Date,Open,High,Low,Close,Volume,OpenInt
2010-12-13,250,252.5,241.9,249.8,31442,0
2010-12-14,251.5,251.5,242.1,243.7,34319,0
2010-12-15,241.3,246.1,237.4,244,16113,0
2010-12-16,243,262,240.5,262,21594,0
2010-12-17,252,259.2,251.2,254.9,12122,0
2010-12-20,253,263,250.3,261,9902,0
2010-12-21,264.2,321.2,263.3,304.2,42764,0
2010-12-22,303.1,310,282.7,288,27481,0
2010-12-23,289.7,304,285.2,295,12885,0
2010-12-27,297.3,309.8,290.3,294.1,13010,0
2010-12-28,296.6,300.6,285.8,293.8,8285,0
2010-12-29,296.6,296.6,285,288.4,4422,0
2010-12-30,285.8,290.3,283,290.1,3837,0
2010-12-31,292.9,294,285.6,290.5,4370,0
2011-01-03,294.2,296.5,266.2,277.5,16693,0
2011-01-04,283.5,284.9,272.3,280.6,9482,0
2011-01-05,281.6,285.6,277.5,280.9,8712,0
2011-01-06,287.3,287.6,279.4,280,3848,0
2011-01-07,283.8,287,277.2,278.9,8082,0
2011-01-10,278,285.9,277.2,282.5,12391,0
2011-01-11,287,287,279,284,14297,0
2011-01-12,286.5,286.5,282.3,286.3,8554,0
2011-01-13,189.7,195.6,185.5,187.6,693559,0
2011-01-14,187,187,175.6,177.2,183800,0
2011-01-18,182.3,182.5,176.5,179.1,98956,0
2011-01-19,177.5,189.4,176.7,188.1,166418,0
2011-01-20,190,191.7,184.7,190,61412,0
2011-01-21,191,192.4,184.2,184.7,39678,0
2011-01-24,186.5,187,180.2,184.8,18054,0
2011-01-25,181.9,184.5,176.7,178.1,29546,0
2011-01-26,179.4,180.4,176.8,179.5,17562,0
2011-01-27,179.5,184.1,179.5,182.8,10603,0
2011-01-28,184.3,184.7,181.7,182.6,20181,0
2011-01-31,184,184,179,180.8,6929,0
2011-02-01,180.1,180.8,179,180.2,35439,0
2011-02-02,177.5,179.9,175.6,178.4,10751,0
2011-02-03,179.8,181.5,177,179.3,22181,0
2011-02-04,178.4,179.5,177.2,179.4,9098,0
2011-02-07,179,180.4,178.3,178.8,15399,0
2011-02-08,179.4,180,178.1,178.7,12704,0
2011-02-09,177.5,178.5,175.1,175.8,18637,0
2011-02-10,175,176.6,172,175.9,14678,0
2011-02-11,175.2,175.7,172.2,174.4,11689,0
2011-02-14,174.1,176,173.7,174.6,5876,0
2011-02-15,174,175.2,172.5,174,10745,0
2011-02-16,172.6,176.8,172.6,176.1,7063,0
2011-02-18,178.1,179.4,175,176,4921,0
2011-02-22,175,177.9,172.1,173.5,18049,0
2011-02-23,173.5,174.5,155,159.6,43968,0
2011-02-24,164.7,165,153.5,154.9,16689,0
2011-02-25,156,160.4,155.5,158.7,9931,0
2011-02-28,165.1,166.9,155.4,156.5,13764,0
2011-03-01,158.3,158.3,151.6,153,8773,0
2011-03-02,158.8,159.2,153.8,154.7,10175,0
2011-03-03,157,157.6,152.9,155.9,14002,0
2011-03-04,159.9,159.9,156.6,157.6,8790,0
2011-03-07,158.5,159.2,152.5,154.3,18406,0
2011-03-08,156,156,152.7,152.8,12447,0
2011-03-09,154.9,154.9,148.2,151.4,8966,0
2011-03-10,149.8,158,145.4,156.1,14053,0
2011-03-11,155,166.9,152.1,161,17684,0
2011-03-14,161,167.5,159,165,19365,0
