05-06,14.69,15.157,14.56,14.73,72253,0
2013-05-07,14.68,15.01,14.62,14.89,69498,0
2013-05-08,14.96,15.21,14.76,15.21,280717,0
2013-05-09,15.5,15.998,13.5,14.63,563045,0
2013-05-10,14.56,14.92,14.45,14.85,66391,0
2013-05-13,14.89,15.139,14.73,15.01,63269,0
2013-05-14,14.98,15.29,14.92,15.1,134171,0
2013-05-15,15.13,15.28,15,15.27,109599,0
2013-05-16,15.28,15.49,15.05,15.29,64914,0
2013-05-17,15.28,15.32,14.98,15.2,92990,0
2013-05-20,15.08,15.39,14.82,14.86,80511,0
2013-05-21,14.96,15.1,14.3,14.54,114658,0
2013-05-22,14.6,15,13.835,14,142303,0
2013-05-23,13.84,14.71,13.75,14.66,112808,0
2013-05-24,14.56,14.84,14.32,14.77,40785,0
2013-05-28,14.87,15.14,14.74,14.74,85760,0
2013-05-29,14.73,15.09,14.3,15.04,69766,0
2013-05-30,15.07,15.18,14.91,15,81097,0
2013-05-31,14.98,15.19,14.49,14.9,152754,0
2013-06-03,14.86,15.4,14.78,15.36,111387,0
2013-06-04,15.35,15.49,15.05,15.14,75926,0
2013-06-05,15.19,15.44,14.366,14.55,74722,0
2013-06-06,14.52,15.13,14.31,15.08,62858,0
2013-06-07,15.09,15.14,14.89,14.92,36994,0
2013-06-10,15.05,15.16,14.78,15.13,54756,0
2013-06-11,14.86,14.9,10.24,13.17,4336448,0
2013-06-12,13.31,13.33,11.5,12.24,2024193,0
2013-06-13,12.28,12.47,11.86,12.03,435903,0
2013-06-14,11.98,12.2,11.86,11.97,277932,0
2013-06-17,11.97,12.18,10.95,10.97,525266,0
2013-06-18,10.45,10.68,9.51,9.57,1863194,0
2013-06-19,9.39,10.06,9.25,9.79,661801,0
2013-06-20,9.58,9.64,9.43,9.59,286919,0
2013-06-21,9.66,9.97,9.551,9.87,200675,0
2013-06-24,9.8,10.28,9.52,10.11,407734,0
2013-06-25,10.14,10.4,9.75,10.11,414195,0
2013-06-26,10.12,10.435,9.88,10.39,308733,0
2013-06-27,10.4,10.51,10.11,10.43,331854,0
2013-06-28,10.43,10.488,10.1,10.348,4103882,0
2013-07-01,10.41,10.58,10.26,10.53,324662,0
2013-07-02,10.5,10.63,10.36,10.58,207177,0
2013-07-03,10.52,10.71,10.32,10.41,65309,0
2013-07-05,10.54,10.54,9.75,10.13,332159,0
2013-07-08,10.19,10.47,9.98,10.05,243540,0
2013-07-09,10.14,10.338,9.95,10.02,203792,0
2013-07-10,10.05,10.26,9.88,10.08,310075,0
2013-07-11,10.17,10.46,10.12,10.44,201807,0
2013-07-12,10.31,10.5,10.14,10.22,140889,0
2013-07-15,10.26,10.439,10.09,10.22,377353,0
2013-07-16,10.13,10.27,10.01,10.13,257286,0
2013-07-17,10.15,10.339,9.89,9.92,216286,0
2013-07-18,9.9,10.17,9.85,10.01,83424,0
2013-07-19,10.01,10.05,9.85,10.01,81066,0
2013-07-22,9.98,10.315,9.9,10.25,131169,0
2013-07-23,10.25,10.25,10.01,10.07,132826,0
2013-07-24,10.27,10.27,9.92,9.99,141750,0
2013-07-25,10.01,10.07,9.75,9.83,371431,0
2013-07-26,9.8,9.98,9.76,9.83,244124,0
2013-07-29,9.8,9.89,9.75,9.81,117780,0
2013-07-30,9.88,10.02,9.8,9.98,177751,0
2013-07-31,10.02,10.05,9.46,9.5,219848,0
2013-08-01,9.31,9.8,9.27,9.7,346948,0
2013-08-02,9.68,9.97,9.615,9.87,95101,0
2013-08-05,9.82,9.97,9.69,9.96,130937,0
2013-08-06,9.89,9.98,9.67,9.96,131873,0
2013-08-07,9.91,10.04,9,9.02,427701,0
2013-08-08,9.11,9.78,8.751,9.69,359526,0
2013-08-09,9.64,10.17,9.3,10.03,412588,0
2013-08-12,10.02,10.06,9.6,9.72,218674,0
2013-08-13,9.65,9.95,9.24,9.89,562839,0
2013-08-14,10.4,10.46,9.95,10.26,4256791,0
2013-08-15,10.18,10.25,10,10.19,465133,0
2013-08-16,10.15,10.21,9.91,10.16,464229,0
2013-08-19,10.12,10.21,10.07,10.17,262913,0
2013-08-20,10.15,10.3,10.11,10.23,271671,0
2013-08-21,10.2,10.66,10.18,10.5,505656,0
2013-08-22,10.57,10.67,10.46,10.65,286911,0
2013-08-23,10.64,10.76,10.55,10.7,528950,0
2013-08-26,10.76,11.29,10.595,11.24,269748,0
2013-08-27,11.17,11.2,10.95,11.09,607109,0
2013-08-28,11.06,11.428,11,11.37,414931,0
2013-08-29,11.38,11.85,11.34,11.67,484886,0
2013-08-30,11.63,11.73,11.35,11.5,1034502,0
2013-09-03,11.6,11.74,11.18,11.42,440698,0
2013-09-04,11.69,11.69,11.19,11.45,430031,0
2013-09-05,11.46,11.6,11.35,11.39,208984,0
2013-09-06,11.43,11.74,11.14,11.64,223392,0
2013-09-09,11.64,11.79,11.36,11.54,374600,0
2013-09-10,11.56,11.77,11.48,11.75,139496,0
2013-09-11,11.72,11.92,11.642,11.835,174419,0
2013-09-12,11.81,11.85,11.54,11.63,198420,0
2013-09-13,11.67,11.95,11.48,11.89,207920,0
2013-09-16,11.98,12.03,11.9,11.94,251634,0
2013-09-17,11.94,12.36,11.83,12.25,268583,0
2013-09-18,12.25,12.59,12.05,12.28,245974,0
2013-09-19,12.29,12.39,11.96,12.19,158832,0
2013-09-20,12.2,12.27,11.98,12.1,353753,0
2013-09-23,12.05,12.14,11.544,11.79,361043,0
2013-09-24,11.78,12.05,11.52,12.02,246000,0
2013-09-25,12.04,12.16,11.78,11.83,178600,0
2013-09-26,11.85,11.94,11.69,11.77,180292,0
2013-09-27,11.69,11.93,11.51,11.64,190700,0
2013-09-30,11.6,12.21,11.6,12.14,334997,0
2013-10-01,12.14,12.53,12.1,12.24,324212,0
2013-10-02,12.19,12.28,11.94,12.22,317950,0
2013-10-03,12.26,12.36,12.06,12.2,172594,0
2013-10-04,12.22,12.62,12.14,12.52,262300,0
2013-10-07,12.46,12.54,12.32,12.42,176828,0
2013-10-08,12.38,12.55,12.17,12.33,363300,0
2013-10-09,12.33,12.36,11.93,12.02,197700,0
2013-10-10,12.19,12.37,11.83,12.04,144500,0
2013-10-11,11.98,12.42,11.87,12.38,184000,0
2013-10-14,12.38,12.68,12.37,12.6,138100,0
2013-10-15,12.61,12.75,12.31,12.48,166100,0
2013-10-16,12.53,12.8,12.51,12.64,120017,0
2013-10-17,12.59,12.78,12.51,12.69,255600,0
2013-10-18,12.77,12.835,12.57,12.69,143652,0
2013-10-21,12.75,12.75,12.36,12.39,210600,0
2013-10-22,12.45,12.6,12.29,12.41,121300,0
2013-10-23,12.39,12.6,12.26,12.31,274500,0
2013-10-24,12.4,12.46,12.23,12.35,187500,0
2013-10-25,12.41,12.51,12.16,12.3,150800,0
2013-10-28,12.21,12.4,12.18,12.34,142800,0
2013-10-29,12.33,12.4,12.17,12.39,169100,0
2013-10-30,12.35,12.35,12.11,12.21,136900,0
2013-10-31,12.23,12.279,11.9,12.1,145823,0
2013-11-01,12.08,12.16,11.82,12.07,252500,0
2013-11-04,12.07,12.07,11.78,11.9,230300,0
2013-11-05,11.9,12.03,11.58,11.59,270224,0
2013-11-06,11.67,11.9,11.64,11.79,160901,0
2013-11-07,11.79,11.91,11.78,11.81,256410,0
2013-11-08,11.81,12.01,11.56,11.64,123300,0
2013-11-11,11.59,11.59,11.41,11.51,124400,0
2013-11-12,11.51,12.08,11.51,12.01,292049,0
2013-11-13,11.65,12.98,11.403,12.7,970689,0
2013-11-14,12.67,13.03,12.53,12.87,492200,0
2013-11-15,12.86,13.22,12.55,12.67,574200,0
2013-11-18,12.7,12.91,12.31,12.64,347600,0
2013-11-19,12.62,12.73,12.25,12.4,361700,0
