Date,Open,High,Low,Close,Volume,OpenInt
2010-05-26,125,125,125,125,5,0
2010-05-27,105,105,101,102,12,0
2010-08-13,124,124,124,124,4,0
2010-08-16,124,124,124,124,15,0
2010-08-18,124,124,124,124,1,0
2010-08-20,123,123,123,123,13,0
2010-08-31,124,124,124,124,1,0
2010-09-01,124,124,124,124,4,0
2010-09-02,124,124,124,124,5,0
2010-09-10,124,124,124,124,7,0
2010-09-16,124,124,124,124,2,0
2010-09-23,106,106,106,106,1,0
2010-09-24,106,111,106,111,6,0
2010-10-11,106,106,106,106,5,0
2010-10-13,105,105,105,105,330,0
2010-10-14,105,105.1,105,105,1300,0
2010-10-15,105.1,110,105.1,110,1030,0
2010-10-19,108,108,101,101,81,0
2010-10-21,101,102,101,102,125,0
2010-10-22,109,109,100,100,75,0
2010-10-28,103,105,103,105,75,0
2010-10-29,110,110,110,110,250,0
2010-11-01,106,110,105,105,260,0
2010-11-05,108,110,108,110,35,0
2010-11-11,105,105,105,105,35,0
2010-11-15,105,111,105,111,1745,0
2010-11-16,110,110,110,110,550,0
2010-11-17,105,105,104,105,600,0
2010-11-18,105,105,105,105,300,0
2010-11-19,101,101,95,96,70,0
2010-11-29,110,110,103,103,125,0
2010-12-01,119,119,119,119,10,0
2010-12-06,116,116,116,116,8,0
2010-12-08,110,110,110,110,53,0
2010-12-13,123,123,118,118,11,0
2010-12-14,118,120,118,120,10,0
2010-12-31,125,125,125,125,50,0
2011-01-06,125,125,125,125,25,0
2011-02-09,126,126,126,126,10,0
2011-02-24,126,126,126,126,35,0
2011-03-09,125,125,110,111,82,0
2011-03-14,110,110,110,110,1000,0
2011-03-15,110,110,110,110,1,0
2011-03-25,125,125,103,115,115,0
2011-03-28,110,110,110,110,3600,0
2011-03-30,110,112,110,110,4160,0
2011-03-31,115,123,110,120,4089,0
2011-04-01,121,126,120,124,446,0
2011-04-04,121,121,114,118,1080,0
2011-04-06,120,120,119,119,30,0
2011-04-07,118,118,118,118,32,0
2011-04-08,118,118,118,118,130,0
2011-04-11,116,116,115,116,28,0
2011-04-12,124,124,117,118,1153,0
2011-04-13,118,118,118,118,25,0
2011-04-14,125,125,108,118,690,0
2011-04-15,119,119,117,118,150,0
2011-04-18,117,117,115,115,492,0
2011-04-19,114,115,114,115,100,0
2011-04-20,116,118,116,116,25,0
2011-04-21,115,115,114,114,1250,0
2011-04-25,117,117,117,117,30,0
2011-04-26,115,115,115,115,15,0
2011-04-27,115,126,115,126,340,0
2011-04-29,125,127,125,127,130,0
2011-05-02,127,127,115,125,98,0
2011-05-03,118,121,118,119,200,0
2011-05-04,120,121,120,121,80,0
2011-05-05,124,126,124,125,510,0
2011-05-06,123,123,123,123,500,0
2011-05-10,125,125,125,125,425,0
2011-05-11,125,126,125,125,193,0
2011-05-12,126,126,126,126,103,0
2011-05-13,126,126,126,126,50,0
2011-05-16,130,130,127,127,95,0
2011-05-17,129,131,128,129,287,0
2011-05-18,131,135,130,135,2982,0
2011-05-19,137,138,125,132,3111,0
2011-05-20,133,139,133,136,2042,0
2011-05-23,142,143,133,140,1298,0
2011-05-24,143,143,133,140,2046,0
2011-05-25,144,145,141,143,1179,0
2011-05-26,145,145,141,142,1356,0
2011-05-27,145,145,134,134,849,0
2011-05-31,140,140,133,133,1270,0
2011-06-01,138,149,135,143,1711,0
2011-06-02,142,149,142,145,1918,0
2011-06-03,149,151,146,150,1315,0
2011-06-06,152,160,152,158,2051,0
2011-06-07,163,165,156,159,2514,0
2011-06-08,160,160,150,154,954,0
2011-06-09,155,156,145,150,1122,0
2011-06-10,160,160,140,143,926,0
2011-06-13,149,149,133,134,607,0
2011-06-14,139,146,139,143,1021,0
2011-06-15,143,146,143,145,242,0
2011-06-16,140,141,131,137,929,0
2011-06-17,131,131,121,125,1300,0
2011-06-20,120,124,113,115,720,0
2011-06-21,112,116,90,111,1784,0
2011-06-22,106,144,101,140,511,0
2011-06-23,137,144,137,140,261,0
2011-06-24,140,141,131,136.5,211,0
2011-06-27,142,159,131,131,587,0
2011-06-28,154,154,140,140,146,0
2011-06-29,140,144,135,144,289,0
2011-06-30,136,150,136,145,309,0
2011-07-01,148,148,130,130,237,0
2011-07-05,145,145,130,132,114,0
2011-07-06,148,148,132,135,104,0
2011-07-07,148,148,138,145,229,0
2011-07-08,145,145,140,140,212,0
2011-07-11,143,143,135,140,297,0
2011-07-12,140,140,130,130,76,0
2011-07-13,133,133,127,127,76,0
2011-07-14,130,134,127,134,133,0
2011-07-15,134,140,134,138,213,0
2011-07-18,140,140,139,139,500,0
2011-07-19,143,145,140,145,368,0
2011-07-20,145,145,131,145,249,0
2011-07-21,133,150,133,150,420,0
2011-07-22,150,153,145,150,386,0
2011-07-25,154,154,150,150,217,0
2011-07-26,150,150,145,145,228,0
2011-07-27,145,145,145,145,4,0
2011-07-28,144,145,144,145,161,0
2011-07-29,141,141,135,140,438,0
2011-08-01,140,145,140,140,220,0
2011-08-02,145,145,133,135,148,0
2011-08-03,145,145,131,133,33,0
2011-08-04,131,131,108,108,572,0
2011-08-05,110,121,110,110,235,0
2011-08-08,101,118,95,118,679,0
2011-08-09,110,120,105,115,94,0
2011-08-10,125,125,124,124,166,0
2011-08-11,120,124,120,124,323,0
2011-08-12,124,128,124,128,97,0
2011-08-15,122,127,122,125,43,0
2011-08-16,105,125,105,110,284,0
2011-08-17,120,121,104,104,142,0
2011-08-18,105,108,103,103,314,0
2011-08-19,106,124,106,113,120,0
2011-08-23,106,113,105,105,338,0
2011-08-24,102,105,78,105,425,0
2011-08-25,100,105,97,97,70,0
2011-08-26,90,103,90,98,121,0
2011-08-29,106,106,86,102,165,0
2011-08-30,104,104,90,90,498,0
2011-08-31,95,101,87,101,139,0
2011-09-01,96,101,96,101,19,0
2011-09-02,87,101,87,97,342,0
2011-09-06,100,101,99,101,269,0
2011-09-07,89,102,89,101,138,0
2011-09-08,92,92,92,92,63,0
2011-09-09,96,96,90,90,101,0
2011-09-12,85,95,85,95,44,0
2011-09-13,93,93,93,93,15,0
2011-09-14,93,93,93,93,10,0
2011-09-15,93,100,93,100,115,0
2011-09-16,86,98,86,98,12,0
2011-09-20,98,98,98,98,63,0
2011-09-21,98,98,91,91,166,0
2011-09-22,91,96,88,96,27,0
2011-09-23,88,97,88,97,7,0
2011-09-26,88,88,88,88,20,0
2011-09-27,91,91,88,88,310,0
2011-09-28,85,85,85,85,21,0
2011-09-29,80,82,80,82,38,0
2011-09-30,90,120,90,100,426,0
2011-10-03,88,112,88,112,128,0
2011-10-04,91,112,91,112,14,0
2011-10-05,113,114,101,101,20,0
2011-10-06,108,108,105,105,12,0
2011-10-07,92,105,92,105,23,0
2011-10-10,92,105,92,95,54,0
2011-10-11,105,113,105,105,214,0
2011-10-12,105,105,99.5,99.5,223,0
2011-10-13,101,101,100,100,131,0
2011-10-14,101,110,99.5,110,269,0
2011-10-17,105,105,99,99,119,0
2011-10-18,100,100,100,100,13,0
2011-10-19,109,109,109,109,80,0
2011-10-20,109,109,104,109,171,0
2011-10-21,109,110,108,110,424,0
2011-10-24,112,112,110,110,88,0
2011-10-25,106,106,102,104,413,0
2011-10-26,109,113,106,113,336,0
2011-10-27,114,128,109,128,177,0
2011-10-28,120,126,120,120,137,0
2011-10-31,126,126,116,125,342,0
2011-11-01,125,125,117,117,141,0
2011-11-02,120,124,120,124,119,0
2011-11-03,120,140,120,128,233,0
2011-11-04,131,137,129,137,503,0
2011-11-07,136,136,133,133,296,0
2011-11-08,136,136,135,135,38,0
2011-11-09,136,136,135,136,65,0
2011-11-10,135,136,122,136,84,0
2011-11-11,135,136,124,130,187,0
2011-11-14,130,139,130,137,394,0
2011-11-15,135,135,125,125,106,0
2011-11-16,125,125,125,125,5,0
2011-11-17,125,135,125,131,124,0
2011-11-18,125,131,125,125,21,0
2011-11-21,121,121,115,120,78,0
2011-11-22,120,125,115,124,83,0
2011-11-23,125,125,124,124,11,0
2011-11-28,120,120,115,115,58,0
2011-11-29,115,120,115,120,258,0
2011-11-30,112,122,111,122,329,0
2011-12-01,117,117,115,115,100,0
2011-12-02,110,117,108,112,44,0
2011-12-05,114,117,105,105,457,0
2011-12-06,81.5,110,81.5,110,114,0
2011-12-07,110,112,110,112,167,0
2011-12-08,112,112,110,112,99,0
2011-12-09,89,102,89,102,253,0
2011-12-12,103,110,93,103,468,0
2011-12-13,100,100,88,100,25,0