2011-03-15,160.9,167.4,160.8,163.5,11669,0
2011-03-16,167.4,167.5,159.2,162,11343,0
2011-03-17,165.5,165.5,156.7,159.9,21225,0
2011-03-18,162.9,163.3,158,162,9320,0
2011-03-21,161.8,163.8,157.3,162.1,9638,0
2011-03-22,163.6,165.3,162.6,164.9,6347,0
2011-03-23,159.9,162,153.5,160.5,28551,0
2011-03-24,159.9,161,156.4,159,8990,0
2011-03-25,158.2,158.2,154.1,154.5,10038,0
2011-03-28,154.8,156.7,148.2,151.7,9661,0
2011-03-29,153.1,158,151.6,157.5,17235,0
2011-03-30,155.4,157.3,151.8,152.9,29914,0
2011-03-31,153,157.4,149.9,156.1,25805,0
2011-04-01,157,157.6,150.5,150.6,26130,0
2011-04-04,150.8,154.5,143.6,144.6,14895,0
2011-04-05,120.5,127.1,117.5,119.6,129745,0
2011-04-06,119.1,120.6,116.8,119.9,34835,0
2011-04-07,119.2,120.8,118.2,120,13946,0
2011-04-08,119.7,120,118,119.8,10937,0
2011-04-11,119.3,119.7,116.1,116.6,17217,0
2011-04-12,116.6,116.6,111.3,114.1,19706,0
2011-04-13,112.4,112.4,108,110.3,26739,0
2011-04-14,109.4,110.6,107.5,108.8,17113,0
2011-04-15,108.2,108.2,101.2,105,29236,0
2011-04-18,105,106.5,102.6,105,10560,0
2011-04-19,105.5,107.7,103.8,104.6,5567,0
2011-04-20,104.7,109.8,104,108.8,14016,0
2011-04-21,111.5,113.5,107.8,108.7,6056,0
2011-04-25,109.5,109.9,105.1,106.5,4798,0
2011-04-26,107.9,114.3,106.4,112.2,13197,0
2011-04-27,112.5,112.5,110,112.5,3816,0
2011-04-28,112.8,114.5,110.1,113.7,4313,0
2011-04-29,113.6,114.1,111.2,113.7,4276,0
2011-05-02,114.4,114.7,111.2,111.3,2036,0
2011-05-03,111.4,113.9,108.7,109.7,3345,0
2011-05-04,110.6,111.8,107.8,110,4544,0
2011-05-05,109.8,111,108.6,110.2,2979,0
2011-05-06,109.5,111,108,109.6,1200,0
2011-05-09,110.3,110.3,106.6,107.5,4106,0
2011-05-10,107.1,111.1,106.6,111.1,6319,0
2011-05-11,110.4,111.3,109,110.6,2842,0
2011-05-12,111.4,112.1,110.3,111.9,2564,0
2011-05-13,111.5,114.5,111.1,111.6,2862,0
2011-05-16,111.2,111.3,106,107.6,5671,0
2011-05-17,106.5,108.1,104,105.5,10551,0
2011-05-18,107,107.3,104.5,105.1,8632,0
2011-05-19,106.6,106.6,102.1,105,2220,0
2011-05-20,104,104.8,101.5,102.4,1807,0
2011-05-23,101.5,102.3,97.5,100,3511,0
2011-05-24,99.7,101,98.2,99.8,5475,0
2011-05-25,100.5,100.5,95,95.5,7521,0
2011-05-26,94.8,94.8,86,88.9,11151,0
2011-05-27,89.7,89.7,86,87,23978,0
2011-05-31,87,89,82.5,83.9,15032,0
2011-06-01,83.3,85.4,82.6,85,9998,0
2011-06-02,85.4,85.4,82,82.7,5036,0
2011-06-03,82.5,84.8,78.5,79.9,7901,0
2011-06-06,79.5,80.6,73.6,73.6,7787,0
2011-06-07,73.5,77.2,73.5,76.7,7458,0
2011-06-08,77.4,77.4,73,74.8,5009,0
2011-06-09,75,75,71.2,71.5,2879,0
2011-06-10,71.5,75.3,71.5,73.6,10119,0
2011-06-13,73.6,73.8,72.5,73.5,5647,0
2011-06-14,79.9,84.8,77.8,80.9,21205,0