2013-11-20,12.44,12.5,12.27,12.43,246944,0
2013-11-21,12.48,12.79,12.3,12.3,280300,0
2013-11-22,12.34,12.45,11.95,12.03,820100,0
2013-11-25,12.05,12.15,11.74,11.79,302400,0
2013-11-26,11.74,12.05,11.53,11.98,316700,0
2013-11-27,12,12,11.81,11.94,96600,0
2013-11-29,12.01,12.2,11.87,11.9,73992,0
2013-12-02,11.88,12.05,11.45,11.6,197700,0
2013-12-03,11.56,11.66,11.35,11.39,138800,0
2013-12-04,11.38,11.489,11.01,11.1,175336,0
2013-12-05,11.08,11.274,10.78,10.93,133180,0
2013-12-06,10.99,11.36,10.9,11.33,195700,0
2013-12-09,11.31,11.37,11.18,11.34,93400,0
2013-12-10,11.29,11.34,11.21,11.28,144000,0
2013-12-11,11.29,11.41,11.12,11.25,161300,0
2013-12-12,11.3,11.34,11.18,11.19,154500,0
2013-12-13,11.23,11.83,11.19,11.75,293600,0
2013-12-16,11.49,11.75,10.85,11.22,600000,0
2013-12-17,11.18,11.52,11.05,11.47,173684,0
2013-12-18,11.52,12.01,11.22,11.98,227200,0
2013-12-19,12.57,12.58,11.99,12.23,382000,0
2013-12-20,12.34,12.53,12.21,12.5,423100,0
2013-12-23,12.52,12.86,12.52,12.84,153400,0
2013-12-24,12.87,12.95,12.46,12.9,49844,0
2013-12-26,12.95,13.15,12.87,13.09,101700,0
2013-12-27,13.15,13.24,12.82,13.08,75400,0
2013-12-30,13.04,13.25,12.78,13.21,105000,0
2013-12-31,13.27,13.37,13.04,13.29,193433,0
2014-01-02,13.23,13.3,13.01,13.22,259512,0
2014-01-03,13.2,13.45,13.08,13.33,106575,0
2014-01-06,13.33,13.5,12.51,13.31,211300,0
2014-01-07,13.32,13.56,13.09,13.54,134500,0
2014-01-08,13.56,13.82,13.4,13.82,100100,0
2014-01-09,13.61,13.86,13.61,13.73,184000,0
2014-01-10,13.8,13.91,13.59,13.75,130000,0
2014-01-13,13.5,13.73,12.96,13.17,349100,0
2014-01-14,13.27,14,13.15,13.99,289800,0
2014-01-15,13.99,14,13.59,13.88,247584,0
2014-01-16,13.83,14.18,13.83,14.05,332700,0
2014-01-17,14.06,14.17,13.73,13.93,178400,0
2014-01-21,13.93,14.13,13.61,13.77,174900,0
2014-01-22,13.83,14.14,13.45,13.76,268200,0
2014-01-23,13.74,14.05,13.361,14.03,248765,0
2014-01-24,13.95,13.95,13.16,13.26,218211,0
2014-01-27,13.22,13.4,12.75,12.88,101697,0
2014-01-28,12.87,13.13,12.8,13.09,172509,0
2014-01-29,12.96,13.08,12.55,12.66,115100,0
2014-01-30,12.7,12.87,12.48,12.5,169900,0
2014-01-31,12.29,12.97,11.5,12.92,269000,0
2014-02-03,12.63,12.93,11.93,12.02,207663,0
2014-02-04,12.12,12.39,11.96,12.21,284629,0
2014-02-05,12.21,12.496,11.73,11.89,151096,0
2014-02-06,12,12.428,11.87,12.11,205011,0
2014-02-07,12.13,12.64,12.13,12.38,172358,0
2014-02-10,12.56,12.56,12.1,12.28,102341,0
2014-02-11,12.25,12.69,12.25,12.52,148903,0
2014-02-12,12.56,12.82,12.23,12.66,94701,0
2014-02-13,12.57,13.01,12.57,12.99,181955,0
2014-02-14,12.97,13.442,12.75,13.05,259692,0
2014-02-18,13.1,13.205,12.8,12.96,183840,0
2014-02-19,12.89,13.13,12.75,12.76,99025,0
2014-02-20,13.07,13.14,12.74,12.99,152011,0
2014-02-21,13.06,13.06,12.83,12.86,163964,0
2014-02-24,12.83,13,12.53,12.61,262184,0
2014-02-25,12.59,12.88,12.41,12.43,134149,0
2014-02-26,12.47,12.76,12.36,12.52,233076,0
2014-02-27,12.62,12.76,12.39,12.49,299483,0
2014-02-28,12.54,13.222,12.29,12.46,156400,0
2014-03-03,12.33,12.426,11.89,12.18,164423,0
2014-03-04,12.32,12.91,12.21,12.33,267701,0
2014-03-05,12.34,12.66,12.32,12.64,129326,0
2014-03-06,12.66,12.88,12.2,12.3,99226,0
2014-03-07,12.32,12.5,12.2,12.49,145528,0
2014-03-10,12.24,12.455,12.05,12.19,176789,0
2014-03-11,12.24,12.39,11.9,12.07,112523,0
2014-03-12,11.5,12.17,11.13,11.89,516632,0
2014-03-13,11.75,11.92,11.08,11.3,314110,0
2014-03-14,11.4,11.54,11.2,11.54,309232,0
2014-03-17,11.52,11.65,11.47,11.56,177121,0
2014-03-18,11.59,11.66,11.47,11.6,151734,0
2014-03-19,11.63,11.658,11.35,11.49,122166,0
2014-03-20,11.46,11.53,11.31,11.4,94359,0
2014-03-21,11.43,11.49,10.79,10.81,228291,0
2014-03-24,10.955,10.955,10.37,10.5,370066,0
2014-03-25,10.54,10.7,10.079,10.32,157784,0
2014-03-26,10.4,10.4,9.55,9.6,346900,0
2014-03-27,9.64,9.72,9.28,9.31,235828,0
2014-03-28,9.32,10,9.32,9.73,371288,0
2014-03-31,9.82,9.96,9.55,9.94,217935,0
2014-04-01,10.08,10.49,9.96,10.42,297339,0
2014-04-02,10.46,10.65,10.46,10.62,211883,0
2014-04-03,10.6,10.75,10.38,10.43,339510,0
2014-04-04,10.63,10.63,10.22,10.31,485244,0
2014-04-07,10.23,10.23,9.35,9.63,463857,0
2014-04-08,9.62,9.88,9.56,9.75,213968,0
2014-04-09,9.83,10,9.71,9.94,163866,0
2014-04-10,9.99,9.99,9.59,9.68,280217,0
2014-04-11,9.58,9.63,9.35,9.47,294510,0
2014-04-14,9.47,9.68,9.41,9.55,229460,0
2014-04-15,9.53,9.605,9.21,9.29,436055,0
2014-04-16,9.38,9.44,9.26,9.42,126876,0
2014-04-17,9.36,9.54,9.32,9.43,113823,0
2014-04-21,9.55,9.56,9.39,9.51,79145,0
2014-04-22,9.53,9.64,9.34,9.38,112622,0
2014-04-23,9.46,9.525,9.03,9.06,156620,0
2014-04-24,9.17,9.205,8.96,9.03,262364,0
2014-04-25,8.96,9.0199,8.88,8.98,172235,0
2014-04-28,9.1,9.34,8.48,8.71,260841,0
2014-04-29,8.75,8.85,8.7,8.76,157929,0
2014-04-30,8.88,9.01,8.69,8.95,182155,0
2014-05-01,8.91,9.18,8.65,9.15,236786,0
2014-05-02,9.16,9.41,9.16,9.3,297420,0
2014-05-05,9.19,9.19,8.67,8.8,281023,0
2014-05-06,8.66,9,8.61,8.77,236901,0
2014-05-07,9.05,10.18,8.78,9.15,187325,0
2014-05-08,9.08,9.38,8.87,8.9,132491,0
2014-05-09,8.84,9.16,8.75,9.08,78990,0
2014-05-12,8.97,9.405,8.97,9.34,149504,0
2014-05-13,9.35,9.55,9.35,9.43,177230,0
2014-05-14,9.4,9.43,8.89,8.93,107898,0
2014-05-15,8.95,8.96,8.65,8.78,132018,0
2014-05-16,8.81,8.91,8.65,8.89,135779,0
2014-05-19,8.89,9.15,8.78,9.02,120733,0
2014-05-20,9.02,9.02,8.74,8.79,146163,0
2014-05-21,8.83,9.44,8.4752,9.26,348556,0
2014-05-22,9.24,9.89,9.06,9.83,274012,0
2014-05-23,9.85,9.99,9.71,9.83,87348,0
2014-05-27,9.91,11.07,9.822,10.73,380888,0
2014-05-28,10.78,11.12,10.55,10.89,170584,0
2014-05-29,11.02,11.25,10.9,11.23,110990,0
2014-05-30,11.18,11.25,10.92,11.01,370303,0
2014-06-02,11,11.06,10.55,10.63,197237,0
2014-06-03,10.5,10.81,10.44,10.65,256624,0
2014-06-04,10.57,10.67,10.47,10.51,173059,0
2014-06-05,10.58,10.9,10.47,10.81,224311,0
2014-06-06,10.9,11.2,10.9,11.14,136757,0
2014-06-09,11.14,11.595,11.09,11.5,243364,0
2014-06-10,11.51,11.75,11.43,11.68,148800,0
2014-06-11,11.59,12.21,11.49,12.05,236291,0
2014-06-12,11.96,12.2,11.82,12,101417,0