2011-12-14,93,105,88,105,119,0
2011-12-15,101,101,101,101,9,0
2011-12-16,88.1,105,87,103,152,0
2011-12-19,85,100,85,100,315,0
2011-12-20,100,100,100,100,66,0
2011-12-21,108,108,90,90,58,0
2011-12-22,86,86,77.5,80,366,0
2011-12-23,80,103,78,100,838,0
2011-12-27,90,99,90,99,17,0
2011-12-28,90,100,90,100,100,0
2011-12-29,91,91,91,91,4,0
2011-12-30,85,100,85,100,63,0
2012-01-03,100,100,100,100,25,0
2012-01-04,90,98,90,98,98,0
2012-01-05,98,98,91,91,136,0
2012-01-06,91,92,89,92,111,0
2012-01-09,88,99,84,92,433,0
2012-01-10,85.2,108,85.2,100,147,0
2012-01-11,100,108,100,108,217,0
2012-01-12,108,117,101,117,167,0
2012-01-13,95,115,95,115,144,0
2012-01-17,105,105,105,105,10,0
2012-01-18,106,106,106,106,26,0
2012-01-19,106,115,106,115,88,0
2012-01-20,108,108,99,105,90,0
2012-01-23,115,115,115,115,1,0
2012-01-24,105,117,105,117,52,0
2012-01-25,115,115,111,111,35,0
2012-01-26,115,115,110,110,121,0
2012-01-27,105,105,105,105,54,0
2012-01-30,99,105,99,105,38,0
2012-01-31,105,105,105,105,10,0
2012-02-01,99,99,99,99,51,0
2012-02-02,99,105,99,105,46,0
2012-02-03,105,105,105,105,5,0
2012-02-06,105,105,104,105,13,0
2012-02-08,100,100,99,99,96,0
2012-02-09,102,117,102,117,165,0
2012-02-10,115,120,111,115,420,0
2012-02-13,115,115,112,112,51,0
2012-02-14,112,119,112,119,202,0
2012-02-16,112,115,112,112,160,0
2012-02-17,109,120,109,120,156,0
2012-02-21,114,114,109,109,20,0
2012-02-22,110,120,110,120,174,0
2012-02-24,119,119,119,119,2,0
2012-02-27,110,117,110,117,16,0
2012-02-28,110,119,109,119,238,0
2012-02-29,108,115,108,115,45,0
2012-03-01,107,110,105,105,167,0
2012-03-02,105,117,105,117,139,0
2012-03-05,117,117,105,105,19,0
2012-03-06,105,105,105,105,1,0
2012-03-07,105,115,102,115,62,0
2012-03-08,115,115,115,115,10,0
2012-03-09,105,115,105,115,65,0
2012-03-12,115,115,115,115,14,0
2012-03-13,106,106,102,102,8,0
2012-03-14,84,118,84,110,123,0
2012-03-15,115,118,115,118,23,0
2012-03-16,104,104,104,104,2,0
2012-03-19,104,105,98,105,33,0
2012-03-20,105,108,105,105,18,0
2012-03-21,105,109,105,109,86,0
2012-03-22,110,119,98,106,428,0
2012-03-23,111,135,111,135,1509,0
2012-03-26,125,125,115,115,91,0
2012-03-27,113,117,113,117,401,0
2012-03-28,102,112,102,112,271,0
2012-03-29,112,114,112,114,185,0
2012-03-30,112,115,112,115,164,0
2012-04-02,113,113,113,113,35,0
2012-04-03,102,102,102,102,24,0
2012-04-05,102,113,102,102,65,0
2012-04-09,109,115,107,115,108,0
2012-04-10,122,122,107,115,32,0
2012-04-11,120,122,118,118,200,0
2012-04-12,118,118,105,105,262,0
2012-04-13,118,119,115,118,130,0
2012-04-17,118,118,118,118,130,0
2012-04-18,118,118,111,111,395,0
2012-04-19,106,111,106,111,47,0
2012-04-20,116,118,115,118,110,0
2012-04-23,118,118,106,106,11,0
2012-04-24,109,109,107,107,14,0
2012-04-25,106,108,99,99,215,0
2012-04-26,105,105,99,100,84,0
2012-04-27,100,100,85,85,25,0
2012-04-30,99,99,99,99,2,0
2012-05-01,90,90,80,80,290,0
2012-05-02,90,90,80,80,425,0
2012-05-03,76,90,76,90,195,0
2012-05-08,95,95,95,95,30,0
2012-05-09,85,85,85,85,45,0
2012-05-11,85,85,85,85,54,0
2012-05-14,85,85,78,78,181,0
2012-05-16,66,83,66,80,473,0
2012-05-17,40.1,75,40.1,75,25,0
2012-05-18,43,70,43,65,191,0
2012-05-21,55,99,43,85,947,0
2012-05-22,61.2,90,55,55,551,0
2012-05-23,68,90,68,90,27,0
2012-05-25,75,75,56,75,22,0
2012-05-30,52,75,52,62.85,123,0
2012-05-31,75,75,75,75,5,0
2012-06-06,57,57,57,57,4,0
2012-06-07,65.3687,65.3687,65.3687,65.3687,25,0
2012-06-08,66,66,66,66,6,0
2012-06-11,74,74,74,74,4,0
2012-06-12,73.6,73.6,57.5,57.5,7,0
2012-06-13,66.1188,66.1188,66.1188,66.1188,1,0
2012-06-15,73.6,75,58,75,37,0
2012-06-18,74,74,58,58,76,0
2012-06-19,51,59,51,59,61,0
2012-06-20,44,54.15,44,54.15,4,0
2012-06-21,44,44,43,43,170,0
2012-06-22,56.95,56.95,44,44,30,0
2012-06-25,44,54,44,51,197,0
2012-06-26,50,50,50,50,60,0
2012-06-28,35,54,35,50,63,0
2012-06-29,50,50,36,45,120,0
2012-07-02,34.5,50,34.5,50,189,0
2012-07-03,33,33,33,33,75,0
2012-07-05,33,50,33,33,137,0
2012-07-06,33,49,33,49,40,0
2012-07-09,50,50,50,50,10,0
2012-07-10,49,50,40,50,137,0
2012-07-12,26,50,26,50,40,0
2012-07-16,27,50,25,50,40,0
2012-07-18,50,73,50,73,120,0
2012-07-23,60,60,60,60,26,0
2012-07-26,65,73,60,72,335,0
2012-07-27,65,65,65,65,15,0
2012-07-30,61,61,60,60,16,0
2012-07-31,65,73,60.2,60.2,97,0
2012-08-01,61,77.7,61,77.7,125,0
2012-08-02,61,62,33,33,34,0
2012-08-03,75,75,75,75,10,0
2012-08-07,75,75,75,75,2,0
2012-08-08,74,74,74,74,31,0
2012-08-13,36,75,36,50,112,0
2012-08-14,35,75,30,75,11,0
2012-08-15,36,72,36,37.1,50,0
2012-08-16,74,74,51,51,27,0
2012-08-17,45,45,45,45,50,0
2012-08-23,60,60,60,60,10,0
2012-08-24,40,50,40,47.5,230,0
2012-08-27,55,55,55,55,6,0
2012-08-28,60,60,60,60,18,0
2012-08-30,37.0125,48,37.0125,48,21,0
2012-09-05,36,48,36,48,40,0
2012-09-06,48,48,48,48,20,0
2012-09-07,48,48,48,48,54,0
2012-09-10,48,48,36,48,201,0
2012-09-13,36,36,36,36,110,0
2012-09-14,38,38,38,38,5,0
2012-09-17,36,36.5,35,35.5,175,0
2012-09-20,27,27,27,27,20,0
2012-09-24,45,45,45,45,10,0
2012-09-26,38,40,38,40,11,0
2012-10-04,27,28,27,28,26,0
2012-10-05,28,28,28,28,123,0
2012-10-08,27,28,27,28,100,0
2012-10-09,25,26,18,26,351,0
2012-10-10,27,45,27,44,546,0
2012-10-11,44,45,44,45,30,0
2012-10-12,30,30,30,30,5,0
2012-10-15,44,48,44,48,142,0
2012-10-16,29,40,29,40,29,0
2012-10-17,29.1,29.1,29.1,29.1,20,0
2012-10-18,40,40,29.1,29.1,106,0
2012-10-19,28,28,28,28,39,0
2012-10-23,40,40,40,40,27,0
2012-10-24,27,50,27,45,460,0
2012-10-25,27.1,27.1,27.1,27.1,7,0
2012-10-26,40,40,40,40,45,0
2012-10-31,40,40,32,34,22,0
2012-11-01,32,32,27.1,27.1,103,0
2012-11-06,40,40,27.2,35,40,0
2012-11-07,23,35,23,35,24,0
2012-11-08,35,35,35,35,11,0
2012-11-09,35,35,28,28,228,0
2012-11-12,27.2,31,25,31,339,0
2012-11-14,31,40,27,40,413,0
2012-11-15,37,37,37,37,49,0
2012-11-16,25.5,25.5,25.5,25.5,7,0
2012-11-19,26,39,26,39,143,0
2012-11-21,30,30,30,30,2,0
2012-11-28,25.5,25.5,25.5,25.5,50,0
2012-11-29,38,38,38,38,1,0
2012-12-03,25.5125,34.9875,25.5,34.9875,115,0
2012-12-07,26.7,26.8,26.7,26.8,25,0
2012-12-10,26.7,26.7,25,26.7,100,0
2012-12-11,21.1,31.5,20.1,20.1,577,0
2012-12-12,20.25,27.2812,20.25,27,64,0
2012-12-13,20.25,26,20.25,20.25,17,0
2012-12-14,20.25,20.25,20.25,20.25,20,0
2012-12-17,16,23.9,16,21.4375,123,0
2012-12-18,21.4375,21.4375,21.4375,21.4375,1,0
2012-12-21,15,15.9875,13.0125,15.9875,268,0
2012-12-24,19,19,19,19,343,0
2012-12-27,19,19,15.25,15.25,150,0
2012-12-28,19.25,20,17,17,993,0
2012-12-31,17,21.8875,17,21.8875,180,0
2013-01-02,20,20,17,19.8,172,0
2013-01-03,18.85,18.85,15,18.8,160,0
2013-01-04,18.8,18.8,13,15,601,0
2013-01-07,7.2,16.4,7.2,16.4,25,0
2013-01-08,9.5,13.9,9.5,13.9,279,0
2013-01-09,13.9,13.9,13.9,13.9,30,0
2013-01-14,12.4,12.4,12.4,12.4,2,0
2013-01-15,12.5875,12.5875,12.5875,12.5875,20,0
2013-01-16,9.5,9.5,9.5,9.5,11,0
2013-01-25,10,10,10,10,29,0
2013-01-28,11.2,11.2,8,8,2935,0
2013-01-29,8,8,8,8,10,0
2013-01-30,11.5,11.5,11,11,45,0
2013-01-31,10.7875,10.7875,10.7875,10.7875,10,0
2013-02-01,8.05,8.05,8,8,56,0
2013-02-04,10.2,10.2375,10.2,10.2,826,0
2013-02-05,10,10,10,10,15,0
2013-02-06,8,8.4875,8,8,415,0
2013-02-07,8,8,7.5,7.5,150,0
2013-02-11,7.5,7.5,7.5,7.5,80,0
2013-02-12,7.5,7.5,7.5,7.5,39,0
2013-02-13,7.5,7.5,7.5,7.5,100,0
2013-02-14,7.5,7.5,7.5,7.5,10,0
2013-02-21,7.5,7.5,7.5,7.5,50,0