2011-06-15,81.2,82.4,75.5,78.6,7086,0
2011-06-16,79.6,79.6,75.6,77,5526,0
2011-06-17,77.1,77.9,73.5,74.9,6405,0
2011-06-20,74.9,76.4,70,71.9,5948,0
2011-06-21,71.7,72,69.6,70.8,29891,0
2011-06-22,69.8,78.8,68.5,78.8,15161,0
2011-06-23,75,78.8,72.6,78.7,9725,0
2011-06-24,78,78,73.9,75.1,5238,0
2011-06-27,74.8,74.8,69.5,69.7,11072,0
2011-06-28,70.5,70.5,63.3,65.2,23460,0
2011-06-29,66,66,61.9,64.1,30487,0
2011-06-30,64,66,63.2,64.5,11394,0
2011-07-01,63.5,65.9,62.5,65.5,18789,0
2011-07-05,64.1,64.2,61.2,62,21218,0
2011-07-06,61.9,64.8,60.5,60.8,39927,0
2011-07-07,60.1,62.1,58.5,62,47316,0
2011-07-08,52.2,68,52.1,67.3,160904,0
2011-07-11,64.7,74,64.6,65.8,65827,0
2011-07-12,65.1,66.1,57.1,58.7,44615,0
2011-07-13,60.1,60.1,55.1,55.1,26253,0
2011-07-14,55.7,57.3,52.5,52.8,18854,0
2011-07-15,52.7,53.8,52.1,52.4,18375,0
2011-07-18,51.9,52,48,49.9,22519,0
2011-07-19,51.3,58.5,49.9,56,137828,0
2011-07-20,56,56.8,51.1,51.3,47085,0
2011-07-21,50.4,54.3,50.2,52.7,33041,0
2011-07-22,52.4,54,51.6,53.3,19617,0
2011-07-25,53.2,53.2,51.7,51.9,12441,0
2011-07-26,51.6,52.5,50.5,50.9,22402,0
2011-07-27,50.9,52.4,50.5,50.8,18443,0
2011-07-28,50.7,53.9,50.7,52.7,32598,0
2011-07-29,51.9,55.5,51.9,54.2,41051,0
2011-08-01,54.2,55.4,50.3,51.6,25517,0
2011-08-02,52.2,52.4,50.5,50.6,12184,0
2011-08-03,50.6,51.2,48,50.4,28844,0
2011-08-04,50.6,50.6,48.2,49,24726,0
2011-08-05,48.7,49.3,44.2,45.7,18333,0
2011-08-08,44.2,44.8,41.6,42.3,23858,0
2011-08-09,47.8,47.8,41.6,44.2,12829,0
2011-08-10,44.2,49.1,42.4,46,24179,0
2011-08-11,47,50.8,47,49.5,17163,0
2011-08-12,51.2,51.2,45.7,47.5,13432,0
2011-08-15,47,51.9,47,48.9,10140,0
2011-08-16,47.8,50.3,46.4,47.1,7922,0
2011-08-17,47.1,49,45.5,45.9,5627,0
2011-08-18,44.6,45,42.9,44.5,9090,0
2011-08-19,43,46,43,43.6,6252,0
2011-08-22,44.7,46,42.1,42.3,7639,0
2011-08-23,42.1,45,42,44.8,6377,0
2011-08-24,45.9,45.9,42.5,43.7,2583,0
2011-08-25,43.9,44,42.9,43.1,2320,0
2011-08-26,42.8,45.2,42.2,44,2452,0
2011-08-29,44.9,49.7,44.4,49.3,6712,0
2011-08-30,49.3,51.2,47.9,50,7219,0
2011-08-31,50.4,51.9,49.5,51.3,7257,0
2011-09-01,51,51.5,50.1,51.1,3515,0
2011-09-02,50,51.5,50,51.3,3455,0
2011-09-06,48.8,49.9,48,49.2,3974,0
2011-09-07,49.5,53.9,49.5,52.8,15129,0
2011-09-08,53.1,54.7,50,51.1,10158,0
2011-09-09,50.2,51.5,49.7,51.1,8179,0
2011-09-12,51.1,52,47.8,48.4,4215,0
2011-09-13,47.6,49.7,46.6,49.6,5029,0
2011-09-14,49.9,50.5,49,50.3,1180,0
2011-09-15,49.9,51,48.1,48.2,4257,0
2011-09-16,48.9,49.3,46.2,46.2,5939,0
2011-09-19,47.4,47.4,45.1,45.1,4577,0
2011-09-20,45.9,46.6,43.7,45.5,4707,0
2011-09-21,46.7,46.7,42,43.3,6272,0