2014-06-13,12.06,12.09,11.92,11.99,129901,0
2014-06-16,12.05,12.8,12,12.73,184486,0
2014-06-17,12.67,12.92,12.38,12.91,137578,0
2014-06-18,12.8,13.39,12.8,13.32,164793,0
2014-06-19,13.33,13.4,12.67,13.27,84449,0
2014-06-20,13.35,13.53,13.303,13.48,222728,0
2014-06-23,13.48,13.54,13.225,13.54,153702,0
2014-06-24,13.41,13.6,12.72,12.86,261092,0
2014-06-25,12.8,13.07,12.52,12.97,251264,0
2014-06-26,13,13,12.76,13,104277,0
2014-06-27,12.88,13.4,12.88,13.3,809545,0
2014-06-30,13.32,13.63,13.21,13.53,122008,0
2014-07-01,13.63,13.87,13.49,13.59,173598,0
2014-07-02,13.55,13.83,13.43,13.59,132100,0
2014-07-03,13.5,13.64,13.24,13.4,73783,0
2014-07-07,13.3,13.3,12.45,12.5,200768,0
2014-07-08,12.4,12.45,11.59,11.75,304192,0
2014-07-09,11.83,11.885,11.5,11.81,186511,0
2014-07-10,11.46,11.86,11.35,11.74,141748,0
2014-07-11,11.69,11.83,11.53,11.6,266122,0
2014-07-14,11.82,11.82,11.66,11.72,144582,0
2014-07-15,11.69,11.72,11.38,11.4,131900,0
2014-07-16,11.5,11.5,11.07,11.2,122015,0
2014-07-17,11.06,11.25,10.8,10.83,136121,0
2014-07-18,10.81,11.14,10.81,11,165111,0
2014-07-21,10.85,11.08,10.85,11.02,135185,0
2014-07-22,11.08,11.22,10.87,10.99,116657,0
2014-07-23,11,11.13,10.92,10.96,78938,0
2014-07-24,10.96,11.11,10.81,10.93,108411,0
2014-07-25,10.81,11,10.63,10.67,153871,0
2014-07-28,10.66,10.66,10.28,10.56,155668,0
2014-07-29,10.7,10.975,10.56,10.64,272346,0
2014-07-30,10.73,11.04,10.69,11.04,93253,0
2014-07-31,10.85,11.07,10.66,10.7,144914,0
2014-08-01,10.74,11.04,10.65,11.02,159056,0
2014-08-04,11.03,11.246,10.76,11.17,136964,0
2014-08-05,11.09,11.38,11.04,11.29,144751,0
2014-08-06,11.14,11.67,11.045,11.61,114293,0
2014-08-07,11.63,11.642,11.06,11.12,102145,0
2014-08-08,11.17,11.41,11.13,11.18,122187,0
2014-08-11,11.27,11.4,11.1,11.21,177236,0
2014-08-12,11.75,11.75,10.875,11.04,127020,0
2014-08-13,11.12,11.16,10.9,11.02,116085,0
2014-08-14,10.99,11.23,10.88,11.03,145301,0
2014-08-15,11.15,11.15,10.59,10.8,185123,0
2014-08-18,10.95,11.05,10.75,10.97,76073,0
2014-08-19,11.02,11.02,10.81,10.92,106198,0
2014-08-20,10.84,10.87,10.56,10.78,72951,0
2014-08-21,10.76,10.85,10.5,10.76,63146,0
2014-08-22,10.72,10.94,10.53,10.62,91360,0
2014-08-25,10.68,10.86,10.63,10.68,219643,0
2014-08-26,10.69,10.98,10.546,10.8,234948,0
2014-08-27,10.82,10.86,10.55,10.68,133313,0
2014-08-28,10.6,10.79,10.55,10.66,71074,0
2014-08-29,10.68,10.79,10.631,10.75,157452,0
2014-09-02,10.75,10.949,10.66,10.77,119784,0
2014-09-03,10.81,10.95,10.48,10.52,140547,0
2014-09-04,10.53,10.58,10.18,10.19,72396,0
2014-09-05,10.14,10.14,9.87,10.11,103340,0
2014-09-08,10.11,10.36,10.04,10.28,84348,0
2014-09-09,10.27,10.39,10.03,10.1,86735,0
2014-09-10,10.15,10.24,10.1,10.2,61121,0
2014-09-11,10.09,10.25,9.82,10.11,315021,0
2014-09-12,10.14,10.14,9.83,9.96,164993,0
2014-09-15,9.95,9.95,9.63,9.67,184352,0
2014-09-16,9.6,9.72,9.3001,9.64,1151979,0
2014-09-17,9.7,10.08,9.7,9.89,189643,0
2014-09-18,10.05,10.13,9.96,9.99,129022,0
2014-09-19,10.03,10.08,9.73,9.84,211253,0
2014-09-22,9.77,9.77,9.28,9.36,183870,0
2014-09-23,9.31,9.38,9.15,9.15,188764,0
2014-09-24,9.16,9.23,9.02,9.2,112548,0
2014-09-25,9.2,9.2,8.64,8.85,182757,0
2014-09-26,8.88,9.07,8.87,9.05,173491,0
2014-09-29,8.92,9.11,8.92,9.08,150089,0
2014-09-30,9.05,9.16,8.94,8.97,234384,0
2014-10-01,8.97,9.08,8.71,8.99,189254,0
2014-10-02,9.02,9.27,8.91,9.22,118898,0
2014-10-03,9.33,9.57,9.18,9.41,68183,0
2014-10-06,9.38,9.42,9.08,9.21,93247,0
2014-10-07,9.1,9.27,9.035,9.12,105687,0
2014-10-08,9.08,9.5,8.98,9.47,153240,0
2014-10-09,9.47,9.57,9,9.15,78361,0
2014-10-10,9.07,9.445,9.04,9.08,106704,0
2014-10-13,9.07,9.34,8.72,8.78,178149,0
2014-10-14,8.92,9.45,8.82,9.08,145418,0
2014-10-15,9,9.36,8.97,9.36,171768,0
2014-10-16,9.17,9.75,8.9,9.39,220076,0
2014-10-17,9.53,9.53,8.97,9,113629,0
2014-10-20,9.08,9.2,8.62,8.67,302136,0
2014-10-21,8.75,9.0499,8.72,9.02,66145,0
2014-10-22,9,9.14,8.945,9.14,148828,0
2014-10-23,9.88,9.88,9.09,9.52,114734,0
2014-10-24,9.55,9.72,9.36,9.66,226730,0
2014-10-27,9.54,9.62,9.34,9.42,100660,0
2014-10-28,9.46,10,9.43,10,265132,0
2014-10-29,10.06,10.21,9.86,10,225866,0
2014-10-30,9.89,10.4,9.89,10.29,196866,0
2014-10-31,11.35,11.565,10.71,11.4,641696,0
2014-11-03,11.41,11.57,11.05,11.07,229175,0
2014-11-04,10.97,11.22,10.87,10.99,92222,0
2014-11-05,11,11.31,10.95,11.27,153433,0
2014-11-06,11.3,11.47,11.16,11.43,135018,0
2014-11-07,11.45,11.59,11.07,11.33,193511,0
2014-11-10,11.35,11.6,11.21,11.59,191834,0
2014-11-11,11.49,11.77,11.43,11.72,111128,0
2014-11-12,11.56,11.68,11.385,11.48,175072,0
2014-11-13,11.53,11.62,11.27,11.3,82204,0
2014-11-14,11.35,11.35,10.93,11.19,205366,0
2014-11-17,11.14,11.42,10.94,11.16,280705,0
2014-11-18,11.2,11.62,11.18,11.38,246292,0
2014-11-19,11.33,11.36,10.87,10.9,91523,0
2014-11-20,10.81,10.95,10.713,10.86,67529,0
2014-11-21,11.07,11.07,10.57,10.6,118119,0
2014-11-24,10.65,10.75,10.37,10.58,253957,0
2014-11-25,10.6,11.06,10.58,10.99,1014776,0
2014-11-26,11.11,11.61,11.04,11.59,133311,0
2014-11-28,11.64,11.87,11.29,11.36,95651,0
2014-12-01,11.37,11.45,11.02,11.08,146283,0
2014-12-02,11.25,11.6,11.18,11.55,122925,0
2014-12-03,11.85,12.675,11.62,12.41,260375,0
2014-12-04,12.43,12.5,11.95,12.36,163038,0
2014-12-05,12.4,13.14,12.39,12.98,126216,0
2014-12-08,12.9,13.36,12.83,12.92,115490,0
2014-12-09,12.75,13.33,12.75,13.16,200998,0
2014-12-10,13.13,13.73,12.94,13.21,222604,0
2014-12-11,13.29,13.62,13.24,13.38,198840,0
2014-12-12,13.19,13.55,13.05,13.16,201200,0
2014-12-15,13.24,13.41,12.38,12.38,223265,0
2014-12-16,12.58,12.67,12.12,12.13,192896,0
2014-12-17,12.13,13.01,12.13,12.99,137715,0
2014-12-18,13.29,13.48,12.96,13.395,104107,0
2014-12-19,13.37,13.71,13.15,13.57,384615,0
2014-12-22,13.57,13.85,13.44,13.81,80847,0
2014-12-23,13.98,13.98,13.41,13.61,86712,0
2014-12-24,13.66,13.77,13.44,13.67,47725,0
2014-12-26,13.76,13.85,13.61,13.7,39688,0
2014-12-29,13.71,13.85,13.42,13.71,94089,0
2014-12-30,13.63,13.71,13.04,13.6,559494,0
2014-12-31,13.66,14.18,13.58,13.61,170509,0
2015-01-02,13.72,14.03,13.45,13.87,149690,0