2013-02-27,7.5,7.5,7.1,7.5,349,0
2013-02-28,7.5,7.5,7.5,7.5,147,0
2013-03-04,7.1,7.1,7,7,1619,0
2013-03-06,5.95,5.95,5.95,5.95,147,0
2013-03-07,6,6,5.5,5.5,73,0
2013-03-08,5.5,5.5,5.5,5.5,10,0
2013-03-11,5.5,5.5,3,3,740,0
2013-03-14,3,3,3,3,10,0
2013-03-18,3,3,3,3,5,0
2013-03-20,7.9875,7.9875,5,5,444,0
2013-03-22,5,5,5,5,301,0
2013-03-25,6,6,6,6,80,0
2013-03-27,6,6,6,6,50,0
2013-04-03,6,6,2.05,2.05,1558,0
2013-04-04,2.95,4,2.95,4,3290,0
2013-04-05,3,3,2.05,2.05,656,0
2013-04-10,3.6312,3.6312,3.6312,3.6312,8,0
2013-04-11,3.6,3.6,3.6,3.6,40,0
2013-04-12,2.05,2.5,1.2,1.2,422,0
2013-04-19,1.7,1.7,1.7,1.7,15,0
2013-05-03,1.0125,6,1.0125,6,67,0
2013-05-07,1.0125,1.0125,1.0125,1.0125,25,0
2013-05-13,1.5,1.5,1.5,1.5,20,0
2013-05-20,4,4,1.5,1.5,1050,0
2013-05-28,2.6187,2.6187,1.5125,1.5125,114,0
2013-05-29,2.5687,2.5687,2.5687,2.5687,200,0
2013-05-30,3.5,3.95,2.5,3.75,615,0
2013-05-31,3.25,4.9,3.25,4.9,90,0
2013-06-03,4.8,5.5,4.8,5.5,670,0
2013-06-04,6,7,5.5,5.5,227,0
2013-06-05,5.5,5.5,5.35,5.35,400,0
2013-06-06,4.0125,4.0125,4.0125,4.0125,100,0
2013-06-07,4,4,4,4,1,0
2013-06-10,4,4,4,4,302,0
2013-06-11,4,4,2.0125,2.0125,1232,0
2013-06-17,2.5,3.5,1.6,2.1,1095,0
2013-06-19,2.05,2.05,2.05,2.05,140,0
2013-06-21,1.6125,1.6125,1.6125,1.6125,6,0
2013-06-25,1.65,1.65,1.65,1.65,2,0
2013-07-12,2,2,2,2,2,0
2013-07-19,2.5125,2.5125,2.5125,2.5125,137,0
2013-07-22,2.5125,3.4,2.5125,2.5125,8238,0
2013-07-23,2.8,4,2.7375,4,3965,0
2013-07-24,4,5,4,5,1629,0
2013-07-25,5,16,5,9.5,9530,0
2013-07-26,13.5,13.5,5.55,6,6569,0
2013-07-29,6.5,9,5,6.3,2822,0
2013-07-30,7,7,6.5,6.7,1849,0
2013-07-31,6.8,6.8,6.1,6.6,1226,0
2013-08-01,7,7,6,6.5,2005,0
2013-08-02,6,6.25,5.8,6,1788,0
2013-08-05,6,6,5.5,5.8,646,0
2013-08-06,6,6,5.9,6,453,0
2013-08-07,6,6,6,6,133,0
2013-08-08,5.9,6,5.5,6,1328,0
2013-08-09,5.9875,5.9875,5.6,5.95,2315,0
2013-08-12,5.95,6,5.95,6,1588,0
2013-08-13,7,7,6,6.0125,552,0
2013-08-14,6.5,6.5,6.5,6.5,440,0
2013-08-15,7,7,7,7,944,0
2013-08-16,7,7,6.1,6.1,1914,0
2013-08-19,6.1,7,6.1,7,540,0
2013-08-20,6.95,6.95,6.9,6.9,112,0
2013-08-21,6.1,6.1,6,6,354,0
2013-08-22,6.5,6.5,6,6,336,0
2013-08-23,6.9,7,6,6,2709,0
2013-08-26,7,7,6.0625,6.0625,137,0
2013-08-27,6.9,6.9,6.0125,6.0125,171,0
2013-08-28,6.5,6.5,5.5,5.5,1806,0
2013-08-29,5.75,5.9875,5.5,5.5,269,0
2013-08-30,5.5,5.5,5.5,5.5,100,0
2013-09-03,5.5,5.5,4.1,4.1,1045,0
2013-09-04,4.95,4.9875,4.5,4.9875,260,0
2013-09-05,4.9875,6,4.9875,5.95,805,0
2013-09-06,6,6,5.55,5.95,480,0
2013-09-09,5.9,6,5.0125,6,5496,0
2013-09-10,6.9,7,6,6,1126,0
2013-09-11,6.0125,6.0125,6,6,223,0
2013-09-12,6.8,6.8,6,6.4,450,0
2013-09-13,6.4,6.4,6.2,6.2,40,0
2013-09-16,5.8,5.8,5.0125,5.5,927,0
2013-09-17,5.2,5.2,5,5,797,0
2013-09-18,5.0187,5.4875,5,5.4875,900,0
2013-09-19,5.45,5.5,4.95,4.95,1139,0
2013-09-20,5.4375,5.4375,4.1,4.95,1420,0
2013-09-23,4.3375,4.3375,4.3125,4.3125,93,0
2013-09-24,4.3125,5,4.3,4.6,641,0
2013-09-25,4.3187,4.3187,4,4,1013,0
2013-09-27,4.55,5.05,4.55,5.05,610,0
2013-09-30,5.75,6.55,5.75,6.55,200,0
2013-10-01,6.55,6.55,6.4,6.5,1320,0
2013-10-02,6.5,10.81,6.5,9,13251,0
2013-10-03,9.9,13,9.25,9.5,12236,0
2013-10-04,11,18,11,11,10105,0
2013-10-07,14,14,9.6,10,8241,0
2013-10-08,9.9,10,9.55,9.55,3432,0
2013-10-09,10,10,9.1,9.1,3500,0
2013-10-10,9.05,9.05,7,7.75,6741,0
2013-10-11,7.3,7.32,5.76,7,3720,0
2013-10-14,5.8,6.5,5.42,6,4947,0
2013-10-15,5.99,6,5.99,6,1300,0
2013-10-16,6,6,6,6,1200,0
2013-10-17,5.99,6.01,5.99,6,3220,0
2013-10-18,5.89,5.89,5.55,5.81,3850,0
2013-10-21,5.67,5.74,5.51,5.51,2730,0
2013-10-22,5.5,5.66,5.5,5.66,1750,0
2013-10-23,5.5,5.5,5.5,5.5,500,0
2013-10-24,5.4,5.5,5.4,5.5,790,0
2013-10-25,5.36,5.5,5.36,5.41,3700,0
2013-10-28,5.42,5.42,5.35,5.35,8900,0
2013-10-29,5.35,5.42,5.35,5.35,4050,0
2013-10-30,5.35,5.49,5.35,5.48,1800,0
2013-10-31,5.45,5.45,3.18,4.75,15649,0
2013-11-01,4.26,4.35,4,4.35,7950,0
2013-11-04,4.05,4.49,4,4,6516,0
2013-11-05,3.95,3.95,3.5,3.75,11864,0
2013-11-06,3.5,3.6,3.44,3.5,15575,0
2013-11-07,3.42,3.49,3.42,3.49,900,0
2013-11-08,3.49,3.6,3.49,3.55,7400,0
2013-11-11,3.55,3.59,3.41,3.55,4481,0
2013-11-12,3.49,3.59,3.49,3.59,1700,0
2013-11-13,4.1,4.1,3.5,3.75,13178,0
2013-11-14,3.75,4.35,3.7,4.35,44506,0
2013-11-15,4.42,5.35,4.35,5.35,102248,0
2013-11-18,5.6,8,5.6,6.7,144576,0
2013-11-19,6.7,6.7,5,5,79221,0
2013-11-20,5.043,5.35,4.8,5.2,19250,0
2013-11-21,5.1,5.2,4.95,5,19529,0
2013-11-22,5.04,5.04,5,5.01,4390,0
2013-11-25,5.02,5.5,4.87,5.45,44037,0
2013-11-26,6.2,7.5,6,7.4,83403,0
2013-11-27,7.7,8.8,7.7,8.41,52092,0
2013-11-29,8.41,8.42,7,8.42,24365,0
2013-12-02,8.3,8.3,7.14,7.4,25256,0
2013-12-03,7.4,8.8,7.4,8.8,9055,0
2013-12-04,9.25,11,9.15,9.31,44807,0
2013-12-05,9.55,11.5,9.55,10.4,32809,0
2013-12-06,10.45,12,10.45,11,39382,0
2013-12-09,11.15,11.4,10.5,10.6,23497,0
2013-12-10,10.95,10.95,8.6,9.43,43239,0
2013-12-11,9.225,9.225,7.95,8.6,29489,0
2013-12-12,8.3,8.45,7.67,8.2,22683,0
2013-12-13,8.2,9.7,8,9.5,21880,0
2013-12-16,9.4,10.95,9.4,10.85,33850,0
2013-12-17,10.85,10.85,9.19,9.5,28811,0
2013-12-18,9.55,10.25,9.2,9.8,6844,0
2013-12-19,9.8,9.8,9.1,9.5,12358,0
2013-12-20,9.55,9.65,8.8,9,16192,0
2013-12-23,9.05,9.6,9.05,9.5,32885,0
2013-12-24,9.6,9.8,9.35,9.5,11965,0
2013-12-26,9.7,9.75,9.35,9.7,5381,0
2013-12-27,9.7,11.6,9.7,11.2,46617,0
2013-12-30,11,11.7,10.9,11,13315,0
2013-12-31,10.7,10.8,9.7,10.5,42854,0
2014-01-02,10,10,9.3,9.75,17821,0
2014-01-03,9.95,9.95,9.3,9.44,22892,0
2014-01-06,9.95,9.95,9.4,9.6,15793,0
2014-01-07,9.59,9.6,9.3,9.49,13326,0
2014-01-08,9.25,9.4,8.5,8.51,28862,0
2014-01-09,9.16,9.16,7.85,8.03,48795,0
2014-01-10,8,8,7.75,7.98,23487,0
2014-01-13,7.95,8.5,7.95,8.4,52380,0
2014-01-14,8.55,8.75,8.32,8.5,24180,0
2014-01-15,8.6,8.9,8.55,8.85,22837,0
2014-01-16,8.85,8.9,8,8.05,24758,0
2014-01-17,8.2,8.2,7.55,7.75,22035,0
2014-01-21,7.6,7.74,7.4,7.4,28444,0
2014-01-22,7.55,7.55,6.05,6.51,87837,0
2014-01-23,6.55,6.65,5,5.69,107617,0
2014-01-24,5.6,5.69,5.05,5.69,47522,0
2014-01-27,6,6,5.57,5.79,24325,0
2014-01-28,5.9,6,5.8,5.99,30632,0
2014-01-29,6,6.5,5.9,6.5,45275,0
2014-01-30,6.55,6.55,6.4,6.54,19174,0
2014-01-31,6.2,6.2,4.81,4.93,352806,0
2014-02-03,4.87,5.6,4.87,5.4,74084,0
2014-02-04,5.39,5.5,4.85,5,97270,0
2014-02-05,5,5,4.85,4.94,17968,0
2014-02-06,5,5,4.75,4.95,37352,0
2014-02-07,4.9,5,4.81,4.89,52054,0
2014-02-10,4.95,5.3,4.81,5.25,128675,0
2014-02-11,5.25,5.95,5.25,5.65,225936,0
2014-02-12,6,6.1,5.79,6,95337,0
2014-02-13,5.99,6.7,5.99,6.44,210253,0
2014-02-14,6.3,6.75,5.24,5.8,439791,0
2014-02-18,5.8,5.8,5.1,5.35,216190,0
2014-02-19,5.33,5.35,5.18,5.25,501688,0
2014-02-20,5.3,5.49,5.25,5.44,55915,0
2014-02-21,5.85,5.95,5.3,5.6,142038,0
2014-02-24,5.9,5.95,5.6,5.95,144561,0
2014-02-25,5.95,5.95,5.9,5.95,83294,0
2014-02-26,6.05,6.05,5.5,5.87,85300,0
2014-02-27,5.8,5.99,5.5,5.91,49791,0
2014-02-28,5.91,5.91,5.5,5.52,31295,0
2014-03-03,5.35,6.25,5.35,6.1,90163,0
2014-03-04,6.1,6.84,5.86,6.84,142569,0
2014-03-05,6.84,8.9,6.84,8.25,433029,0
2014-03-06,8.5,8.5,7.7,7.99,37039,0
2014-03-07,7.9,9,7.89,8.7,135810,0
2014-03-10,8.9,9,8.71,8.95,76466,0
2014-03-11,8.8,9,8.1,8.4,31987,0
2014-03-12,8.48,8.48,7.95,8.29,44948,0
2014-03-13,8.4,8.4,7.68,7.88,40030,0
2014-03-14,7.8,7.8,7.15,7.6,27214,0