2011-09-22,42,42.9,41.6,42.4,3366,0
2011-09-23,42.3,44.2,42.1,42.1,5756,0
2011-09-26,42.9,43.1,38.7,40.3,11911,0
2011-09-27,39.2,40.9,38.1,40.1,3720,0
2011-09-28,40.5,41.5,40,40,5005,0
2011-09-29,40.6,41.3,37.8,38.6,7290,0
2011-09-30,37.7,39.2,37,38.2,5833,0
2011-10-03,35.5,38.1,35.5,36.8,5559,0
2011-10-04,35.6,38.2,35.2,36.9,4882,0
2011-10-05,36.4,37.8,35.8,36.9,2649,0
2011-10-06,36,37.4,36,37.2,3142,0
2011-10-07,37,38.2,33.7,35.9,6692,0
2011-10-10,36.9,39.6,35.8,38.9,3993,0
2011-10-11,39.3,41.7,38.9,40.6,3180,0
2011-10-12,40.3,42.4,40.2,41.5,1140,0
2011-10-13,40.8,40.8,38.5,39.8,4682,0
2011-10-14,39.9,42.9,38.5,40.4,2717,0
2011-10-17,39.4,39.9,38.2,38.2,4377,0
2011-10-18,38.5,38.5,36.6,37.7,3537,0
2011-10-19,37.4,38,35.9,36.2,3155,0
2011-10-20,35.2,36.4,35,35.8,4872,0
2011-10-21,36.8,36.8,34.9,35.9,3847,0
2011-10-24,35.7,36.8,35.3,35.3,6054,0
2011-10-25,34.7,34.9,33.6,33.6,2177,0
2011-10-26,33.7,34.8,33.6,34,3159,0
2011-10-27,34.7,36.8,34,35.1,17886,0
2011-10-28,34.9,34.9,33.7,34.1,10374,0
2011-10-31,33.5,34.1,31.9,33,6540,0
2011-11-01,32.4,33,29.6,29.9,8637,0
2011-11-02,30.6,30.6,29.6,29.6,3137,0
2011-11-03,29.9,30.3,28.5,29.6,4974,0
2011-11-04,30.3,41.8,26,38.9,90767,0
2011-11-07,39.7,39.9,37,38.5,21858,0
2011-11-08,35.9,38.9,34,38.2,21126,0
2011-11-09,34.8,39.4,34.8,38.1,11400,0
2011-11-10,38.8,38.8,36.5,37.1,4391,0
2011-11-11,37.8,40.9,37.2,39.6,10676,0
2011-11-14,39.9,45.1,39.2,39.9,33241,0
2011-11-15,39.5,40.7,37.2,39.1,14621,0
2011-11-16,39.3,39.5,36.9,38,4179,0
2011-11-17,38.3,38.5,36.3,37.6,6617,0
2011-11-18,37.8,37.8,36,36.3,6972,0
2011-11-21,35.6,36,33.3,35.2,7767,0
2011-11-22,34.9,35.1,33.3,33.8,1984,0
2011-11-23,33.5,33.6,31.3,32.1,3774,0
2011-11-25,31.2,32.3,31.2,31.4,732,0
2011-11-28,31.5,32.3,31.2,31.3,4260,0
2011-11-29,31.5,31.5,30.1,30.1,2972,0
2011-11-30,30.9,31,29.6,30.7,7066,0
2011-12-01,31,31.3,29.5,29.6,3237,0
2011-12-02,30.2,30.6,29.7,30,5224,0
2011-12-05,30.5,32.9,30.2,30.7,16768,0
2011-12-06,30.9,31.5,28.7,30,11066,0
2011-12-07,29.8,30.5,29.3,30.1,6712,0
2011-12-08,29.9,30,29.2,29.4,3762,0
2011-12-09,29.8,31.6,29.5,30.3,18739,0
2011-12-12,29.5,30.5,29.4,30.2,6662,0
2011-12-13,31.5,32.7,29.7,29.7,7953,0
2011-12-14,29.7,29.8,29.1,29.1,6831,0
2011-12-15,29.8,29.9,28,28.3,3554,0
2011-12-16,28.3,29.6,28.1,28.4,2030,0
2011-12-19,28.8,29,28.2,28.3,5678,0
2011-12-20,28.3,29.4,28.2,28.9,15140,0
2011-12-21,28.6,34.2,28.4,32.8,48474,0
2011-12-22,33.7,34.3,31.4,33.1,7786,0
2011-12-23,32.9,33.3,31.9,32.8,4091,0
2011-12-27,32.5,32.7,32,32.2,6112,0
2011-12-28,33.6,40,33.3,38.3,50867,0
2011-12-29,38.9,39.6,35.6,37.1,54262,0