2015-01-05,13.69,14.4,13.4,13.53,274329,0
2015-01-06,13.63,13.74,12.8,13.16,141585,0
2015-01-07,13.38,13.38,12.88,13.18,101172,0
2015-01-08,13.36,13.51,13.13,13.33,86623,0
2015-01-09,13.29,13.31,13.03,13.1,81053,0
2015-01-12,13.13,13.243,12.96,12.98,73215,0
2015-01-13,13.64,14,13.28,13.58,296241,0
2015-01-14,13.36,13.73,13.095,13.51,158239,0
2015-01-15,13.55,13.55,12.95,13.11,75145,0
2015-01-16,13.06,13.48,13.06,13.4,76814,0
2015-01-20,13.4,13.59,12.83,13.11,143277,0
2015-01-21,13.08,13.13,12.68,12.8,130318,0
2015-01-22,12.81,13.14,12.54,13.09,150200,0
2015-01-23,13.08,13.242,12.95,13.15,42899,0
2015-01-26,12.99,13.31,12.95,13.28,95002,0
2015-01-27,13.06,13.66,13.06,13.51,90565,0
2015-01-28,13.49,13.49,12.96,13.11,154715,0
2015-01-29,13.19,13.35,12.925,13.31,141662,0
2015-01-30,13.4,13.41,12.85,12.88,169734,0
2015-02-02,12.98,13.45,12.57,13.21,125747,0
2015-02-03,13.32,13.56,13.06,13.16,140381,0
2015-02-04,13.05,13.19,12.79,13.04,84146,0
2015-02-05,12.76,13.51,12.76,13.26,125045,0
2015-02-06,13.21,13.6,13.1,13.24,87879,0
2015-02-09,13.13,13.19,12.69,12.84,93587,0
2015-02-10,13.01,13.19,12.9,12.93,92814,0
2015-02-11,12.89,13.23,12.89,13.16,72415,0
2015-02-12,13.07,13.3,13,13.3,67821,0
2015-02-13,13.28,13.68,13.2,13.51,90401,0
2015-02-17,13.49,13.59,13,13.14,81859,0
2015-02-18,13.14,13.23,12.85,13.2,72436,0
2015-02-19,13.12,13.32,13.11,13.16,40914,0
2015-02-20,13.19,13.35,13.02,13.22,63786,0
2015-02-23,13.12,13.57,13.01,13.38,49351,0
2015-02-24,13.42,13.49,13.16,13.22,86175,0
2015-02-25,13.22,13.47,12.66,12.91,260623,0
2015-02-26,12.85,13.05,12.75,12.9,177581,0
2015-02-27,12.89,13.063,12.65,12.71,103680,0
2015-03-02,12.71,13.1,12.71,12.98,181700,0
2015-03-03,12.91,12.95,12.55,12.78,87400,0
2015-03-04,12.67,12.8,12.39,12.58,85300,0
2015-03-05,12.64,13.03,12.56,12.82,83000,0
2015-03-06,12.67,12.72,12.33,12.44,87300,0
2015-03-09,12.5,12.58,11.94,12.07,123800,0
2015-03-10,11.95,11.95,11.76,11.78,120200,0
2015-03-11,11.78,12.01,11.67,11.79,112100,0
2015-03-12,11.95,12.62,11.95,12.5,157300,0
2015-03-13,12.52,12.73,12.4,12.6,175500,0
2015-03-16,12.67,12.99,12.53,12.83,233300,0
2015-03-17,12.84,13.15,12.7,13,219900,0
2015-03-18,13.01,13.28,12.83,13.09,212500,0
2015-03-19,13.06,13.5,13.06,13.46,144700,0
2015-03-20,13.52,13.92,13.51,13.82,544500,0
2015-03-23,13.75,14.11,13.34,13.35,334700,0
2015-03-24,13.47,13.62,13.29,13.44,206300,0
2015-03-25,13.5,13.89,12.81,13.05,156300,0
2015-03-26,12.97,13.21,12.81,13.09,206900,0
2015-03-27,13.07,13.3,13.02,13.29,177100,0
2015-03-30,13.23,13.54,13.11,13.3,248200,0
2015-03-31,13.19,13.35,12.89,12.98,244696,0
2015-04-01,12.95,13.04,12.14,12.27,201400,0
2015-04-02,12.32,12.42,12.01,12.18,78800,0
2015-04-06,12.06,12.27,11.81,11.84,155900,0
2015-04-07,11.78,11.89,11.54,11.56,112436,0
2015-04-08,11.57,11.85,11.57,11.74,82300,0
2015-04-09,11.67,11.86,11.37,11.66,133626,0
2015-04-10,11.7,11.88,11.63,11.8,164600,0
2015-04-13,11.62,12.33,11.62,12.14,201200,0
2015-04-14,12.12,12.33,11.93,12.27,127200,0
2015-04-15,12.38,12.6,12.21,12.56,105767,0
2015-04-16,12.29,13,12.29,12.88,463869,0
2015-04-17,12.69,12.93,10.58,10.86,1125600,0
2015-04-20,10.75,11.16,10.75,10.85,367344,0
2015-04-21,10.74,10.85,10.62,10.73,105578,0
2015-04-22,10.61,10.78,10.42,10.51,164865,0
2015-04-23,10.46,10.95,10.45,10.93,147500,0
2015-04-24,11,11.04,10.58,10.69,113009,0
2015-04-27,10.68,10.84,10.2,10.35,227700,0
2015-04-28,10.31,10.42,9.93,10.04,260560,0
2015-04-29,10,10.22,9.62,9.68,291600,0
2015-04-30,9.57,9.79,9.51,9.6,160300,0
2015-05-01,9.67,10.11,9.67,10.11,202300,0
2015-05-04,10.09,10.45,10,10.19,291400,0
2015-05-05,10.12,10.19,9.75,9.78,134500,0
2015-05-06,9.87,10.04,9.08,9.38,368150,0
2015-05-07,9.33,9.37,9.1,9.36,211143,0
2015-05-08,9.61,9.61,9.34,9.52,216200,0
2015-05-11,9.55,9.57,9.39,9.41,180000,0
2015-05-12,9.36,9.556,9.14,9.51,124902,0
2015-05-13,9.58,9.7,9.32,9.37,138000,0
2015-05-14,9.41,9.54,9.21,9.42,91000,0
2015-05-15,9.4,9.5,9.25,9.4,71710,0
2015-05-18,9.34,9.67,9.21,9.57,193500,0
2015-05-19,9.55,9.62,9.32,9.38,153633,0
2015-05-20,9.44,9.53,9.11,9.11,126000,0
2015-05-21,9.1,9.18,8.97,9.03,137800,0
2015-05-22,9.03,9.18,8.99,9.04,183300,0
2015-05-26,9,9.12,8.9,9.05,143450,0
2015-05-27,9.1,9.29,9,9.26,136800,0
2015-05-28,9.18,9.38,9.17,9.37,231515,0
2015-05-29,9.39,9.41,9.1,9.17,198000,0
2015-06-01,9.26,9.44,9.12,9.39,239870,0
2015-06-02,9.3,9.5,9.28,9.36,96691,0
2015-06-03,9.26,9.72,9.26,9.69,191300,0
2015-06-04,9.58,9.97,9.43,9.84,459400,0
2015-06-05,9.84,9.93,9.52,9.84,100100,0
2015-06-08,9.84,9.9,9.24,9.46,200400,0
2015-06-09,9.42,9.63,9.29,9.48,147360,0
2015-06-10,9.53,9.74,9.47,9.59,165098,0
2015-06-11,9.63,9.91,9.44,9.89,118937,0
2015-06-12,9.78,9.93,9.17,9.29,172500,0
2015-06-15,9.17,9.47,9.03,9.41,119600,0
2015-06-16,9.43,9.43,9.02,9.05,133900,0
2015-06-17,9.04,9.36,9.03,9.13,144900,0
2015-06-18,9.18,9.61,9.18,9.6,311400,0
2015-06-19,9.64,10.84,9.55,10.4,739700,0
2015-06-22,10.45,10.54,9.74,9.82,239400,0
2015-06-23,9.8,9.9,9.62,9.71,63376,0
2015-06-24,9.66,9.75,9.39,9.45,122000,0
2015-06-25,9.55,9.82,9.5,9.8,96100,0
2015-06-26,9.85,9.85,9.4,9.49,292700,0
2015-06-29,9.34,9.52,9.08,9.1,196800,0
2015-06-30,9.37,9.37,8.81,9.06,174095,0
2015-07-01,9.12,9.17,8.66,8.75,289900,0
2015-07-02,8.86,9,8.75,8.91,116800,0
2015-07-06,8.84,9,8.71,8.97,139000,0
2015-07-07,8.94,9.15,8.69,9.1,118900,0
2015-07-08,8.98,8.98,8.44,8.59,130100,0
2015-07-09,8.73,8.95,8.5,8.54,163300,0
2015-07-10,8.64,8.79,8.48,8.69,72800,0
2015-07-13,8.7,8.86,8.62,8.75,117300,0
2015-07-14,8.7,9.4,8.69,9.21,234995,0
2015-07-15,9.16,9.36,8.7297,9.26,252924,0
2015-07-16,9.24,9.6,9.24,9.53,383600,0
2015-07-17,9.55,9.82,9.47,9.77,177500,0
2015-07-20,9.75,10.17,9.61,10.15,305200,0
2015-07-21,10.15,10.38,9.79,10.26,231200,0
2015-07-22,10.24,10.39,10.18,10.37,219400,0
2015-07-23,10.38,10.55,10.12,10.31,410700,0
2015-07-24,10.26,10.26,9.57,9.76,196500,0
2015-07-27,9.6,9.61,8.76,9.1,216600,0
2015-07-28,9.09,9.09,8.74,8.83,145600,0
2015-07-29,8.82,9.01,8.57,8.75,264800,0