2014-03-17,7.5,7.95,7.16,7.95,26014,0
2014-03-18,7.9,8.47,7.9,8.12,74350,0
2014-03-19,8.05,8.5,7.85,8.4,70963,0
2014-03-20,8.4,9.05,8.4,8.9,132619,0
2014-03-21,9.05,9.05,8.25,8.55,475301,0
2014-03-24,8.45,8.45,7.55,7.91,334643,0
2014-03-25,7.95,8.15,7.85,8.15,100233,0
2014-03-26,8,8.44,7.99,8.08,36660,0
2014-03-27,8.08,8.08,7.9,7.95,55909,0
2014-03-28,7.96,8.5,7.95,8.33,45403,0
2014-03-31,8.2,9.44,8.2,9.44,140505,0
2014-04-01,9.04,9.4,9,9.24,66552,0
2014-04-02,9.27,9.66,9.27,9.59,134859,0
2014-04-03,9.66,10.19,9.66,10.19,254949,0
2014-04-04,10.24,11.25,10,10.7,262764,0
2014-04-07,10.75,10.78,9.57,9.6,414190,0
2014-04-08,9.55,9.7,8.95,9.5,155260,0
2014-04-09,9.01,9.5,9.01,9.3,44623,0
2014-04-10,9.4,9.45,9.34,9.35,42743,0
2014-04-11,9,9.1,8.51,8.81,51868,0
2014-04-14,9.15,9.6,8.54,9.05,94340,0
2014-04-15,8.75,9.05,8.3,8.65,77731,0
2014-04-16,8.7,9,8.55,9,21336,0
2014-04-17,9.05,9.05,8.8,9,5767,0
2014-04-21,8.57,8.65,8.45,8.55,57717,0
2014-04-22,8.3,8.93,8.3,8.7,30750,0
2014-04-23,8.3,8.74,8.3,8.74,25990,0
2014-04-24,8.37,8.74,8.36,8.73,21755,0
2014-04-25,8.5,8.5,8.19,8.5,17667,0
2014-04-28,8.31,8.38,7.85,8.25,13735,0
2014-04-29,8.01,8.65,7.9,8.65,106377,0
2014-04-30,8.32,8.6,8.15,8.6,38527,0
2014-05-01,8.45,9.25,8.45,8.95,425627,0
2014-05-02,9,9.05,8.75,8.95,72325,0
2014-05-05,8.9,8.92,8.75,8.75,6065,0
2014-05-06,8.8,8.8,8.5,8.68,75000,0
2014-05-07,8.5,8.7,8.5,8.7,285969,0
2014-05-08,8.5,8.55,8.5,8.5,43406,0
2014-05-09,8.5,8.52,8.3,8.42,14925,0
2014-05-12,8.4,9.45,8.3,9.45,42125,0
2014-05-13,9.7,9.7,9.16,9.24,11523,0
2014-05-14,9.2,9.2,8.18,8.2,33568,0
2014-05-15,8.1,8.2,7.5,7.95,245011,0
2014-05-16,7.7,7.95,7.61,7.75,42882,0
2014-05-19,7.7,7.7,5.5,6.7,254020,0
2014-05-20,6.55,6.8,6,6.6,314040,0
2014-05-21,6.42,6.9,6.25,6.49,41557,0
2014-05-22,6.21,6.5,6.05,6.5,62128,0
2014-05-23,6.45,6.6,6.3,6.4,43603,0
2014-05-27,6.36,6.58,6.28,6.5,70009,0
2014-05-28,6.5,6.5,6.4,6.42,120220,0
2014-05-29,6.4,6.88,6.4,6.8,282003,0
2014-05-30,6.85,7.54,6.825,7.5,112824,0
2014-06-02,7.35,7.425,6.75,7,25425,0
2014-06-03,6.9,6.9,6.65,6.75,29140,0
2014-06-04,6.75,6.9,6.65,6.9,7810,0
2014-06-05,6.85,6.85,6.65,6.65,9685,0
2014-06-06,6.73,6.73,6.4,6.69,42357,0
2014-06-09,6.5,6.59,6.29,6.5,40627,0
2014-06-10,6.45,6.62,6.4,6.46,27682,0
2014-06-11,6.47,6.55,6.45,6.55,46001,0
2014-06-12,6.5,6.57,6.47,6.54,23350,0
2014-06-13,6.45,6.55,6.45,6.51,13238,0
2014-06-16,6.4,6.5,6.35,6.49,10325,0
2014-06-17,6.39,6.45,6.3,6.45,18614,0
2014-06-18,6.375,6.45,6.25,6.45,30640,0
2014-06-19,6.4,6.44,6.33,6.33,26885,0
2014-06-20,6.34,6.35,6.11,6.27,23760,0
2014-06-23,6.175,6.25,5.52,5.8,50035,0
2014-06-24,5.75,6.2,5.58,6.19,63861,0
2014-06-25,6.1,6.2,6,6.2,16363,0
2014-06-26,6.12,6.15,6,6.15,13392,0
2014-06-27,6.05,6.46,5.87,6.3,36386,0
2014-06-30,6.26,6.4,5.95,6.4,72801,0
2014-07-01,6.58,6.58,6.23,6.45,13455,0
2014-07-02,6.18,6.62,6.07,6.6,28473,0
2014-07-03,6.56,6.9,6.52,6.9,19698,0
2014-07-07,6.35,7.1,6.35,6.75,25276,0
2014-07-08,6.75,6.89,6.56,6.84,11858,0
2014-07-09,6.84,6.84,6.35,6.84,19229,0
2014-07-10,6.7,7.2,6.7,7.2,8980,0
2014-07-11,7.2,7.2,6.85,6.85,8713,0
2014-07-14,7.015,7.015,6.75,6.81,2125,0
2014-07-15,6.85,6.97,6.7,6.75,16515,0
2014-07-16,6.95,6.95,6.71,6.85,7295,0
2014-07-17,6.85,6.86,6.69,6.69,3845,0
2014-07-18,6.72,6.75,6.69,6.69,7745,0
2014-07-21,6.8,6.8,6.72,6.72,25550,0
2014-07-22,6.8,6.95,6.75,6.94,14618,0
2014-07-23,7.15,8,7,7.5,663131,0
2014-07-24,7.9,8.45,7.5,8.45,59047,0
2014-07-25,8.44,8.5,7.81,8,33761,0
2014-07-28,8.11,8.19,7.16,7.8,39900,0
2014-07-29,7.23,7.45,7.15,7.34,29383,0
2014-07-30,7.3,7.55,7.26,7.5,11530,0
2014-07-31,7.3,7.4,7.01,7.15,25398,0
2014-08-01,7.05,7.1,6.65,6.74,16091,0
2014-08-04,6.72,7.1999,6.65,7,36212,0
2014-08-05,6.85,6.85,6.65,6.65,4650,0
2014-08-06,6.675,6.7,6.55,6.7,14100,0
2014-08-07,6.99,6.99,6.73,6.73,1690,0
2014-08-08,6.85,6.85,6.75,6.81,2530,0
2014-08-11,6.84,6.94,6.7401,6.85,35427,0
2014-08-12,6.85,6.85,6.835,6.85,32200,0
2014-08-13,6.85,6.85,6.76,6.76,7080,0
2014-08-14,6.845,6.845,6.5,6.8,12600,0
2014-08-15,6.75,6.795,6.68,6.75,4660,0
2014-08-18,6.77,6.84,6.6,6.76,7345,0
2014-08-19,6.985,6.99,6.85,6.85,11665,0
2014-08-20,6.85,6.85,6.72,6.72,1863,0
2014-08-21,6.72,6.72,6.52,6.7,4525,0
2014-08-22,6.615,6.7,6.5,6.69,10310,0
2014-08-25,6.69,6.7,6.435,6.62,12334,0
2014-08-26,6.6,6.7,6.39,6.6,23455,0
2014-08-27,6.5,6.7,6.5,6.7,14005,0
2014-08-28,6.7,6.7,6.35,6.6,20100,0
2014-08-29,6.45,7,6.45,6.88,7631,0
2014-09-02,6.87,7.41,6.46,7.3,279842,0
2014-09-03,6.95,7,6.9,7,6953,0
2014-09-04,6.88,7,6.85,6.95,9263,0
2014-09-05,7,7.05,6.95,7.05,149344,0
2014-09-08,7.05,7.45,7,7.45,74417,0
2014-09-09,7.45,7.58,7.1,7.1999,25900,0
2014-09-10,7.25,7.25,7.25,7.25,875,0
2014-09-11,7.25,7.4,7.1,7.4,16652,0
2014-09-12,7.1,7.1,6.9,7,24432,0
2014-09-15,7.13,7.13,6.6,6.95,6020,0
2014-09-16,6.9501,7.9,6.9501,7.5,17750,0
2014-09-17,7.325,7.43,7.15,7.43,1516,0
2014-09-18,7.15,7.15,6.95,7.1,14500,0
2014-09-19,7.1,7.1,6.7,6.81,13715,0
2014-09-22,6.81,7.33,6.7,7,22713,0
2014-09-23,6.75,7,6.75,7,139069,0
2014-09-24,7,7.31,7,7.15,9700,0
2014-09-25,7.1,7.2499,6.95,7,45300,0
2014-09-26,7,7,6.97,7,60900,0
2014-09-29,7,7.2,7,7,393125,0
2014-09-30,7.03,7.23,7,7.15,58338,0
2014-10-01,7,7.01,7,7,137433,0
2014-10-02,7,7,6.89,6.89,31850,0
2014-10-03,6.89,7.07,6.7,6.95,23315,0
2014-10-06,6.95,6.95,6.9,6.9,7200,0
2014-10-07,6.9,6.9,6.8,6.8,6000,0
2014-10-08,6.8,6.9,6.65,6.65,22240,0
2014-10-09,6.65,6.65,6.6,6.6,1990,0
2014-10-10,6.82,6.82,6.5,6.5,10735,0
2014-10-13,6.5,6.5,5.75,6.1,24137,0
2014-10-14,6.32,6.32,6.1,6.15,7330,0
2014-10-15,6.11,6.15,5.85,6.15,33800,0
2014-10-16,5.95,6.25,5.95,6.25,10512,0
2014-10-17,6.47,6.47,6.35,6.35,8181,0
2014-10-20,6.365,6.38,6.3,6.3,6135,0
2014-10-21,6.25,6.29,6.15,6.18,5130,0
2014-10-22,6.1,6.47,5.9,6.09,104760,0
2014-10-23,6.1,6.4,6.05,6.2,6088,0
2014-10-24,6.22,6.22,6.1,6.1,1180,0
2014-10-27,6.15,6.15,6,6,4805,0
2014-10-28,6,6.02,5.5,5.63,23849,0
2014-10-29,6,6.4,5.9,6.17,15979,0
2014-10-30,6.2,6.3,6.2,6.3,14275,0
2014-10-31,6.4,6.4,5.5,6.39,59825,0
2014-11-03,6,7.05,5.85,6.95,62268,0
2014-11-04,6.95,7,6.45,6.8,12251,0
2014-11-05,6.7,6.7,6.66,6.66,1507,0
2014-11-06,6.84,7,6.7,6.8,118438,0
2014-11-07,6.6,6.9,6.35,6.79,32476,0
2014-11-10,6.8,6.85,6.6,6.8,17393,0
2014-11-11,6.7,6.8,6.55,6.8,2803,0
2014-11-12,6.7,6.7,6.7,6.7,2020,0
2014-11-13,6.62,6.62,5.7,5.95,100575,0
2014-11-14,5.95,6.1,5.5,5.9,76300,0
2014-11-17,5.6,5.6,5.05,5.15,126021,0
2014-11-18,5.14,5.2,4.97,5.15,84387,0
2014-11-19,5.2,6.65,5.1,5.2,14281,0
2014-11-20,5.15,5.4,5.15,5.2,14839,0
2014-11-21,5.15,5.95,5.05,5.8,51593,0
2014-11-24,5.97,6.275,5.97,6.2,13767,0
2014-11-25,6.2,6.25,6.14,6.14,4505,0
2014-11-26,6.1,6.3,5.85,6.3,16742,0
2014-11-28,6.3,6.4,6.15,6.15,6000,0
2014-12-01,6,6.48,5.5,6.15,11874,0
2014-12-02,6.3,6.375,6.15,6.24,18266,0
2014-12-03,6.1,6.4,6.1,6.33,12786,0
2014-12-04,6.365,6.48,6.25,6.3,1160,0
2014-12-05,6.48,6.5,6.1,6.25,24000,0
2014-12-08,6.6,6.9,5.76,6,47515,0
2014-12-09,5.83,6.35,5.83,5.9,9298,0
2014-12-10,6,6.35,5.95,5.95,7675,0
2014-12-11,5.99,6.3,5.88,6.25,11434,0
2014-12-12,6.2,6.2,5.9,6.15,3940,0
2014-12-15,6.15,6.35,6.02,6.07,11578,0
2014-12-16,6.05,6.25,5.95,5.99,81631,0
2014-12-17,6,7.15,6,7.15,705339,0