2011-12-30,36.3,37.7,33.2,34.1,21576,0
2012-01-03,34.7,36.1,34.4,35.5,10234,0
2012-01-04,35.6,35.8,33.2,34,10702,0
2012-01-05,34.1,34.9,33.6,34,5488,0
2012-01-06,34,37.4,34,35.9,30714,0
2012-01-09,36.4,37.8,34.1,34.4,14978,0
2012-01-10,35.4,36.4,34.4,35.1,8762,0
2012-01-11,35.6,38.6,34,36.5,26515,0
2012-01-12,37.3,38.3,34.7,36,12975,0
2012-01-13,35.2,35.7,33.5,34.2,8604,0
2012-01-17,34.7,35.1,32.6,33.8,5894,0
2012-01-18,34.9,35.5,33.4,33.5,10320,0
2012-01-19,33.6,35.6,33.3,34.4,7376,0
2012-01-20,34.3,36.8,33.4,34.9,32693,0
2012-01-23,35.1,35.8,34,34.8,9165,0
2012-01-24,34.3,34.4,33,34,6298,0
2012-01-25,34,34,32.2,32.2,16374,0
2012-01-26,31.9,32.7,30.9,31.4,9083,0
2012-01-27,31.4,33.2,31.1,32.7,6356,0
2012-01-30,31.9,32.7,30.9,31,7397,0
2012-01-31,31,31.7,30.1,30.1,10945,0
2012-02-01,31,31,29.9,30.3,4747,0
2012-02-02,30.1,33.5,30.1,31.7,17237,0
2012-02-03,31.7,32.7,31.3,32.3,8792,0
2012-02-06,32.4,33,31.5,32.7,6221,0
2012-02-07,32.7,33.7,31.6,32.2,10097,0
2012-02-08,32.1,33.3,32.1,32.5,5304,0
2012-02-09,32.5,35.1,32,33.5,26667,0
2012-02-10,33.1,36,32.6,34.8,12706,0
2012-02-13,34.6,35.3,34,35,7151,0
2012-02-14,34.8,35.6,34.3,35,5539,0
2012-02-15,35.4,38.1,34.7,35.2,22450,0
2012-02-16,36.1,36.1,35.1,35.4,5254,0
2012-02-17,35.4,35.4,33.7,35.3,5844,0
2012-02-21,35.3,38.5,34.8,37.9,17979,0
2012-02-22,39,39,37.3,37.7,4242,0
2012-02-23,37.5,39,36.1,38.4,8192,0
2012-02-24,38.3,39,37,37.5,3580,0
2012-02-27,37.5,38.8,37.5,37.6,5023,0
2012-02-28,38,42.6,37.8,41.6,29162,0
2012-02-29,42.2,43.9,41.2,42.8,18150,0
2012-03-01,43.3,46.3,41.8,45.8,24893,0
2012-03-02,45.6,47.8,44.3,47.2,20145,0
2012-03-05,47.3,48.4,41.6,42.4,32017,0
2012-03-06,42,42.2,38.5,39,15902,0
2012-03-07,39,41.9,38.5,38.9,6379,0
2012-03-08,39.8,41.4,39.6,40.9,7893,0
2012-03-09,41.6,42.6,40.9,41.2,7137,0
2012-03-12,41.6,41.6,38.7,38.9,7107,0
2012-03-13,39,42.3,39,40.5,10312,0
2012-03-14,40.3,41.2,39.3,40.1,5553,0
2012-03-15,40.7,44.5,40.7,44.2,21999,0
2012-03-16,45,45,43.3,44.8,9225,0
2012-03-19,45,47,44.1,46.2,11736,0
2012-03-20,45.6,46.4,43.7,45.9,8111,0
2012-03-21,46.1,46.1,43.8,44.5,10133,0
2012-03-22,44.8,45.6,42.8,43.2,11542,0
2012-03-23,42.5,43.6,42.1,42.4,4693,0
2012-03-26,44,44.1,41.5,41.5,7780,0
2012-03-27,40.5,41.4,40.1,40.3,9349,0
2012-03-28,39.8,39.9,38.4,39.6,8400,0
2012-03-29,40.1,40.1,38.3,39.4,10980,0
2012-03-30,39.5,41.3,38,39.8,5980,0
2012-04-02,40.1,40.7,39,40.3,4285,0
2012-04-03,39.7,39.8,38.3,39.1,5872,0
2012-04-04,38.4,40.2,38.3,39.5,6668,0
2012-04-05,40,41.5,35.4,35.7,22263,0
2012-04-09,35.7,35.7,34.1,34.9,7525,0
2012-04-10,35,37.3,33.8,35.1,10627,0