2015-07-30,8.68,8.7,8.28,8.48,188600,0
2015-07-31,8.54,8.74,8.49,8.5,190500,0
2015-08-03,8.53,8.53,8,8.04,269232,0
2015-08-04,8.05,8.22,8.04,8.12,169500,0
2015-08-05,8.22,8.41,8.14,8.28,151400,0
2015-08-06,8.32,8.32,7.92,8.01,198754,0
2015-08-07,9,9,7.57,8.39,291500,0
2015-08-10,8.46,8.85,8.46,8.77,195500,0
2015-08-11,8.75,9.0499,8.51,9,210766,0
2015-08-12,9,9.4,8.95,9.29,252200,0
2015-08-13,9.3,9.57,9.01,9.03,158200,0
2015-08-14,9.02,9.2,8.97,9.2,199700,0
2015-08-17,9.11,9.65,9.1,9.57,117200,0
2015-08-18,9.59,9.59,9.01,9.45,164200,0
2015-08-19,9.36,9.58,9.11,9.35,202200,0
2015-08-20,9.25,9.48,9,9.02,258900,0
2015-08-21,9,9.53,8.98,9.4,206500,0
2015-08-24,8.95,9.37,8.7,9.14,354587,0
2015-08-25,9.25,9.44,8.95,9.05,395500,0
2015-08-26,9.36,9.65,9.17,9.46,215500,0
2015-08-27,9.5,9.57,9.24,9.43,126300,0
2015-08-28,9.34,10.1,9.34,10.02,273300,0
2015-08-31,9.93,10.5,9.86,10.34,308000,0
2015-09-01,10.18,10.39,9.6,9.66,152100,0
2015-09-02,9.81,9.81,9.42,9.81,183100,0
2015-09-03,9.87,9.9,9.48,9.51,97700,0
2015-09-04,9.35,9.66,9.35,9.58,94400,0
2015-09-08,9.74,10,9.65,9.89,88900,0
2015-09-09,10.01,10.03,9.49,9.8,251500,0
2015-09-10,9.79,10,9.79,9.82,59687,0
2015-09-11,9.71,10,9.55,10,99600,0
2015-09-14,10,10.29,9.74,10.17,146300,0
2015-09-15,10.15,10.2,9.83,9.85,105300,0
2015-09-16,9.87,9.92,9.64,9.87,104100,0
2015-09-17,9.84,10.35,9.79,10.28,221552,0
2015-09-18,10.1,10.42,10.1,10.37,223000,0
2015-09-21,10.4,10.54,10.06,10.16,108600,0
2015-09-22,9.98,10.05,9.48,9.59,148600,0
2015-09-23,9.6,9.91,9.465,9.55,109202,0
2015-09-24,9.45,9.78,9.4,9.66,173938,0
2015-09-25,9.79,9.79,8.18,8.4,438500,0
2015-09-28,8.36,8.36,7.52,7.63,292307,0
2015-09-29,7.63,7.74,7.22,7.51,308800,0
2015-09-30,7.62,7.91,7.4,7.87,614700,0
2015-10-01,7.86,7.86,7.21,7.65,249500,0
2015-10-02,7.58,8.22,7.53,7.92,325200,0
2015-10-05,8.01,8.45,7.95,8.4,185141,0
2015-10-06,8.33,8.64,8.1,8.42,174900,0
2015-10-07,8.45,9.11,8.28,9.11,295800,0
2015-10-08,9.06,9.47,8.81,9.46,434800,0
2015-10-09,9.49,9.74,9.25,9.36,297900,0
2015-10-12,9.42,9.61,8.88,8.94,240496,0
2015-10-13,8.85,8.88,8.12,8.29,166600,0
2015-10-14,8.68,8.68,8,8,289900,0
2015-10-15,8.03,8.4,8.03,8.33,292600,0
2015-10-16,8.39,8.53,8.25,8.47,175800,0
2015-10-19,8.4,8.59,8.05,8.17,98745,0
2015-10-20,8.16,8.16,7.94,8.03,201300,0
2015-10-21,8.11,8.14,7.35,7.9,422500,0
2015-10-22,7.98,8.21,7.63,7.8,268700,0
2015-10-23,7.92,8,7.4,7.65,476200,0
2015-10-26,7.66,8.11,6.66,6.74,606200,0
2015-10-27,6.73,7.32,6.73,6.79,649500,0
2015-10-28,5.6,7.28,4.63,6.88,2401100,0
2015-10-29,6.9,7.74,6.56,7.16,535400,0
2015-10-30,7.18,7.18,6.26,6.36,2627200,0
2015-11-02,6.45,6.85,6.36,6.66,924491,0
2015-11-03,6.62,6.85,6.56,6.65,1387700,0
2015-11-04,6.68,7.27,6.56,7.12,653099,0
2015-11-05,7.17,7.17,6.91,7.03,334600,0
2015-11-06,6.99,7.22,6.78,7.16,403500,0
2015-11-09,7.15,7.63,7.08,7.58,254275,0
2015-11-10,7.54,7.69,7.3,7.67,190100,0
2015-11-11,7.67,8.15,7.47,7.48,171300,0
2015-11-12,7.4,7.4,7.01,7.14,258200,0
2015-11-13,7.06,7.27,6.91,7.16,177200,0
2015-11-16,7.29,7.44,6.98,7.1,230600,0
2015-11-17,7.14,7.51,6.77,6.96,402700,0
2015-11-18,6.97,7.34,6.96,7.34,190100,0
2015-11-19,7.3,7.78,6.97,7.1,185500,0
2015-11-20,7.16,7.28,7.05,7.08,135700,0
2015-11-23,7.04,7.51,7.04,7.27,149300,0
2015-11-24,7.2,7.56,7.11,7.28,116300,0
2015-11-25,7.3,7.62,7.3,7.58,149700,0
2015-11-27,7.56,7.73,7.49,7.65,31800,0
2015-11-30,7.67,8.03,7.61,7.97,163600,0
2015-12-01,8,8.17,7.5,7.7,368242,0
2015-12-02,7.6,8.008,7.54,7.84,213164,0
2015-12-03,7.71,8,7.555,7.69,196172,0
2015-12-04,7.65,7.73,7.48,7.69,115000,0
2015-12-07,7.64,7.64,7.17,7.41,166200,0
2015-12-08,7.26,7.76,7.26,7.74,146889,0
2015-12-09,7.7,7.84,7.44,7.67,219800,0
2015-12-10,7.64,7.84,7.64,7.72,104500,0
2015-12-11,7.47,7.74,7.35,7.4,181900,0
2015-12-14,7.37,7.57,7.22,7.3,187274,0
2015-12-15,7.33,7.82,7.33,7.77,281000,0
2015-12-16,7.83,8.1,7.76,8.09,196600,0
2015-12-17,8.14,8.19,7.95,7.97,187800,0
2015-12-18,7.93,8.2,7.8,7.84,250000,0
2015-12-21,7.92,8.18,7.81,7.99,121200,0
2015-12-22,7.99,8.1,7.85,8.06,226544,0
2015-12-23,8.13,8.15,7.95,8.03,85900,0
2015-12-24,8.01,8.14,7.78,8,121895,0
2015-12-28,7.95,8.02,7.36,7.48,246108,0
2015-12-29,7.56,7.9,7.49,7.9,176319,0
2015-12-30,7.92,7.95,7.51,7.77,119457,0
2015-12-31,7.73,7.873,7.36,7.76,253532,0
2016-01-04,7.52,7.73,7.31,7.55,206696,0
2016-01-05,7.58,7.73,7.35,7.55,136118,0
2016-01-06,7.41,7.51,7.13,7.16,135755,0
2016-01-07,6.99,7.31,6.87,7.15,169093,0
2016-01-08,7.17,7.36,6.75,6.8,143760,0
2016-01-11,6.82,6.82,6.42,6.6,250009,0
2016-01-12,6.69,6.96,6.29,6.29,270505,0
2016-01-13,6.4,7.16,6.06,6.89,503718,0
2016-01-14,6.92,7.49,6.81,7.27,215377,0
2016-01-15,7.04,7.29,6.8,7.18,322664,0
2016-01-19,7.26,7.45,6.68,6.79,456700,0
2016-01-20,6.67,6.95,6.19,6.82,226386,0
2016-01-21,6.8,6.86,6.34,6.36,178106,0
2016-01-22,6.51,7.3299,6.2,6.22,179668,0
2016-01-25,6.18,6.47,6.16,6.2,101345,0
2016-01-26,6.25,6.25,5.75,5.81,132940,0
2016-01-27,5.78,5.94,5.59,5.63,153331,0
2016-01-28,5.66,5.78,5.21,5.27,229315,0
2016-01-29,5.32,5.53,5.16,5.29,246116,0
2016-02-01,5.27,5.44,5.09,5.24,305930,0
2016-02-02,5.2,5.28,4.99,5.17,189847,0
2016-02-03,4.99,5.35,4.99,5.3,219478,0
2016-02-04,5.31,5.54,5.26,5.5,161103,0
2016-02-05,5.46,5.66,5.08,5.08,294372,0
2016-02-08,5.03,5.22,4.84,5.15,147709,0
2016-02-09,5.04,5.3,4.995,5.04,166115,0
2016-02-10,5.06,5.39,4.9,4.96,212939,0
2016-02-11,4.87,5.13,4.87,5.04,219480,0
2016-02-12,5.08,5.08,4.75,4.78,141167,0
2016-02-16,4.84,5.521,4.68,4.75,194399,0
2016-02-17,4.76,5,4.75,4.9,153048,0
2016-02-18,4.89,4.89,4.57,4.7,74242,0
2016-02-19,4.72,4.76,4.4,4.65,78077,0
2016-02-22,4.7,5.6199,4.57,5.12,222864,0
2016-02-23,5.08,5.4799,5.07,5.11,149761,0
2016-02-24,4.34,4.76,4.2,4.71,563423,0
2016-02-25,4.71,4.71,4.44,4.65,130925,0
2016-02-26,4.68,4.98,4.67,4.94,108694,0
2016-02-29,4.92,5.17,4.915,4.95,173076,0
2016-03-01,4.93,5.1,4.76,4.91,118154,0
2016-03-02,4.87,5.37,4.87,5.29,138544,0
2016-03-03,5.27,6.21,5.09,6.15,242311,0
2016-03-04,6.16,6.43,5.74,5.81,158070,0