2014-12-18,7.34,7.45,7,7.25,129479,0
2014-12-19,7.26,7.75,7.26,7.75,105663,0
2014-12-22,7.7,8.15,7.7,8.1,27317,0
2014-12-23,8.2,8.28,7.5,8,24117,0
2014-12-24,8.04,8.125,7.92,8.1,12165,0
2014-12-26,8.24,8.4,8.1,8.34,17982,0
2014-12-29,8.32,8.405,8.18,8.4,38668,0
2014-12-30,8.4,8.4,8.25,8.25,4779,0
2014-12-31,8.25,8.34,7.87,7.87,90499,0
2015-01-02,8.155,8.26,8.05,8.05,19784,0
2015-01-05,8.1,8.4,8.05,8.1,25981,0
2015-01-06,8.1,8.5,7.54,7.99,47338,0
2015-01-07,8,8,7.37,8,28950,0
2015-01-08,7.75,8.14,7.75,8.14,13219,0
2015-01-09,8.14,8.53,8,8.44,64823,0
2015-01-12,8.48,8.95,8.48,8.87,85798,0
2015-01-13,8.895,9.1,8.5,8.99,55453,0
2015-01-14,8.95,9.15,8.9,9.09,61940,0
2015-01-15,9,9.16,8.76,8.95,11153,0
2015-01-16,8.94,8.98,8.76,8.9,10928,0
2015-01-20,8.95,8.98,8.73,8.76,7676,0
2015-01-21,8.76,8.91,8.76,8.9,12734,0
2015-01-22,8.9,8.9,8.82,8.82,8595,0
2015-01-23,8.8,8.825,8.8,8.8,4195,0
2015-01-26,8.85,9.94,8.79,9,189643,0
2015-01-27,9,9,8,8.165,100715,0
2015-01-28,8.17,8.25,8.15,8.17,41268,0
2015-01-29,8.2,8.25,7.9,7.97,37950,0
2015-01-30,8,8,7.8,7.85,11188,0
2015-02-02,7.89,7.89,7.8,7.85,15650,0
2015-02-03,7.81,7.9,7.55,7.7,202507,0
2015-02-04,7.7,7.8,7.55,7.65,5791,0
2015-02-05,7.75,7.75,7.6,7.6,28119,0
2015-02-06,7.65,7.65,7.3,7.39,37627,0
2015-02-09,7.36,7.36,6.87,6.99,87213,0
2015-02-10,7.06,7.25,7,7.15,64504,0
2015-02-11,7.3,7.69,7.15,7.6,91679,0
2015-02-12,7.69,7.69,7.43,7.45,33338,0
2015-02-13,7.45,7.5,7.19,7.45,30658,0
2015-02-17,7.75,7.75,7.5,7.64,32721,0
2015-02-18,7.62,7.62,7.4,7.4,28681,0
2015-02-19,7.3,7.4,7.3,7.31,13054,0
2015-02-20,7.3,7.4,7.3,7.3,38940,0
2015-02-23,7.305,7.45,7.05,7.14,112330,0
2015-02-24,7.14,7.3,7.14,7.3,7014,0
2015-02-25,7.6,9.64,7.6,9.31,292221,0
2015-02-26,8.57,9.31,8.25,8.85,2617116,0
2015-02-27,9,9.25,8.63,8.98,496232,0
2015-03-02,9,9.19,8.8,9.04,189900,0
2015-03-03,9.02,9.6,8.94,9.49,343000,0
2015-03-04,9.45,10.19,9.25,9.42,611700,0
2015-03-05,9.64,9.84,9.39,9.56,228500,0
2015-03-06,9.57,9.7,8.98,9,283900,0
2015-03-09,9.6,10.15,9.01,9.14,660400,0
2015-03-10,9.14,10.25,8.89,10.24,603500,0
2015-03-11,10.3,12,10.3,11.28,1254500,0
2015-03-12,11.4,12.75,11.2,12.4,1177600,0
2015-03-13,12.6,13.3,11.8,13.12,846084,0
2015-03-16,13.43,14.15,12.99,13.23,1001800,0
2015-03-17,13.32,13.77,12.23,13.5,758700,0
2015-03-18,13.4,13.57,12.75,12.99,443100,0
2015-03-19,13.3,14.65,13.15,14.49,1212500,0
2015-03-20,14.97,15.03,13.52,13.59,1319200,0
2015-03-23,13.4,13.4,12.1,12.17,1211600,0
2015-03-24,12.23,12.85,12.18,12.24,680800,0
2015-03-25,12.3,12.43,10.5,11.06,871100,0
2015-03-26,11,11.7,10.69,11.59,592300,0
2015-03-27,11.36,11.86,10.92,11.2,369900,0
2015-03-30,11.49,11.8,10.1,11.62,1373600,0
2015-03-31,11.5,12.42,11.21,12.11,825700,0
2015-04-01,11.94,13.28,11.45,12.55,1020700,0
2015-04-02,13.43,13.89,12.8,12.94,1035100,0
2015-04-06,13.06,13.59,12.54,12.82,471000,0
2015-04-07,12.87,13.3,12.58,12.64,744004,0
2015-04-08,12.1,12.56,11.86,12.39,1077800,0
2015-04-09,12.34,12.71,12.15,12.39,274164,0
2015-04-10,12.4,12.48,11.95,12.39,916200,0
2015-04-13,12.39,12.9,12.23,12.49,461300,0
2015-04-14,12.52,12.67,12.13,12.23,317600,0
2015-04-15,12.27,12.5,12,12.25,417640,0
2015-04-16,12.28,12.4,12.15,12.2,279245,0
2015-04-17,12.1,12.26,12,12.15,217700,0
2015-04-20,12.25,12.342,10.9,11.98,917836,0
2015-04-21,12,12.4,11.9,12,440785,0
2015-04-22,12,12.5,11.89,12.5,733870,0
2015-04-23,12.8,12.8,12.13,12.42,629400,0
2015-04-24,12.4,12.51,12.22,12.34,523400,0
2015-04-27,12.34,12.47,11.85,12,484200,0
2015-04-28,12,12.49,11.43,12.07,627500,0
2015-04-29,12.41,12.89,12.1,12.12,575200,0
2015-04-30,12.05,12.47,11.65,11.93,312900,0
2015-05-01,11.79,12.33,11.54,12.18,934300,0
2015-05-04,12.25,12.79,12.11,12.14,276100,0
2015-05-05,12.15,12.45,11.74,11.88,282900,0
2015-05-06,11.96,12.05,11.13,11.54,472949,0
2015-05-07,11.36,11.78,11.25,11.58,457032,0
2015-05-08,11.7,11.71,11.13,11.22,313300,0
2015-05-11,11.24,11.36,10.56,10.72,664500,0
2015-05-12,10.64,10.68,9.96,10.2,1591509,0
2015-05-13,10.25,10.45,9.73,10.35,827700,0
2015-05-14,10.34,10.34,9.86,10.1,436600,0
2015-05-15,10,10.62,10,10.6,362549,0
2015-05-18,10.62,10.98,10.43,10.83,532922,0
2015-05-19,10.81,10.83,10.64,10.68,247900,0
2015-05-20,10.66,10.9,10.54,10.74,330400,0
2015-05-21,10.75,10.85,10.63,10.67,274600,0
2015-05-22,10.63,10.89,10.6,10.77,214200,0
2015-05-26,10.75,10.75,10.24,10.43,308788,0
2015-05-27,10.43,10.69,10.39,10.65,297500,0
2015-05-28,10.65,10.78,10.35,10.49,323929,0
2015-05-29,10.45,11.28,10.06,11.19,887700,0
2015-06-01,11.24,11.24,10.4,10.73,680800,0
2015-06-02,10.74,11.13,10.6,10.72,366856,0
2015-06-03,10.61,10.99,10.6,10.87,408300,0
2015-06-04,10.84,10.97,10.39,10.43,467600,0
2015-06-05,10.6,10.85,10.4,10.75,260500,0
2015-06-08,10.73,10.93,10.52,10.69,453000,0
2015-06-09,10.65,10.758,10.415,10.52,375988,0
2015-06-10,10.8,11.075,10.51,10.85,596147,0
2015-06-11,10.85,10.93,10.35,10.47,342838,0
2015-06-12,10.37,11.14,10.37,11.05,378700,0
2015-06-15,11.01,12,10.8,11.66,1131100,0
2015-06-16,11.7,11.99,11.48,11.74,633800,0
2015-06-17,11.73,11.85,10.55,10.67,1200800,0
2015-06-18,10.74,11.09,9.5,9.86,1798900,0
2015-06-19,9.91,10.16,9.39,9.76,2451900,0
2015-06-22,9.83,9.91,9.02,9.5,1585500,0
2015-06-23,9.48,9.76,9.225,9.7,1012809,0
2015-06-24,9.73,10.35,9.55,9.62,888700,0
2015-06-25,9.64,9.69,9.03,9.18,1454400,0
2015-06-26,9.2,9.4,8.65,8.84,7819800,0
2015-06-29,8.74,8.82,8.02,8.62,1483900,0
2015-06-30,9.2,9.2,8.62,9.17,938761,0
2015-07-01,9.24,9.38,8.91,9.17,434900,0
2015-07-02,9.21,9.21,8.7,8.98,313500,0
2015-07-06,8.91,9.07,8.51,9.03,683800,0
2015-07-07,9.04,9.36,8.73,9.18,400800,0
2015-07-08,9.12,9.13,8.71,9.06,546200,0
2015-07-09,9.14,9.22,8.77,8.9,391600,0
2015-07-10,8.95,9.15,8.83,9.12,308800,0
2015-07-13,9.08,9.34,8.95,9.06,232100,0
2015-07-14,9.06,9.23,8.89,9.13,301210,0
2015-07-15,9.17,9.75,9.17,9.58,554345,0
2015-07-16,9.58,10.1,9.26,9.79,676300,0
2015-07-17,9.83,10.29,9.83,10,642400,0
2015-07-20,10,10.07,9.63,9.98,444000,0
2015-07-21,9.95,10,9.64,9.77,269200,0
2015-07-22,9.68,9.92,9.41,9.89,305000,0
2015-07-23,9.9,10.05,9.43,9.47,394000,0
2015-07-24,9.42,10.15,9.35,9.43,494600,0
2015-07-27,9.42,9.49,8.71,8.79,443600,0
2015-07-28,8.81,8.99,8.59,8.81,223200,0
2015-07-29,8.82,9,8.32,8.41,480800,0
2015-07-30,8.34,8.91,8.05,8.16,537400,0
2015-07-31,8.2,8.66,8.16,8.56,187500,0
2015-08-03,8.53,8.53,7.83,8.17,587028,0
2015-08-04,8.2,8.22,7.9,8,253700,0
2015-08-05,8,8.16,7.69,7.75,503200,0
2015-08-06,7.8,8.08,7.62,8.01,686142,0
2015-08-07,7.94,7.97,7.3,7.4,713100,0
2015-08-10,7.49,7.64,7.31,7.37,274400,0
2015-08-11,7.22,7.249,6.745,6.95,697993,0
2015-08-12,6.95,7.34,6.84,7.24,365000,0
2015-08-13,7.24,7.32,7.05,7.09,132800,0
2015-08-14,7.2,7.32,7.03,7.15,289400,0
2015-08-17,7.14,7.5,7.1,7.35,264400,0
2015-08-18,7.32,7.4,7.01,7.09,381000,0
2015-08-19,7.01,7.13,6.88,6.94,260600,0
2015-08-20,6.89,7.03,6.64,6.65,357900,0
2015-08-21,6.49,6.73,6.37,6.51,279500,0
2015-08-24,6.16,6.64,5.81,6.13,383306,0
2015-08-25,6.34,6.37,5.95,5.99,352900,0
2015-08-26,6.13,6.37,5.92,6.32,248100,0
2015-08-27,6.29,6.76,6.27,6.67,264800,0
2015-08-28,6.61,7.03,6.6,6.96,242300,0
2015-08-31,6.96,7.17,6.88,7.11,202400,0
2015-09-01,6.94,7.17,6.6,6.66,210700,0