2012-04-11,35.4,38.9,35.4,38.5,11324,0
2012-04-12,37.4,38.4,37,38.1,3342,0
2012-04-13,37.6,37.8,36.3,36.4,1823,0
2012-04-16,36.2,36.9,35,36.6,2888,0
2012-04-17,37.2,38.5,36.6,38.1,4673,0
2012-04-18,37.6,38,36.4,36.5,2383,0
2012-04-19,36.5,37.7,35.6,37.5,2984,0
2012-04-20,37.5,39,37.4,38.5,3530,0
2012-04-23,38.2,38.2,36.3,36.4,2196,0
2012-04-24,36.3,36.3,33.2,34,8105,0
2012-04-25,34.8,34.8,32.7,33.5,2802,0
2012-04-26,33.5,36.4,32.1,36.4,5453,0
2012-04-27,36.7,38,35.9,38,3179,0
2012-04-30,37.1,37.5,35.2,36.5,1856,0
2012-05-01,36.5,37.9,35.1,37.8,3245,0
2012-05-02,36,37.8,36,37.3,3133,0
2012-05-03,37.6,38.5,36.2,36.3,3908,0
2012-05-04,36.3,37.5,33.2,33.8,5977,0
2012-05-07,33.8,35.3,33.8,34.4,3234,0
2012-05-08,34.4,34.4,33.4,33.7,1831,0
2012-05-09,33.1,34,32.5,33.7,2220,0
2012-05-10,34,34.6,33.5,34.3,1891,0
2012-05-11,34.2,35,33.7,34.6,2541,0
2012-05-14,34,34.1,33.1,33.3,1261,0
2012-05-15,33.7,35.3,33.7,35.1,3071,0
2012-05-16,35,36.7,33.9,34.5,3501,0
2012-05-17,34.1,34.9,32.6,33.6,3095,0
2012-05-18,33.6,34.1,33.1,33.7,2397,0
2012-05-21,33.6,34.9,32.9,34.8,2793,0
2012-05-22,35.2,35.2,33.7,34.3,1557,0
2012-05-23,34,35,33.8,34.5,1286,0
2012-05-24,34.4,34.4,32.6,32.6,10681,0
2012-05-25,33.1,33.8,30.6,31.4,6433,0
2012-05-29,32,32,31.1,31.7,932,0
2012-05-30,31.4,33.5,30.8,33.1,18260,0
2012-05-31,33.6,34,31.1,31.8,7485,0
2012-06-01,31.1,31.5,30,30.6,3242,0
2012-06-04,30.5,31,28.8,30.1,2895,0
2012-06-05,30.5,32.4,30.1,31.3,1998,0
2012-06-06,32.5,32.7,31.3,31.8,1210,0
2012-06-07,32.4,32.6,31.4,31.5,1243,0
2012-06-08,31.4,31.4,30.6,31.1,215,0
2012-06-11,31.4,31.5,30,30.2,1215,0
2012-06-12,30.4,30.5,29.5,29.5,2340,0
2012-06-13,29.1,29.8,26.3,27.2,11198,0
2012-06-14,27.6,27.7,25.4,27,8977,0
2012-06-15,27,28.3,27,28.2,1750,0
2012-06-18,28.1,31,26.7,27.6,16241,0
2012-06-19,27.7,28.4,26.4,26.7,4560,0
2012-06-20,26.7,28.2,25.7,26.8,4674,0
2012-06-21,27.1,28,26,26.9,2086,0
2012-06-22,27.5,28.3,25.1,26.8,2444,0
2012-06-25,26.1,27.8,26.1,27.8,951,0
2012-06-26,27.5,28.8,26,26,3506,0
2012-06-27,26.6,29.2,26,28.1,6775,0
2012-06-28,28.1,30.9,28.1,30.2,10584,0
2012-06-29,30.8,31.5,29,30.9,6680,0
2012-07-02,30.8,31.9,29.7,30.3,3677,0
2012-07-03,30.1,31.2,29.95,30.1,1052,0
2012-07-05,29.9,30.9,28.5,28.7,2543,0
2012-07-06,28.7,29.5,27.5,28.3,6465,0
2012-07-09,28.3,28.9,27,27.8,3727,0
2012-07-10,27.9,28.2,25,26.3,9485,0
2012-07-11,26.8,26.8,25,25,8240,0
2012-07-12,25,25.1,23.2,24.4,7054,0
2012-07-13,24.4,24.7,23,23.2,5152,0
2012-07-16,22.6,23.6,22.4,23.1,2550,0
2012-07-17,23.2,24.4,22.7,22.7,1006,0
2012-07-18,22.8,24,22.6,23,1625,0