2016-03-07,5.76,6.24,5.515,6.11,95729,0
2016-03-08,6.05,6.05,5.51,5.52,136963,0
2016-03-09,5.57,5.79,5.05,5.1,166359,0
2016-03-10,5.1,5.23,4.85,4.93,117174,0
2016-03-11,4.99,5.09,4.81,4.95,142067,0
2016-03-14,4.98,5.1,4.795,5.05,203418,0
2016-03-15,5.04,5.12,4.83,5,203976,0
2016-03-16,4.95,5.11,4.74,4.9,251153,0
2016-03-17,4.92,5.19,4.86,5.11,189412,0
2016-03-18,5.16,5.58,5.05,5.51,652020,0
2016-03-21,5.51,5.6,5.16,5.2,103115,0
2016-03-22,5.23,5.3,5,5.1,100396,0
2016-03-23,5.11,5.16,4.8,4.93,162172,0
2016-03-24,4.9,5,4.655,4.99,212169,0
2016-03-28,5.01,5.18,4.84,4.85,104729,0
2016-03-29,4.84,5.24,4.73,5.2,105855,0
2016-03-30,5.22,5.41,5.1,5.12,87840,0
2016-03-31,5.1,5.395,5.1,5.27,149674,0
2016-04-01,5.22,5.4599,5.125,5.26,120623,0
2016-04-04,5.25,5.49,5.23,5.27,94600,0
2016-04-05,5.23,5.4,5.15,5.26,245180,0
2016-04-06,5.27,5.59,5.26,5.56,69656,0
2016-04-07,5.51,5.76,5.29,5.31,129051,0
2016-04-08,5.38,5.65,5.32,5.6,162051,0
2016-04-11,5.61,5.6699,5.22,5.26,104903,0
2016-04-12,5.24,5.55,5.21,5.46,163356,0
2016-04-13,5.42,5.88,5.42,5.76,150615,0
2016-04-14,5.75,5.805,5.56,5.6,127648,0
2016-04-15,5.56,5.61,5.29,5.37,355177,0
2016-04-18,5.39,5.86,5.13,5.78,430974,0
2016-04-19,5.82,5.98,5.515,5.65,253493,0
2016-04-20,5.69,6.15,5.61,6.05,153558,0
2016-04-21,6.02,6.5,5.99,6.36,183387,0
2016-04-22,6.34,6.5,6.23,6.39,149239,0
2016-04-25,6.36,6.45,6.2,6.35,109527,0
2016-04-26,6.31,6.49,6.2,6.43,89201,0
2016-04-27,6.41,6.63,6.3,6.46,93061,0
2016-04-28,6.45,6.51,6,6.07,129051,0
2016-04-29,6.02,6.09,5.69,5.91,107640,0
2016-05-02,5.79,5.96,5.75,5.84,134618,0
2016-05-03,5.76,6.0864,5.51,5.7,135443,0
2016-05-04,5.5,5.79,5.46,5.63,268478,0
2016-05-05,5.6,5.8,5.45,5.48,189927,0
2016-05-06,5.42,5.56,5.32,5.42,224247,0
2016-05-09,5.42,5.66,5.37,5.5,182512,0
2016-05-10,5.55,5.64,5.41,5.53,150586,0
2016-05-11,5.52,5.75,5.31,5.33,198823,0
2016-05-12,5.37,5.42,5.13,5.25,184421,0
2016-05-13,5.23,5.535,5.23,5.51,279352,0
2016-05-16,5.55,5.8199,5.495,5.57,138187,0
2016-05-17,5.56,5.78,5.31,5.47,139856,0
2016-05-18,5.44,5.96,5.42,5.94,153958,0
2016-05-19,5.91,6.05,5.86,6.02,121299,0
2016-05-20,6.06,6.59,5.98,6.56,199307,0
2016-05-23,6.49,6.95,6.49,6.64,174634,0
2016-05-24,6.7,6.96,6.65,6.87,165499,0
2016-05-25,6.89,7.14,6.855,7.12,167591,0
2016-05-26,7.14,7.49,7.05,7.15,104039,0
2016-05-27,7.17,7.32,7.05,7.32,153405,0
2016-05-31,7.34,7.84,7.235,7.53,163117,0
2016-06-01,7.55,8.27,7.4,8.2,304386,0
2016-06-02,8.2,8.58,8.05,8.53,268729,0
2016-06-03,8.53,8.62,8.24,8.38,126608,0
2016-06-06,8.42,9.13,8.36,9.04,217447,0
2016-06-07,8.98,9.18,8.79,9.06,194555,0
2016-06-08,9.06,9.45,8.875,9.27,151095,0
2016-06-09,9.3,9.48,8.8,8.95,379992,0
2016-06-10,8.96,9.01,8.72,8.74,179430,0
2016-06-13,8.75,8.94,8.655,8.74,182593,0
2016-06-14,8.69,8.925,8.65,8.85,192530,0
2016-06-15,8.78,8.78,8.05,8.38,226681,0
2016-06-16,8.33,8.6,8.21,8.5,200566,0
2016-06-17,8.53,8.84,8.49,8.63,248598,0
2016-06-20,8.7,8.97,8.53,8.63,137375,0
2016-06-21,8.67,8.83,8.28,8.62,175965,0
2016-06-22,8.64,8.79,8.45,8.63,71297,0
2016-06-23,8.77,8.98,8.54,8.97,137744,0
2016-06-24,8.53,8.815,8.25,8.35,359138,0
2016-06-27,8.26,8.31,7.82,8.14,214362,0
2016-06-28,8.24,8.5,8.16,8.28,320062,0
2016-06-29,8.42,8.7,8.252,8.67,229448,0
2016-06-30,8.67,8.8895,8.46,8.7,244756,0
2016-07-01,8.65,9.08,8.51,9.05,144113,0
2016-07-05,9.02,9.58,8.94,9.49,150543,0
2016-07-06,9.47,9.84,9.34,9.57,162226,0
2016-07-07,9.62,10.03,9.27,9.88,666530,0
2016-07-08,9.89,10.08,9.89,9.98,213571,0
2016-07-11,9.98,9.98,9.49,9.55,285511,0
2016-07-12,9.56,9.89,9.56,9.73,138185,0
2016-07-13,9.83,9.95,9.68,9.79,271596,0
2016-07-14,9.9,9.9,9.43,9.48,135199,0
2016-07-15,9.59,9.747,9.3701,9.72,163238,0
2016-07-18,9.85,9.88,9.68,9.86,98791,0
2016-07-19,9.83,9.89,9.68,9.76,95797,0
2016-07-20,9.79,9.84,9.531,9.65,93846,0
2016-07-21,9.68,9.89,9.52,9.55,98815,0
2016-07-22,9.56,9.89,9.5567,9.8,75332,0
2016-07-25,9.79,9.88,9.53,9.66,58197,0
2016-07-26,9.61,10,9.61,9.97,141538,0
2016-07-27,9.99,10.17,9.9201,10.1,137771,0
2016-07-28,10.05,10.3,10,10.26,129991,0
2016-07-29,10.45,11.31,10.35,10.63,481193,0
2016-08-01,10.59,10.61,9.88,10,322479,0
2016-08-02,9.88,10.225,9.54,9.55,417239,0
2016-08-03,9.64,10.05,9.53,9.61,384363,0
2016-08-04,9.65,10.03,9.6,9.73,436673,0
2016-08-05,9.8,10.09,9.745,9.83,190362,0
2016-08-08,9.83,10,9.69,9.74,151668,0
2016-08-09,9.76,9.92,9.58,9.6,164611,0
2016-08-10,9.6,9.69,9.39,9.5,281719,0
2016-08-11,9.51,9.76,9.45,9.49,233490,0
2016-08-12,9.51,9.54,9.33,9.38,645015,0
2016-08-15,9.37,9.5,9.32,9.37,216948,0
2016-08-16,9.33,9.33,8.88,8.92,317919,0
2016-08-17,9.05,9.3,8.9,9.15,179194,0
2016-08-18,9.14,9.3,8.99,9.02,140636,0
2016-08-19,8.98,9.09,8.92,8.99,155851,0
2016-08-22,8.92,9.08,8.53,8.67,735861,0
2016-08-23,8.65,9,8.63,8.8,291135,0
2016-08-24,8.76,8.91,8.66,8.75,166521,0
2016-08-25,8.69,8.95,8.57,8.73,252100,0
2016-08-26,8.77,8.96,8.68,8.75,710037,0
2016-08-29,8.71,8.79,8.6,8.64,264567,0
2016-08-30,8.61,8.84,8.58,8.64,584351,0
2016-08-31,8.66,8.66,8.48,8.51,150684,0
2016-09-01,8.51,8.71,8.35,8.63,236503,0
2016-09-02,8.62,8.9,8.51,8.74,188068,0
2016-09-06,8.8,8.89,8.65,8.76,174302,0
2016-09-07,8.69,8.88,8.67,8.74,203046,0
2016-09-08,8.73,8.99,8.7,8.74,272863,0
2016-09-09,8.71,8.78,8.49,8.54,438154,0
2016-09-12,8.53,8.71,8.39,8.51,391577,0
2016-09-13,8.43,8.59,8.27,8.41,147232,0
2016-09-14,8.34,8.41,8.03,8.33,704670,0
2016-09-15,8.36,8.855,8.3,8.82,250146,0
2016-09-16,10.04,10.98,9.74,10.61,2566830,0
2016-09-19,10.77,11.04,10.7,10.82,605882,0
2016-09-20,10.84,11.09,10.84,11.04,349005,0
2016-09-21,11.03,11.18,10.63,10.89,623420,0
2016-09-22,10.93,11.79,10.93,11.78,338610,0
2016-09-23,11.76,11.98,11.6,11.7,197922,0
2016-09-26,11.55,11.82,11.44,11.56,148089,0
2016-09-27,11.58,12.03,11.54,11.95,182949,0
2016-09-28,11.94,12.17,11.59,11.7,153293,0
2016-09-29,11.62,11.65,10.85,10.88,354651,0
2016-09-30,10.83,11.98,10.83,11.8,549874,0
2016-10-03,11.8,12.14,11.69,12.06,233424,0
2016-10-04,12.13,12.34,12.03,12.25,289154,0
2016-10-05,12.21,12.66,12.18,12.62,159795,0