2015-09-02,6.77,7.03,6.63,7.02,191000,0
2015-09-03,7.02,7.56,6.85,6.87,411400,0
2015-09-04,6.75,6.98,6.71,6.91,166400,0
2015-09-08,7.07,7.39,6.94,7.37,363400,0
2015-09-09,7.4,7.5,7.16,7.19,176400,0
2015-09-10,7.12,7.2,6.94,7.14,196748,0
2015-09-11,7.04,7.2,6.97,7.16,159900,0
2015-09-14,7.16,7.47,7.16,7.47,217600,0
2015-09-15,7.42,8.12,7.42,7.9,490500,0
2015-09-16,7.86,8.4,6.84,8.05,3263400,0
2015-09-17,8.05,8.05,7.57,7.74,621800,0
2015-09-18,7.57,8.1,7.5,7.99,625600,0
2015-09-21,8.05,8.27,7.52,7.64,518900,0
2015-09-22,7.5,7.68,7,7.13,533100,0
2015-09-23,7.17,7.28,6.86,7,187600,0
2015-09-24,6.9,7.05,6.56,6.7,541097,0
2015-09-25,6.87,6.92,6.05,6.17,766600,0
2015-09-28,6.11,6.27,5.57,5.61,719863,0
2015-09-29,5.58,6.23,5.42,5.84,696100,0
2015-09-30,5.9,6.08,5.63,5.76,1668100,0
2015-10-01,5.8,6.1,5.71,5.79,426700,0
2015-10-02,5.72,6.07,5.62,5.9,469000,0
2015-10-05,5.96,6.06,5.79,5.93,243900,0
2015-10-06,5.95,5.95,5.27,5.63,386100,0
2015-10-07,6.06,6.71,5.73,6.43,832700,0
2015-10-08,6.75,6.83,6.21,6.45,601200,0
2015-10-09,6.42,6.64,6.36,6.48,190200,0
2015-10-12,6.41,6.5,6.21,6.27,179544,0
2015-10-13,6.16,6.42,6.01,6.02,279000,0
2015-10-14,6,6.24,6,6.01,281100,0
2015-10-15,6.03,7.01,6.03,6.81,511500,0
2015-10-16,6.83,7.01,6.45,6.51,387400,0
2015-10-19,6.48,6.75,6.2,6.39,225900,0
2015-10-20,6.43,6.43,6.07,6.15,138424,0
2015-10-21,6.21,6.21,5.91,6.09,306200,0
2015-10-22,6.14,6.38,5.75,6.05,497900,0
2015-10-23,6.13,6.3,5.91,6.28,181300,0
2015-10-26,6.29,6.41,5.96,6.1,155900,0
2015-10-27,6.05,6.18,5.87,6.13,475000,0
2015-10-28,6.16,6.72,6.02,6.68,396200,0
2015-10-29,6.65,6.82,6.41,6.61,359600,0
2015-10-30,6.59,6.66,6.23,6.47,335600,0
2015-11-02,6.4,6.84,6.15,6.71,425154,0
2015-11-03,6.72,7.09,6.59,7.04,434800,0
2015-11-04,7.1,7.15,6.56,6.88,354933,0
2015-11-05,6.91,7.26,6.37,7.16,376600,0
2015-11-06,7.15,7.33,6.73,7.19,318800,0
2015-11-09,7.17,7.29,6.94,7.12,433850,0
2015-11-10,7.29,7.29,6.91,7.14,273800,0
2015-11-11,7.2,7.21,6.93,6.95,150500,0
2015-11-12,6.89,7.07,6.77,6.79,183500,0
2015-11-13,6.72,7.23,6.72,6.8,326600,0
2015-11-16,6.74,6.8,6.26,6.38,432300,0
2015-11-17,6.38,6.65,6.21,6.4,217600,0
2015-11-18,6.44,6.55,6.21,6.31,513400,0
2015-11-19,6.29,6.5,6.25,6.49,252700,0
2015-11-20,6.54,6.95,6.51,6.76,348100,0
2015-11-23,6.72,6.83,6.32,6.36,450000,0
2015-11-24,6.37,6.67,6.3,6.58,219600,0
2015-11-25,6.54,7.15,6.54,7,385600,0
2015-11-27,6.99,7.2,6.9,7.18,85700,0
2015-11-30,7.26,7.36,7.08,7.28,504000,0
2015-12-01,7.32,7.46,6.965,7.34,306110,0
2015-12-02,7.32,7.64,7.3113,7.38,195218,0
2015-12-03,7.41,7.72,7.32,7.45,350331,0
2015-12-04,7.44,7.57,7.21,7.41,163200,0
2015-12-07,7.32,8.11,7.25,8.02,854400,0
2015-12-08,7.95,8.45,7.91,8.01,866149,0
2015-12-09,7.96,8.25,7.95,8.03,302600,0
2015-12-10,8.01,8.11,7.81,8.09,211100,0
2015-12-11,7.77,8.09,7.72,7.77,318500,0
2015-12-14,7.75,8.03,7.61,7.84,329716,0
2015-12-15,7.91,8.04,7.72,8,291500,0
2015-12-16,8.08,8.17,7.79,8.02,537800,0
2015-12-17,8.05,8.21,7.61,7.89,896700,0
2015-12-18,7.86,8.1,7.63,7.67,1805100,0
2015-12-21,7.67,7.98,7.5,7.71,394300,0
2015-12-22,7.73,8,7.57,7.77,245634,0
2015-12-23,7.8,7.8,7.57,7.71,259400,0
2015-12-24,7.72,7.85,7.72,7.76,188078,0
2015-12-28,7.67,7.79,7.49,7.58,201761,0
2015-12-29,7.63,7.75,7.54,7.58,301878,0
2015-12-30,7.59,7.76,7.43,7.67,156669,0
2015-12-31,7.6,7.83,7.56,7.72,217631,0
2016-01-04,7.73,7.73,7.14,7.35,360944,0
2016-01-05,7.36,7.57,7.215,7.54,273833,0
2016-01-06,7.4,7.52,7.035,7.15,252493,0
2016-01-07,6.98,7.07,6.72,6.74,327338,0
2016-01-08,6.74,6.93,6.47,6.57,292454,0
2016-01-11,6.59,6.72,5.83,6.28,362974,0
2016-01-12,6.32,6.5,5.83,5.95,270680,0
2016-01-13,5.95,6.09,5.27,5.39,394479,0
2016-01-14,5.42,5.67,5.2001,5.61,349330,0
2016-01-15,5.43,6.02,5.4,5.95,384407,0
2016-01-19,6.08,6.08,5.38,5.57,522800,0
2016-01-20,5.44,5.97,5.33,5.75,451371,0
2016-01-21,5.77,6.03,5.65,5.81,356451,0
2016-01-22,5.95,6.14,5.8,6.08,137054,0
2016-01-25,6.03,6.4,6.01,6.05,272883,0
2016-01-26,6.12,6.19,5.85,6.09,192653,0
2016-01-27,6.06,6.17,5.9,5.99,177030,0
2016-01-28,6.02,6.07,5.74,5.97,252526,0
2016-01-29,5.92,6.17,5.7,6,268306,0
2016-02-01,5.93,6.13,5.6,5.82,121693,0
2016-02-02,5.7,5.82,5.43,5.53,172103,0
2016-02-03,5.6,5.6,5.09,5.44,433369,0
2016-02-04,5.46,5.78,5.4,5.43,306874,0
2016-02-05,5.4,5.47,5.06,5.1,275960,0
2016-02-08,5.02,5.13,4.83,5.06,253087,0
2016-02-09,4.91,5.21,4.7,4.85,230960,0
2016-02-10,4.88,5.18,4.7,4.72,291200,0
2016-02-11,4.58,4.73,4.33,4.61,190170,0
2016-02-12,4.71,5,4.52,4.97,212403,0
2016-02-16,5.04,5.25,5,5.06,165693,0
2016-02-17,5.1,5.39,4.91,5.36,306696,0
2016-02-18,5.4,5.4,5.14,5.17,99321,0
2016-02-19,5.18,5.25,5.03,5.19,132503,0
2016-02-22,5.29,5.46,5.17,5.23,110990,0
2016-02-23,5.19,5.25,4.93,4.94,107428,0
2016-02-24,4.85,5.25,4.61,5.1,160469,0
2016-02-25,5.13,5.225,4.9,5.16,161071,0
2016-02-26,5.18,5.44,5.11,5.34,236327,0
2016-02-29,5.35,5.67,5.34,5.58,310711,0
2016-03-01,5.54,5.96,5.41,5.7,398107,0
2016-03-02,5.72,5.94,5.625,5.69,419178,0
2016-03-03,5.69,5.99,5.655,5.73,262164,0
2016-03-04,5.76,6.13,5.59,5.64,464926,0
2016-03-07,5.64,5.96,5.36,5.91,284226,0
2016-03-08,5.89,5.965,5.05,5.13,383633,0
2016-03-09,5.17,5.4805,5.15,5.34,310307,0
2016-03-10,5.34,5.37,4.87,4.96,657836,0
2016-03-11,5.02,5.17,4.95,5.05,782631,0
2016-03-14,5.05,5.13,4.97,4.99,409776,0
2016-03-15,4.97,5.08,4.83,4.84,479760,0
2016-03-16,4.84,4.9,4.61,4.79,286000,0
2016-03-17,4.79,4.97,4.59,4.89,216553,0
2016-03-18,4.97,5.03,4.87,5,587547,0
2016-03-21,4.98,5.2,4.93,5.11,323335,0
2016-03-22,5.06,5.2,5,5.05,240437,0
2016-03-23,5.02,5.05,4.61,4.66,269829,0
2016-03-24,4.59,4.82,4.5,4.59,245007,0
2016-03-28,4.64,4.66,4.44,4.54,108886,0
2016-03-29,4.5,4.89,4.24,4.84,320965,0
2016-03-30,4.91,5,4.68,4.82,293891,0
2016-03-31,4.8,5.19,4.79,5.08,775343,0
2016-04-01,5.02,5.24,4.95,5.21,444440,0
2016-04-04,5.19,5.63,5.1,5.44,623482,0
2016-04-05,5.4,5.43,5.2,5.4,430659,0
2016-04-06,5.42,5.69,5.405,5.68,294131,0
2016-04-07,5.64,5.6663,5.42,5.49,445988,0
2016-04-08,5.57,5.69,5.38,5.49,143884,0
2016-04-11,5.5,5.52,5.33,5.45,171745,0
2016-04-12,5.44,5.63,5.28,5.53,148570,0
2016-04-13,5.56,5.81,5.41,5.7,190772,0
2016-04-14,5.82,5.86,5.66,5.76,122451,0
2016-04-15,5.71,5.85,5.62,5.78,160609,0
2016-04-18,5.69,5.73,5.58,5.6,397797,0
2016-04-19,5.65,5.73,5.33,5.66,282994,0
2016-04-20,5.68,5.95,5.57,5.74,122542,0
2016-04-21,5.75,6.16,5.75,6,264099,0
2016-04-22,6.01,6.08,5.84,6,138039,0
2016-04-25,6,6.06,5.925,5.96,144045,0
2016-04-26,5.93,5.95,5.77,5.85,150375,0
2016-04-27,5.83,5.92,5.3,5.68,225411,0
2016-04-28,5.68,5.84,5.48,5.69,128347,0
2016-04-29,5.69,5.79,5.51,5.67,177974,0
2016-05-02,5.67,5.73,5.44,5.67,179017,0
2016-05-03,5.6,5.82,5.42,5.44,153192,0
2016-05-04,5.4,5.57,5.15,5.4,203774,0
2016-05-05,5.43,5.43,5.16,5.27,338049,0
2016-05-06,5.26,5.42,5.1,5.21,112079,0
2016-05-09,5.17,5.5,5.1,5.4,201936,0
2016-05-10,5.44,5.48,5.23,5.44,143520,0
2016-05-11,5.34,5.49,5.16,5.18,95440,0
2016-05-12,5.19,5.19,4.81,4.9,194680,0
2016-05-13,4.89,5.03,4.83,4.95,135049,0
2016-05-16,4.99,5.32,4.9499,5.28,209501,0
2016-05-17,5.28,5.37,4.97,5,177869,0
2016-05-18,4.97,5.17,4.8982,5.13,104096,0
2016-05-19,5.08,5.28,4.94,5.12,129190,0
2016-05-20,5.17,5.49,5.12,5.46,147526,0