2012-07-19,23.1,24.2,23.1,24.1,2286,0
2012-07-20,23.3,23.5,22.6,23.2,1666,0
2012-07-23,22.8,23,21.1,22.3,1813,0
2012-07-24,22.5,22.8,21.901,22.2,350,0
2012-07-25,21.7,22.4,21.3,21.4,794,0
2012-07-26,22,24.1,21.1,23.4,5226,0
2012-07-27,23.5,23.6,22.09,22.8,1189,0
2012-07-30,23.5,24,22.6,23,191,0
2012-07-31,22.8,24.4,22.8,23.7,341,0
2012-08-01,24.3,24.7,23.6,24.6,5389,0
2012-08-02,24.2,25.4,22.7,25.4,532,0
2012-08-03,25.4,25.4,23.4,24.1,2393,0
2012-08-06,24.5,26,23.71,24.7,1955,0
2012-08-07,25,25.1,22.5,24.7,2446,0
2012-08-08,24.4,24.6,22.8,23.3,712,0
2012-08-09,23,23,21.9,22.5,1462,0
2012-08-10,22.32,24.2,22.32,23.4,646,0
2012-08-13,22.4,23,21.7,22.5,1636,0
2012-08-14,22.1,22.4,20.1,20.3,6914,0
2012-08-15,20.7,20.9,20.1,20.3,2923,0
2012-08-16,20.2,20.4,20.1,20.4,1400,0
2012-08-17,20.4,20.8,20.1,20.8,945,0
2012-08-20,20.5,21.1,20.1,20.1,2849,0
2012-08-21,20.1,20.8,20.1,20.4,6218,0
2012-08-22,20.3,20.5,19.9,20.4,5296,0
2012-08-23,20.5,24.4,20.5,23.7,8923,0
2012-08-24,23.9,24.195,22,23,2763,0
2012-08-27,23.4,24,21.5,21.9,3742,0
2012-08-28,21.9,22.4,21.6,22.4,3029,0
2012-08-29,22,22.5,20.5,20.9,3395,0
2012-08-30,20.7,22,18.301,19.7,4684,0
2012-08-31,19.2,20.9,19.1,20.2,962,0
2012-09-04,19.8,19.9,18.3,19.6,7187,0
2012-09-05,19.9,19.9,18.3,18.4,2928,0
2012-09-06,18.4,19.5,18.3,18.8,1481,0
2012-09-07,18.4,19.2,18.4,18.5,2608,0
2012-09-10,18.9,19.5,18.9,19.5,4914,0
2012-09-11,20,22,19.7,21.9,4928,0
2012-09-12,22.2,22.2,20.3,21.4,1953,0
2012-09-13,21.2,21.5,19.6,20.9,7065,0
2012-09-14,20.8,21.399,20.1,20.4,13436,0
2012-09-17,20.5,20.5,19.2,19.5,2820,0
2012-09-18,19.999,20.8,18.95,19.4,4165,0
2012-09-19,19.3,19.7,17.9,19,7680,0
2012-09-20,18.7,19.5,18.6,19,450,0
2012-09-21,19,19.2,18.6,19.1,1130,0
2012-09-24,19.1,19.8,19.1,19.2,630,0
2012-09-25,19,19.3,18.5,18.5,3880,0
2012-09-26,18.8,19,16.3,18.1,18282,0
2012-09-27,17.9,19.5,17.2,17.2,23430,0
2012-09-28,17,17.9,16.6,17.2,11376,0
2012-10-01,17.2,18.8,17.2,18.2,3963,0
2012-10-02,18.1,19.5,17.4,17.6,3204,0
2012-10-03,17.001,18.5,17.001,17.3,903,0
2012-10-04,17.6,18.5,17.6,18.2,332,0
2012-10-05,18.6,18.7,18.1,18.2,731,0
2012-10-08,17.8,18,17.8,17.9,752,0
2012-10-09,18,18.3,17,17.2,3029,0
2012-10-10,17,17.2,16.6,16.7,727,0
2012-10-11,16.8,17.2,16.7,17.1,2634,0
2012-10-12,16.8,17.2,15.5,16.2,10234,0
2012-10-15,16.1,16.1,15.2,15.6,6560,0
2012-10-16,16.4,16.4,15.3,15.3,1857,0
2012-10-17,15.7,16.6,14.8,15.1,10887,0
2012-10-18,15.1,15.1,13,13.2,22654,0
2012-10-19,13.2,13.6,12.7,12.7,5624,0
2012-10-22,12.7,13.3,12.1,12.2,10447,0
2012-10-23,12.2,13.5,11.7,12.9,13348,0
2012-10-24,13.6,13.9,13.1,13.4,4797,0