2016-10-06,12.6,13.1,12.31,12.63,636250,0
2016-10-07,12.68,12.72,12.16,12.66,260833,0
2016-10-10,12.81,13.29,12.81,12.99,274968,0
2016-10-11,12.97,12.97,12.245,12.58,237382,0
2016-10-12,12.5,12.7,12.39,12.64,108523,0
2016-10-13,12.43,12.5,11.86,11.93,162450,0
2016-10-14,11.89,12.04,11.38,11.76,342611,0
2016-10-17,11.84,12.01,11.49,11.81,366308,0
2016-10-18,11.96,12.01,11.77,11.96,145525,0
2016-10-19,11.94,12.247,11.68,12.01,117585,0
2016-10-20,11.93,12.19,11.92,12.07,408338,0
2016-10-21,11.93,12.1,11.88,11.905,208081,0
2016-10-24,11.99,12.08,11.78,11.79,167284,0
2016-10-25,11.8,11.91,11.44,11.46,96263,0
2016-10-26,11.5,11.63,11.04,11.18,262130,0
2016-10-27,11.22,11.22,10.89,10.92,179659,0
2016-10-28,10.9,11.0399,10.625,10.83,165612,0
2016-10-31,10.81,10.81,10.59,10.67,130019,0
2016-11-01,10.68,10.72,10.11,10.43,234384,0
2016-11-02,10.3,10.56,10.01,10.38,475241,0
2016-11-03,10.46,11.01,10.14,11,944537,0
2016-11-04,11,12.41,11,11.99,804566,0
2016-11-07,12.22,12.5,11.96,12.19,398270,0
2016-11-08,12.09,12.235,11.95,12.1,268227,0
2016-11-09,11.92,12.85,11.92,12.7,276878,0
2016-11-10,12.81,12.9,12.18,12.24,284859,0
2016-11-11,12.26,12.64,12.03,12.58,314049,0
2016-11-14,12.76,12.91,12.4,12.6,252655,0
2016-11-15,12.77,12.84,12.52,12.6,251060,0
2016-11-16,12.62,12.69,12.1,12.18,240989,0
2016-11-17,12.33,12.63,12.2,12.53,216270,0
2016-11-18,12.62,12.73,12.35,12.57,212731,0
2016-11-21,12.55,12.64,12.12,12.22,141076,0
2016-11-22,12.2,12.2,11.58,11.66,277217,0
2016-11-23,11.73,11.94,11.51,11.72,265695,0
2016-11-25,11.78,11.905,11.615,11.88,62018,0
2016-11-28,11.78,11.78,11.49,11.68,208427,0
2016-11-29,11.64,11.9,11.58,11.72,253360,0
2016-11-30,11.76,11.76,11.46,11.62,186856,0
2016-12-01,11.59,11.71,11.22,11.35,243392,0
2016-12-02,11.3,11.51,11.17,11.27,206528,0
2016-12-05,11.31,11.48,11.04,11.34,230961,0
2016-12-06,11.32,11.32,10.89,11.24,164194,0
2016-12-07,11.08,11.46,10.86,10.98,169464,0
2016-12-08,10.97,11.38,10.81,11.18,178210,0
2016-12-09,11.26,11.49,10.93,10.96,176156,0
2016-12-12,10.96,11.205,10.8337,11.03,213999,0
2016-12-13,11.08,11.77,11.08,11.74,528797,0
2016-12-14,11.71,11.99,11.55,11.76,240055,0
2016-12-15,11.83,12.15,11.645,11.77,391265,0
2016-12-16,11.82,12.04,11.61,11.99,515291,0
2016-12-19,12,12.3,11.74,11.98,207542,0
2016-12-20,12.06,12.34,12.01,12.23,323314,0
2016-12-21,12.23,12.39,11.77,12.11,162202,0
2016-12-22,12.21,12.58,12.07,12.27,295007,0
2016-12-23,12.24,12.56,11.98,12.21,256229,0
2016-12-27,12.18,12.325,12.12,12.17,118079,0
2016-12-28,12.22,12.55,12.04,12.54,292477,0
2016-12-29,12.52,12.67,12.31,12.5,125588,0
2016-12-30,12.48,12.57,12.2,12.24,173403,0
2017-01-03,12.38,12.4,11.87,12.02,185266,0
2017-01-04,12.07,12.56,12.03,12.33,191438,0
2017-01-05,12.34,12.45,11.86,11.89,145079,0
2017-01-06,11.94,11.94,11.67,11.73,258346,0
2017-01-09,11.75,11.905,11.61,11.67,146195,0
2017-01-10,11.91,13.42,11.76,13,1012370,0
2017-01-11,13.07,13.43,12.35,12.73,289317,0
2017-01-12,12.64,12.7399,12.36,12.62,189258,0
2017-01-13,12.68,13.09,12.65,12.74,187988,0
2017-01-17,12.66,12.78,12.4,12.62,168629,0
2017-01-18,12.65,12.75,12.361,12.65,124479,0
2017-01-19,12.47,12.6,11.91,12.25,496925,0
2017-01-20,12.25,12.42,12.13,12.25,304104,0
2017-01-23,12.31,12.58,12.19,12.48,224771,0
2017-01-24,12.58,12.76,12.19,12.45,338883,0
2017-01-25,12.49,12.69,12.33,12.38,307153,0
2017-01-26,12.38,12.66,12.05,12.35,286088,0
2017-01-27,12.42,12.46,12.16,12.26,187632,0
2017-01-30,12.24,12.24,11.67,11.85,194726,0
2017-01-31,11.77,12.21,11.61,12.13,224170,0
2017-02-01,12.09,12.17,11.67,11.68,185592,0
2017-02-02,11.58,11.86,11.29,11.36,209671,0
2017-02-03,11.47,11.56,11.27,11.52,208985,0
2017-02-06,11.4,11.415,10.94,11.03,219617,0
2017-02-07,11.04,11.26,10.97,11.23,201563,0
2017-02-08,11.16,11.17,10.9,10.95,143745,0
2017-02-09,10.91,11.47,10.7461,11.36,191843,0
2017-02-10,11.36,11.38,11.07,11.18,140895,0
2017-02-13,11.28,11.36,10.9001,10.97,198412,0
2017-02-14,10.98,11.09,10.92,11.02,139974,0
2017-02-15,11,11.21,10.843,11.07,192864,0
2017-02-16,11.04,11.07,10.44,10.5,280493,0
2017-02-17,10.5,10.64,10.4,10.545,263780,0
2017-02-21,10.08,10.57,9.8,10.55,485830,0
2017-02-22,10.44,10.94,10.42,10.8,281391,0
2017-02-23,10.71,10.97,10.46,10.94,227088,0
2017-02-24,10.89,11.32,10.72,11.26,207476,0
2017-02-27,11.19,11.71,10.88,11.59,383513,0
2017-02-28,11.58,11.58,11.27,11.32,262812,0
2017-03-01,11.54,12.5,11.52,12.24,765241,0
2017-03-02,12.18,12.52,12.08,12.36,394603,0
2017-03-03,12.29,12.66,12.03,12.38,487286,0
2017-03-06,12.35,12.43,12.07,12.31,298539,0
2017-03-07,12.18,12.39,12.01,12.12,211196,0
2017-03-08,12.17,12.29,11.99,12.04,173161,0
2017-03-09,12.03,12.34,11.91,12.1,201388,0
2017-03-10,12.14,12.3862,12.03,12.255,201868,0
2017-03-13,12.01,12.24,11.99,12.17,129573,0
2017-03-14,12.16,12.26,11.83,12.1,97176,0
2017-03-15,12.18,12.39,12.13,12.24,210585,0
2017-03-16,12.22,12.82,12.09,12.81,421422,0
2017-03-17,12.71,13.0367,12.55,12.79,521208,0
2017-03-20,12.83,13.13,12.57,13,209059,0
2017-03-21,13.14,13.165,12.69,12.88,276113,0
2017-03-22,12.93,13.085,12.72,13.02,195558,0
2017-03-23,13,13.21,12.84,13.14,334569,0
2017-03-24,13.15,13.62,13.05,13.4,431593,0
2017-03-27,13.25,13.4,12.92,13.04,223834,0
2017-03-28,12.98,13.02,12.27,12.45,320126,0
2017-03-29,12.45,12.795,12.36,12.56,242431,0
2017-03-30,12.54,12.82,12.49,12.79,166304,0
2017-03-31,12.75,12.9,12.69,12.82,205060,0
2017-04-03,12.88,13.355,12.8,13.25,339366,0
2017-04-04,13.21,13.34,12.715,12.86,263225,0
2017-04-05,12.88,13.2699,12.841,13,384502,0
2017-04-06,12.97,13.22,12.8848,13.09,249357,0
2017-04-07,13.03,13.11,12.9105,12.99,145126,0
2017-04-10,12.98,13.09,12.785,12.79,194313,0
2017-04-11,12.72,12.85,12.57,12.82,174346,0
2017-04-12,12.79,12.79,12.4425,12.6,236485,0
2017-04-13,12.58,12.6,12.3,12.42,211901,0
2017-04-17,12.42,12.78,12.3,12.71,127750,0
2017-04-18,12.64,12.73,12.4,12.66,116441,0
2017-04-19,12.74,13.175,12.66,12.975,270102,0
2017-04-20,13,13.06,12.87,12.96,111054,0
2017-04-21,12.8,12.88,12.45,12.5,309116,0