2016-05-23,5.48,5.8,5.48,5.64,131055,0
2016-05-24,5.66,5.76,5.54,5.74,82970,0
2016-05-25,5.74,5.97,5.71,5.93,95724,0
2016-05-26,5.92,6.05,5.7878,5.94,105559,0
2016-05-27,5.94,6.04,5.767,5.82,48775,0
2016-05-31,5.85,6.035,5.815,5.9,98260,0
2016-06-01,5.89,5.96,5.78,5.87,124781,0
2016-06-02,5.86,6.06,5.82,6.03,128567,0
2016-06-03,6.02,9.07,5.72,8.65,10172015,0
2016-06-06,8.25,8.65,7.96,8.24,2907910,0
2016-06-07,8.18,8.25,7.82,8.02,1024790,0
2016-06-08,8.12,8.17,7.81,8.01,524138,0
2016-06-09,8,8.15,7.8,7.92,439215,0
2016-06-10,7.89,8,7.55,7.61,495937,0
2016-06-13,7.6,7.9099,7.33,7.37,443879,0
2016-06-14,7.51,7.6,7.16,7.55,269139,0
2016-06-15,7.62,8.02,7.48,7.88,387280,0
2016-06-16,7.78,7.7899,7.45,7.75,231169,0
2016-06-17,7.78,7.91,7.505,7.52,415784,0
2016-06-20,7.68,8.3,7.53,8.01,394902,0
2016-06-21,8,8.33,7.535,7.74,480073,0
2016-06-22,7.78,8.163,7.69,7.825,407282,0
2016-06-23,7.98,8.26,7.68,8.26,292983,0
2016-06-24,7.77,8.11,7.72,7.86,398220,0
2016-06-27,7.81,8.0365,7.375,7.44,510264,0
2016-06-28,7.56,7.86,7.45,7.78,240912,0
2016-06-29,7.94,7.94,7.685,7.9,210743,0
2016-06-30,7.94,8.11,7.88,8.1,378786,0
2016-07-01,8.17,8.47,8.02,8.44,337563,0
2016-07-05,8.5,8.54,8.33,8.41,327267,0
2016-07-06,8.37,8.5,8.28,8.46,172638,0
2016-07-07,8.45,8.58,8.14,8.37,189917,0
2016-07-08,8.38,8.75,8.21,8.64,569858,0
2016-07-11,8.65,8.73,8.34,8.43,518795,0
2016-07-12,8.48,8.77,8.48,8.74,477418,0
2016-07-13,8.9,9,8.28,8.34,398148,0
2016-07-14,8.47,8.56,8.04,8.12,352941,0
2016-07-15,8.21,8.364,8.06,8.2,212603,0
2016-07-18,8.22,8.3,8.07,8.13,276364,0
2016-07-19,8.15,8.23,7.76,7.78,297181,0
2016-07-20,7.82,8.33,7.77,8.2,201013,0
2016-07-21,8.22,8.35,7.95,8.06,83878,0
2016-07-22,8.14,8.16,8,8.11,114376,0
2016-07-25,8.22,8.32,7.96,8.29,386641,0
2016-07-26,8.25,8.4,8.135,8.21,490882,0
2016-07-27,8.24,8.75,8.24,8.66,368494,0
2016-07-28,8.65,8.7,8.5,8.62,216451,0
2016-07-29,8.62,9.04,8.49,8.84,906163,0
2016-08-01,8.91,9.45,8.69,9.03,639597,0
2016-08-02,9.02,9.03,8.55,8.68,246830,0
2016-08-03,8.64,9.24,8.46,9.22,302155,0
2016-08-04,9.22,9.22,9.03,9.06,262038,0
2016-08-05,9.14,9.36,9.005,9.19,252348,0
2016-08-08,9.29,9.29,9.1,9.21,289182,0
2016-08-09,8.67,9.25,8.51,9,319059,0
2016-08-10,8.95,9.12,8.7,8.71,245800,0
2016-08-11,8.79,9.15,8.7,8.91,132456,0
2016-08-12,8.83,9.08,8.76,9.05,161025,0
2016-08-15,9.11,9.58,9.06,9.28,348286,0
2016-08-16,9.21,9.57,8.95,9.1,214563,0
2016-08-17,9.1,9.15,8.82,8.96,130845,0
2016-08-18,8.99,9.3199,8.91,9.18,118639,0
2016-08-19,9.18,9.38,8.96,9.2,239356,0
2016-08-22,9.24,9.27,8.92,9.15,211152,0
2016-08-23,9.23,9.24,9.089,9.19,134678,0
2016-08-24,9.14,9.44,8.51,8.6,433425,0
2016-08-25,8.57,8.99,8.37,8.51,254564,0
2016-08-26,8.55,8.81,8.41,8.57,150798,0
2016-08-29,8.63,8.63,8.12,8.2,266187,0
2016-08-30,8.17,8.39,8.1,8.37,192268,0
2016-08-31,8.32,8.57,7.91,7.96,423789,0
2016-09-01,8.01,8.33,7.76,7.97,226861,0
2016-09-02,8.03,8.09,7.86,7.97,100498,0
2016-09-06,8.03,8.21,7.94,8.04,162477,0
2016-09-07,8.05,8.245,7.99,8.18,110451,0
2016-09-08,8.16,8.36,8.09,8.2,122011,0
2016-09-09,8.07,8.235,7.88,7.93,220094,0
2016-09-12,7.84,8.265,7.84,8.26,156132,0
2016-09-13,8.16,8.24,7.76,7.92,157128,0
2016-09-14,7.97,8.1,7.73,7.93,221555,0
2016-09-15,7.97,8.24,7.89,8.18,217479,0
2016-09-16,8.2,8.4,8.1,8.38,534704,0
2016-09-19,8.39,8.61,8.33,8.35,194310,0
2016-09-20,8.45,8.47,8.19,8.29,201246,0
2016-09-21,8.36,8.48,8.1,8.31,137696,0
2016-09-22,8.36,8.37,8.15,8.2,213617,0
2016-09-23,8.2,8.27,7.9,7.99,294686,0
2016-09-26,7.87,8.07,7.85,7.89,240400,0
2016-09-27,7.9,7.98,7.79,7.97,305316,0
2016-09-28,7.99,8,7.77,7.95,155443,0
2016-09-29,7.96,7.98,7.71,7.86,221430,0
2016-09-30,7.93,8.26,7.84,8.23,224342,0
2016-10-03,8.23,8.23,7.97,8.07,142667,0
2016-10-04,8.11,8.31,8,8.05,147981,0
2016-10-05,8.06,8.19,7.97,8.02,184303,0
2016-10-06,7.95,8,7.7,7.75,349901,0
2016-10-07,7.77,7.8,7.45,7.54,169301,0
2016-10-10,7.6,7.9,7.5,7.6,148977,0
2016-10-11,7.55,7.6,7.1,7.25,179028,0
2016-10-12,7.25,7.345,6.6,6.7,413130,0
2016-10-13,6.7,6.9,6.55,6.8,275195,0
2016-10-14,6.8,6.9,6.1,6.35,306150,0
2016-10-17,6.1,6.5,6.1,6.4,188723,0
2016-10-18,6.45,6.5,6.15,6.4,122283,0
2016-10-19,6.4,6.5,6.2001,6.4,114505,0
2016-10-20,6.35,6.55,6.3,6.5,161785,0
2016-10-21,6.4,6.7,6.35,6.45,121349,0
2016-10-24,6.55,6.6,6.3,6.45,72432,0
2016-10-25,6.45,6.5,6.25,6.3,83337,0
2016-10-26,6.25,6.35,5.9999,6.1,173898,0
2016-10-27,6.15,6.15,5.9,6,277718,0
2016-10-28,5.95,6.3,5.95,6.25,210980,0
2016-10-31,6.25,6.5,6.1,6.25,415959,0
2016-11-01,6.3,6.55,5.95,6.05,215213,0
2016-11-02,6.1,6.25,5.875,5.9,250372,0
2016-11-03,5.95,6.175,5.8,5.85,211541,0
2016-11-04,5.8,6.15,5.6,5.8,283304,0
2016-11-07,6,6.25,5.8,6.15,401579,0
2016-11-08,6.15,6.25,5.95,6.25,260825,0
2016-11-09,6.35,7,6.35,7,673017,0
2016-11-10,7.2,7.75,6.95,7.55,470888,0
2016-11-11,7.55,7.6,7.25,7.6,441870,0
2016-11-14,7.7,7.7,7.35,7.55,410490,0
2016-11-15,7.5,7.55,7.25,7.45,249720,0
2016-11-16,7.45,7.7,7.35,7.55,150678,0
2016-11-17,7.6,7.65,7.4,7.5,118582,0
2016-11-18,7.5,7.55,7.3373,7.45,169286,0
2016-11-21,7.4,7.45,7.2,7.3,162999,0
2016-11-22,7.35,7.35,7.05,7.25,234052,0
2016-11-23,7.2,7.35,7.05,7.3,237097,0
2016-11-25,7.3,7.35,7.15,7.35,73817,0
2016-11-28,7.3,7.35,6.875,7,205018,0
2016-11-29,7,7.15,6.7,6.75,196999,0
2016-11-30,6.85,6.85,6.5,6.65,229480,0
2016-12-01,6.65,6.8,6.1,6.2,256532,0
2016-12-02,6.25,6.45,5.95,6,288449,0
2016-12-05,6.1,6.35,6.05,6.35,247601,0
2016-12-06,6.4,6.7,6.1,6.6,291961,0
2016-12-07,6.6,6.65,6.25,6.5,231281,0
2016-12-08,6.5,6.7,6.3,6.6,211533,0
2016-12-09,6.65,7.15,6.6,7,369588,0
2016-12-12,7,7.175,6.725,7.1,220608,0
2016-12-13,7.2,7.35,6.95,7,188540,0
2016-12-14,6.95,7.2,6.9,7.1,209565,0
2016-12-15,7.1,7.35,7,7.05,218458,0
2016-12-16,7.1,7.475,7.05,7.35,407737,0
2016-12-19,7.3,7.6,7.05,7.1,227852,0
2016-12-20,7.2,7.35,6.95,7.25,227429,0
2016-12-21,7.35,7.35,6.975,7.05,181322,0
2016-12-22,7,7.2,6.85,7,291559,0
2016-12-23,7,7.35,7,7.3,126229,0
2016-12-27,7.25,7.3,7,7.05,206463,0
2016-12-28,7.15,7.2,6.85,6.95,156869,0
2016-12-29,7,7.25,6.9,7.1,487568,0
2016-12-30,7.1,7.15,6.9,6.95,238140,0
2017-01-03,7.1,7.25,6.95,7.25,144680,0
2017-01-04,7.25,7.6,7.2,7.4,164161,0
2017-01-05,7.3,7.45,7.1,7.25,79392,0
2017-01-06,7.35,7.45,7.1,7.15,91208,0
2017-01-09,7.2,7.35,7.1,7.25,104442,0
2017-01-10,7.25,7.35,7.15,7.3,53414,0
2017-01-11,7.3,7.4,7.05,7.2,164543,0
2017-01-12,7.1,7.35,7.05,7.15,105535,0
2017-01-13,7.2,7.4,7.15,7.2,87152,0
2017-01-17,7.15,7.181,6.8,6.9,201760,0
2017-01-18,7,7.2,6.85,7.15,266389,0
2017-01-19,7.1,7.175,6.85,7,254895,0
2017-01-20,7,7.15,6.95,7.1,147902,0
2017-01-23,7.05,7.2,6.95,7.15,142575,0
2017-01-24,7.2,7.55,7.1,7.55,244778,0
2017-01-25,7.55,7.7,7.15,7.3,223652,0
2017-01-26,7.3,7.35,7.1,7.15,126930,0
2017-01-27,7.15,7.15,6.85,7,198647,0
2017-01-30,7,7,6.75,6.9,381799,0
2017-01-31,6.85,7.35,6.6,7.25,207401,0
2017-02-01,7.25,7.45,7.05,7.1,161135,0
2017-02-02,7.15,7.2,7,7.1,197381,0
2017-02-03,7.15,7.35,7,7.3,115849,0
2017-02-06,7.25,7.35,7.1,7.2,75527,0
2017-02-07,7.3,7.3,7.05,7.1,133644,0
2017-02-08,7.05,7.15,6.9,7.05,166085,0
2017-02-09,7,7.5,7,7.35,198860,0
2017-02-10,7.35,7.45,7.2,7.35,119097,0
2017-02-13,7.45,7.45,7.15,7.2,105191,0
2017-02-14,7.25,7.25,7.05,7.15,171300,0