2017-04-24,12.78,12.78,12.43,12.55,177007,0
2017-04-25,12.66,12.94,12.66,12.86,163264,0
2017-04-26,12.92,13.09,12.9,13.07,152287,0
2017-04-27,13.02,13.19,12.85,12.88,190523,0
2017-04-28,12.91,13.04,12.78,12.82,165609,0
2017-05-01,12.84,13.22,12.84,13,293829,0
2017-05-02,13.05,13.3,12.96,13.07,365525,0
2017-05-03,13.34,13.35,12.21,12.58,510170,0
2017-05-04,12.57,12.7,12.24,12.65,232805,0
2017-05-05,12.64,13.06,12.61,13.05,145270,0
2017-05-08,13.01,13.46,13.01,13.26,188584,0
2017-05-09,13.25,13.67,13.21,13.235,428416,0
2017-05-10,13.25,13.37,13,13.345,208464,0
2017-05-11,13.35,13.45,13.18,13.23,151891,0
2017-05-12,13.2,13.32,13.05,13.31,99398,0
2017-05-15,13.35,13.55,13.28,13.36,78051,0
2017-05-16,13.43,13.46,13.25,13.45,178433,0
2017-05-17,13.32,13.4,13.15,13.16,149036,0
2017-05-18,13.1,13.2,12.6644,12.99,274257,0
2017-05-19,12.89,13.2,12.78,13.01,252657,0
2017-05-22,13.03,13.22,12.84,13.21,131426,0
2017-05-23,13.25,13.25,13.02,13.1,106666,0
2017-05-24,13.1,13.1,12.71,12.8,191992,0
2017-05-25,12.85,13.065,12.76,13,114518,0
2017-05-26,12.99,13.15,12.83,13.14,129049,0
2017-05-30,13.05,13.13,12.8,12.92,231209,0
2017-05-31,12.98,13.1,12.65,12.94,208870,0
2017-06-01,13.01,13.01,12.84,12.91,190752,0
2017-06-02,12.89,13.11,12.87,12.89,192790,0
2017-06-05,12.94,12.97,12.57,12.7,184298,0
2017-06-06,12.65,12.75,12.38,12.46,283654,0
2017-06-07,12.5,12.95,12.29,12.71,365657,0
2017-06-08,12.64,13.02,12.48,13.01,432863,0
2017-06-09,13.02,13.17,12.63,12.79,249083,0
2017-06-12,13.02,13.5,12.65,12.85,780375,0
2017-06-13,12.5,12.5,11.45,11.82,1385790,0
2017-06-14,12.5,12.54,11.94,12.2,3306428,0
2017-06-15,12.07,12.1,11.7301,12.02,689245,0
2017-06-16,11.84,12.2,11.84,12.01,365100,0
2017-06-19,12.02,12.235,11.95,12.18,248339,0
2017-06-20,12.18,12.37,11.95,12.21,328402,0
2017-06-21,12.26,12.44,12.19,12.39,295085,0
2017-06-22,12.37,12.72,12.3,12.65,498346,0
2017-06-23,12.65,12.87,12.37,12.75,555592,0
2017-06-26,12.79,12.8,12.51,12.59,219420,0
2017-06-27,12.61,12.61,12.22,12.24,220672,0
2017-06-28,12.28,12.51,12.079,12.51,249070,0
2017-06-29,12.53,12.68,11.9533,12.06,371019,0
2017-06-30,12.11,12.11,11.74,11.83,351517,0
2017-07-03,11.85,11.95,11.56,11.66,387321,0
2017-07-05,11.67,11.75,11.5,11.74,291280,0
2017-07-06,11.65,11.71,11.235,11.27,324406,0
2017-07-07,11.28,11.48,11.11,11.48,514244,0
2017-07-10,11.45,11.5,11.11,11.13,228538,0
2017-07-11,11.16,11.301,11.02,11.3,353219,0
2017-07-12,11.33,11.4,11.17,11.36,292439,0
2017-07-13,11.34,11.445,11.25,11.43,210382,0
2017-07-14,11.43,11.71,11.38,11.62,287638,0
2017-07-17,11.61,11.77,11.6,11.69,282558,0
2017-07-18,11.67,11.795,11.64,11.73,249839,0
2017-07-19,11.74,11.93,11.74,11.89,177851,0
2017-07-20,11.93,12.31,11.785,12.26,309456,0
2017-07-21,12.39,12.46,12,12.05,318516,0
2017-07-24,12.02,12.11,11.78,12.09,163456,0
2017-07-25,12.11,12.34,12.06,12.27,274672,0
2017-07-26,12.28,12.55,12.11,12.51,200994,0
2017-07-27,12.47,12.53,12.08,12.11,283610,0
2017-07-28,12.1,12.32,11.71,11.77,192717,0
2017-07-31,11.82,11.83,11.63,11.83,184759,0
2017-08-01,11.52,11.59,9.45,10.705,3119052,0
2017-08-02,10.33,11.17,10.2701,10.87,1194850,0
2017-08-03,10.88,10.95,10.49,10.64,795432,0
2017-08-04,10.65,11.05,10.61,11.04,332760,0
2017-08-07,10.98,11.08,10.715,10.84,339725,0
2017-08-08,10.83,10.9,10.59,10.76,277413,0
2017-08-09,10.72,10.75,10.23,10.33,352881,0
2017-08-10,10.31,10.36,10.03,10.17,756334,0
2017-08-11,10.22,10.279,9.81,10,450043,0
2017-08-14,10.06,10.31,9.87,10.09,497623,0
2017-08-15,10.16,10.23,9.98,9.99,205244,0
2017-08-16,9.99,10.04,9.75,9.78,196671,0
2017-08-17,9.75,9.9,9.62,9.69,219463,0
2017-08-18,9.62,9.7,9.33,9.6,317784,0
2017-08-21,9.45,9.56,9.33,9.54,275361,0
2017-08-22,9.56,9.66,9.42,9.44,376142,0
2017-08-23,9.42,9.6,9.32,9.49,182074,0
2017-08-24,9.51,9.71,9.36,9.68,188632,0
2017-08-25,9.69,9.71,9.36,9.4,282303,0
2017-08-28,9.42,9.52,9.37,9.47,103187,0
2017-08-29,9.44,9.61,9.37,9.54,242363,0
2017-08-30,9.52,9.62,9.31,9.31,311459,0
2017-08-31,9.39,10.16,9.37,9.73,652440,0
2017-09-01,9.75,9.99,9.59,9.83,251185,0
2017-09-05,9.75,9.93,9.34,9.44,249271,0
2017-09-06,9.49,9.5,9.23,9.34,259495,0
2017-09-07,9.38,9.44,9.02,9.08,209762,0
2017-09-08,9.09,9.44,9.08,9.4,618957,0
2017-09-11,9.49,9.59,9.08,9.43,990170,0
2017-09-12,9.51,9.955,9.42,9.8,899046,0
2017-09-13,9.72,9.76,9.39,9.75,870564,0
2017-09-14,9.67,9.67,9.15,9.19,613078,0
2017-09-15,9.15,9.3,8.88,8.92,1126429,0
2017-09-18,9.73,9.78,9.02,9.65,1057095,0
2017-09-19,9.69,9.93,9.24,9.4,460453,0
2017-09-20,9.37,9.6,9.14,9.56,381072,0
2017-09-21,9.53,9.66,9.4,9.57,238859,0
2017-09-22,9.56,9.64,9.44,9.52,226012,0
2017-09-25,9.47,9.535,9.19,9.45,306647,0
2017-09-26,9.44,9.59,9.34,9.36,203141,0
2017-09-27,9.37,9.55,9.28,9.49,351478,0
2017-09-28,9.53,9.53,9.32,9.39,195187,0
2017-09-29,9.43,9.69,9.37,9.64,307602,0
2017-10-02,9.6,9.85,9.47,9.85,216616,0
2017-10-03,9.87,9.87,9.495,9.66,322239,0
2017-10-04,9.61,9.69,9.47,9.56,313922,0
2017-10-05,9.58,9.66,9.38,9.6,197836,0
2017-10-06,9.61,9.78,9.58,9.74,231935,0
2017-10-09,9.77,9.81,9.55,9.65,302516,0
2017-10-10,9.72,9.8,9.34,9.45,387357,0
2017-10-11,9.44,9.53,9.1,9.18,310486,0
2017-10-12,9.15,9.15,8.77,8.79,317220,0
2017-10-13,8.77,8.955,8.7,8.89,415774,0
2017-10-16,8.87,9.32,8.49,8.5,841960,0
2017-10-17,8.49,8.57,8.06,8.11,377155,0
2017-10-18,8,8.18,8,8.06,238043,0
2017-10-19,8.03,8.06,7.68,7.84,331377,0
2017-10-20,7.92,7.95,7.73,7.92,262875,0
2017-10-23,7.94,8.03,7.8,7.93,248093,0
2017-10-24,7.91,7.95,7.79,7.82,162539,0
2017-10-25,7.78,7.88,7.65,7.83,195823,0
2017-10-26,7.82,7.9133,7.72,7.73,120685,0
2017-10-27,7.73,7.81,7.51,7.58,383489,0
2017-10-30,7.53,7.71,7.3,7.39,460304,0
2017-10-31,7.45,7.6,7.31,7.45,586794,0
2017-11-01,7.5,7.54,7.29,7.3,359935,0
2017-11-02,7.24,7.47,7.13,7.26,657018,0
2017-11-03,6,6.17,3.87,4.26,7045690,0
2017-11-06,4.36,4.45,3.63,3.8,4687482,0
2017-11-07,3.88,4.26,3.87,4.1,2360417,0
2017-11-08,4.14,5.01,4.08,4.93,2171636,0
2017-11-09,5.15,5.15,4.69,4.99,1114231,0
2017-11-10,4.95,5.03,4.8,4.93,721374,0