2017-02-15,7.25,7.25,7,7.25,150186,0
2017-02-16,7.15,7.25,7.05,7.15,146084,0
2017-02-17,7.2,7.35,7.05,7.15,251823,0
2017-02-21,7.2,7.3,7,7.1,182259,0
2017-02-22,7.15,7.2,7.05,7.15,122351,0
2017-02-23,7.1,7.275,6.9,7.25,202784,0
2017-02-24,7.1,7.45,7.1,7.2,193372,0
2017-02-27,7.2,7.9,7.2,7.7,295492,0
2017-02-28,7.7,7.9,7.5,7.65,201138,0
2017-03-01,7.7,8.15,7.7,8.05,337781,0
2017-03-02,8.05,8.3001,7.8,8.05,473242,0
2017-03-03,8,8.1,7.6,7.65,195398,0
2017-03-06,7.7,7.9,7.4,7.45,121168,0
2017-03-07,7.4,7.8,7.3,7.35,118660,0
2017-03-08,7.35,7.8,7,7.35,251437,0
2017-03-09,7.35,7.7,7.25,7.6,696086,0
2017-03-10,7.75,7.75,7.5,7.65,162093,0
2017-03-13,7.6,7.95,7.5,7.6,267472,0
2017-03-14,7.6,7.6,7.3,7.35,127244,0
2017-03-15,7.4,7.7,7.3,7.65,111551,0
2017-03-16,7.65,7.65,7.35,7.45,143544,0
2017-03-17,7.55,8.05,7.25,7.95,698186,0
2017-03-20,7.95,8,7.6,7.7,175497,0
2017-03-21,7.8,7.8,7.2,7.25,286032,0
2017-03-22,7.2,7.4,7.05,7.15,254447,0
2017-03-23,7.15,7.575,7.1,7.4,172166,0
2017-03-24,7.45,7.5,7.3,7.45,121888,0
2017-03-27,7.4,7.75,7.4,7.6,103210,0
2017-03-28,7.5,7.7,7.35,7.4,120854,0
2017-03-29,7.4,7.55,7.4,7.45,92857,0
2017-03-30,7.45,7.45,7.25,7.35,159833,0
2017-03-31,7.4,7.5,7.25,7.45,197301,0
2017-04-03,7.5,7.5,7,7.15,1443909,0
2017-04-04,7.1,7.2,6.75,6.95,299106,0
2017-04-05,6.95,7,6.85,6.9,249551,0
2017-04-06,6.9,6.95,6.65,6.7,174006,0
2017-04-07,6.7,6.8,6.3,6.55,414211,0
2017-04-10,6.5,6.6,6.2,6.35,139583,0
2017-04-11,6.4,6.5,6.2,6.2,181545,0
2017-04-12,6.1,6.3,5.95,6.15,220889,0
2017-04-13,6.1,6.249,6,6.05,149364,0
2017-04-17,6,6.15,5.9,6,140388,0
2017-04-18,5.95,6.15,5.9,6.05,122042,0
2017-04-19,6.05,6.4,6.05,6.3,192829,0
2017-04-20,6.35,6.75,6.35,6.65,175722,0
2017-04-21,6.65,6.7,6.4,6.6,160080,0
2017-04-24,6.8,6.8,6.6,6.65,240511,0
2017-04-25,6.8,7.05,6.6,6.95,173349,0
2017-04-26,7,7.3,6.9,7.2,271766,0
2017-04-27,7.2,7.275,6.95,7.05,207822,0
2017-04-28,7.05,7.05,6.75,6.85,185599,0
2017-05-01,6.85,6.95,6.7,6.9,75325,0
2017-05-02,6.35,6.8,6.05,6.175,283985,0
2017-05-03,6.1,6.15,5.95,6,252869,0
2017-05-04,6.15,6.4,6,6.15,331446,0
2017-05-05,6.15,6.2,6.05,6.05,263074,0
2017-05-08,6,6.2,5.975,6,287093,0
2017-05-09,6,6.25,6,6.05,232785,0
2017-05-10,6.3,6.4,6.05,6.1,290078,0
2017-05-11,6.1,6.15,5.7,6.05,753930,0
2017-05-12,6,6.1,5.9,6,190693,0
2017-05-15,5.95,6.15,5.9,6.05,190715,0
2017-05-16,6,6.25,5.9,6.15,183184,0
2017-05-17,6.1,6.25,5.9,6,359188,0
2017-05-18,6,6.25,5.9,6.1,298354,0
2017-05-19,6.1,6.35,5.75,5.8,531837,0
2017-05-22,5.8,6.2,5.7,6.05,505333,0
2017-05-23,6.05,6.45,5.85,6.4,583568,0
2017-05-24,6.4,6.61,6.2001,6.5,258942,0
2017-05-25,6.55,6.55,6,6.15,282079,0
2017-05-26,6.05,6.15,5.6,5.65,474283,0
2017-05-30,5.7,5.75,5,5.15,771349,0
2017-05-31,5.2,5.4,4.9,5.15,1508693,0
2017-06-01,5.15,5.6,5.075,5.45,577393,0
2017-06-02,5.55,6.35,5.45,6.2,467398,0
2017-06-05,6.25,6.35,5.95,6.15,267432,0
2017-06-06,6.05,6.3,6,6.2,223805,0
2017-06-07,6.25,6.45,6.15,6.25,382437,0
2017-06-08,6.25,6.35,6.125,6.25,256213,0
2017-06-09,6.35,6.5,5.95,6.15,480389,0
2017-06-12,6.1,6.3,5.95,6.05,404107,0
2017-06-13,6.05,6.25,5.85,6.15,667170,0
2017-06-14,6.2,6.25,5.95,6.05,600725,0
2017-06-15,6,6.05,5.85,6,268249,0
2017-06-16,5.9,6.05,5.75,6,542611,0
2017-06-19,6.1,6.7,6.1,6.6,892990,0
2017-06-20,6.7,6.75,6.45,6.55,494983,0
2017-06-21,6.6,6.75,6.45,6.65,667660,0
2017-06-22,6.75,6.85,6.6,6.7,638605,0
2017-06-23,6.65,7.45,6.625,7.35,2387801,0
2017-06-26,7.35,7.5,7.05,7.15,681657,0
2017-06-27,7.2,7.2,6.8,6.95,502207,0
2017-06-28,7.1,7.5,6.95,7.1,143600,0
2017-06-29,7.15,7.25,6.95,7.2,242211,0
2017-06-30,7.15,7.5,7.15,7.35,299408,0
2017-07-03,7.2,7.45,7.2,7.45,97560,0
2017-07-05,7.3,7.5,7.2,7.3,164912,0
2017-07-06,7.35,7.35,6.95,6.95,322649,0
2017-07-07,7.05,7.1,6.8,6.8,180549,0
2017-07-10,6.7,6.85,6.55,6.65,92678,0
2017-07-11,6.6,6.7,6.45,6.45,157846,0
2017-07-12,6.6,6.7,6.35,6.6,121242,0
2017-07-13,6.5,6.65,6.15,6.5,145069,0
2017-07-14,6.45,6.8,6.25,6.5,84321,0
2017-07-17,6.35,6.65,6.25,6.25,117005,0
2017-07-18,6.3,6.5,6.2,6.35,139573,0
2017-07-19,6.4,6.75,6.35,6.35,91911,0
2017-07-20,6.4,6.5,6.2,6.25,152594,0
2017-07-21,6.65,6.7,6.25,6.35,158116,0
2017-07-24,6.45,6.45,6.3,6.4,108579,0
2017-07-25,6.45,6.475,6.125,6.15,201693,0
2017-07-26,6.25,6.25,6,6.05,107506,0
2017-07-27,6.1,6.2,5.6,5.75,258198,0
2017-07-28,5.7,6.05,5.7,5.8,189720,0
2017-07-31,5.8,6.25,5.65,5.85,499848,0
2017-08-01,5.95,5.975,5.6,5.7,161578,0
2017-08-02,5.5,5.8,5.4,5.55,179310,0
2017-08-03,5.55,5.6002,5.35,5.4,172750,0
2017-08-04,5.5,5.95,5.45,5.6,246828,0
2017-08-07,5.7,5.75,5.45,5.6,160270,0
2017-08-08,5.6,5.85,5.6,5.65,95104,0
2017-08-09,5.55,5.75,5.45,5.5,81854,0
2017-08-10,5.5,5.65,5.25,5.35,142754,0
2017-08-11,5.45,5.45,5.15,5.15,123421,0
2017-08-14,5.3,5.45,4.85,5.05,298366,0
2017-08-15,5.05,5.1,4.6,4.7,383351,0
2017-08-16,4.75,4.85,4.45,4.45,311201,0
2017-08-17,4.5,4.8,4.5,4.65,291423,0
2017-08-18,4.55,4.85,4.55,4.7,223569,0
2017-08-21,4.75,4.85,4.55,4.55,172411,0
2017-08-22,4.65,4.8,4.55,4.7,205525,0
2017-08-23,4.6,5.05,4.6,5,438846,0
2017-08-24,5.1,5.5,5.1,5.4,348034,0
2017-08-25,5.45,5.7,5.3,5.4,255208,0
2017-08-28,5.5,6.2,5.35,6,618256,0
2017-08-29,6,6.1,5.75,5.85,193173,0
2017-08-30,5.85,5.9,5.35,5.55,229137,0
2017-08-31,5.65,5.95,5.55,5.75,500663,0
2017-09-01,6.5,6.65,5.9,6,1445718,0
2017-09-05,6.2,6.7,6.051,6.5,938971,0
2017-09-06,6.6,6.75,6.45,6.65,395114,0
2017-09-07,6.8,7.25,6.5,7.1,708601,0
2017-09-08,7.15,7.4,7.1152,7.3,513906,0
2017-09-11,7.65,7.65,7.3,7.4,392438,0
2017-09-12,7.5,7.55,7.15,7.25,389028,0
2017-09-13,7.35,7.6,7.2,7.45,467480,0
2017-09-14,7.5,7.95,7.4,7.7,661917,0
2017-09-15,7.35,8,7.35,7.85,889760,0
2017-09-18,7.8,8.3,7.8,8.25,569002,0
2017-09-19,8.4,8.6,8.1,8.55,570898,0
2017-09-20,8,8.1,7.1001,7.15,1900713,0
2017-09-21,7.1,7.4,6.95,7,3609994,0
2017-09-22,7.05,7.95,7,7.7,950644,0
2017-09-25,7.8,7.95,7.6,7.7,694726,0
2017-09-26,7.75,7.85,7.45,7.6,398088,0
2017-09-27,7.5,8.1,7.5,7.95,924676,0
2017-09-28,8.05,8.2,7.85,7.9,418306,0
2017-09-29,7.85,8.1,7.65,7.75,849502,0
2017-10-02,7.9,8,7.8,8,514256,0
2017-10-03,8,8.05,7.85,8,617368,0
2017-10-04,8.05,8.1,7.9,8,435166,0
2017-10-05,8.05,8.05,7.7,7.95,347196,0
2017-10-06,7.85,7.95,7.7,7.85,288487,0
2017-10-09,7.85,7.9,7.59,7.65,246552,0
2017-10-10,7.85,8,7.65,7.85,387660,0
2017-10-11,7.85,7.8503,7.25,7.45,572496,0
2017-10-12,7.45,7.55,7.25,7.35,511328,0
2017-10-13,7.4707,7.5627,7.15,7.3,424025,0
2017-10-16,7.35,7.7,7.2,7.4,355473,0
2017-10-17,7.45,7.5,7.25,7.3,250193,0
2017-10-18,7.3844,7.55,7.1,7.35,375176,0
2017-10-19,7.35,7.35,7.1,7.225,341630,0
2017-10-20,7.35,7.4,7.075,7.225,330494,0
2017-10-23,7.3,7.4,6.75,6.8,522133,0
2017-10-24,6.9,7,6.6,6.65,400738,0
2017-10-25,6.9,7.2,6.75,6.95,553184,0
2017-10-26,6.95,7.15,6.85,7.05,315451,0
2017-10-27,7.2,7.3,6.9,7.3,548017,0
2017-10-30,7.35,7.7,7.25,7.65,510715,0
2017-10-31,7.7,7.85,7.451,7.775,513580,0
2017-11-01,8,8.25,7.1,7.15,805638,0
2017-11-02,7.15,7.45,7.0001,7.4,404146,0
2017-11-03,7.3,7.9018,7.25,7.8,369293,0
2017-11-06,7.8,8,7.4,7.7,587542,0
2017-11-07,7.8,7.9,7.475,7.6,308309,0
2017-11-08,7.5,7.7338,7.125,7.225,491756,0
2017-11-09,7.55,8,7.5,7.9,687526,0
2017-11-10,7.85,8.2,7.75,8.05,517385,0