2012-10-25,13.3,13.8,11.501,11.8,7350,0
2012-10-26,12.6,12.7,11.816,12.1,6164,0
2012-10-31,12.5,12.9,12.1,12.4,1391,0
2012-11-01,12.6,13.7,12.6,13.4,5700,0
2012-11-02,13.4,13.7,12.5,13,3898,0
2012-11-05,12.6,13.6,12.6,13,2283,0
2012-11-06,13.3,13.7,13.3,13.6,2362,0
2012-11-07,13.6,13.7,13,13.6,1074,0
2012-11-08,13.7,13.8,12.8,12.8,1406,0
2012-11-09,12.5,13.6,12.5,13.4,950,0
2012-11-12,13.425,13.5,12.601,13,881,0
2012-11-13,12.7,13.4,11.7,12,13540,0
2012-11-14,12.4,12.5,11,11.4,1388,0
2012-11-15,11.8,12.1,11.2,11.4,898,0
2012-11-16,12,12.4,11.6,11.6,4530,0
2012-11-19,11.4,12,10.748,10.748,6969,0
2012-11-20,11.02,12.1,10.6,11.634,2213,0
2012-11-21,12,12,11.7,11.9,277,0
2012-11-23,12.2,12.2,11.9,11.9,3450,0
2012-11-26,12,12,11.18,12,2244,0
2012-11-27,11.9,12.1,11.3,11.8,5736,0
2012-11-28,11.559,12,11.4,11.8,5766,0
2012-11-29,10.8,11.8,10.5,11.4,2888,0
2012-11-30,10.7,11.699,10.3,10.7,7024,0
2012-12-03,10.7,11.2,10.7,11.1,2570,0
2012-12-04,10.999,10.999,9.7,10,16084,0
2012-12-05,10,10.5,10,10,7969,0
2012-12-06,10,10,8.81,9.2,13593,0
2012-12-07,9,9.48,8.801,9,25340,0
2012-12-10,8.7,9.9,8.7,9.867,13177,0
2012-12-11,9.9,10.5,9.9,10.3,6390,0
2012-12-12,10.1,10.1,9.6,9.88,3933,0
2012-12-13,9.6,10.3,9.6,9.9,5786,0
2012-12-14,10,10.2,9.5,9.8,2716,0
2012-12-17,9.7,10.4,9.7,10.318,7631,0
2012-12-18,10.3,10.8,10,10,16005,0
2012-12-19,10.1,10.15,9.6,9.62,7708,0
2012-12-20,9.6,10.4,9.6,10.3,2120,0
2012-12-21,10,10.5,9.8,9.92,17864,0
2012-12-24,9.9,10.2,9.701,9.701,13066,0
2012-12-26,9.701,10,9.1,9.121,7846,0
2012-12-27,9.05,9.847,8.82,9,11365,0
2012-12-28,8.8,9.6,8.1,8.24,63399,0
2012-12-31,8.3,8.98,7.5,8.1,32247,0
2013-01-02,8.4,9,8.4,8.8,5667,0
2013-01-03,8.2,8.8,8,8.4,6494,0
2013-01-04,8.2,8.5,8.05,8.3,8433,0
2013-01-07,8.3,8.499,7.9,7.901,11157,0
2013-01-08,7.9,8.01,7.9,8,3915,0
2013-01-09,8,8,7.6,7.6,23606,0
2013-01-10,7.7,8,7.6,7.784,11524,0
2013-01-11,8,8.5,7.7,7.71,25738,0
2013-01-14,8,8,7.13,7.313,18742,0
2013-01-15,7.79,7.79,6,6.8,105647,0
2013-01-16,6.8,7.298,6.625,6.798,18051,0
2013-01-17,6.8,6.9,6.5,6.6,6642,0
2013-01-18,6.691,6.691,6.3,6.449,18291,0
2013-01-22,6.1,7,6.1,6.6,5875,0
2013-01-23,7,8.7,6.7,8.2,91100,0
2013-01-24,8.1,8.4,7.3,7.7,22762,0
2013-01-25,7.4,8.2,7.3,7.42,11638,0
2013-01-28,7.7,7.7,6.8,6.9,23369,0
2013-01-29,6.7,7.2,6.6,7,2894,0
2013-01-30,6.7,6.98,6.7,6.8,5110,0
2013-01-31,6.8,7.39,6.8,6.9,10715,0
2013-02-01,7.3,7.701,7.016,7.4,18083,0
2013-02-04,7.7,7.7,7.12,7.201,5559,0
2013-02-05,7.47,7.48,6.9,7,6061,0
2013-02-06,7.1,7.3,7.015,7.1,3210,0
2013-02-07,7.279,7.4,6.92,7.01,28419,0
2013-02-08,7.3,7.3,6.5,6.649,26441,0
2013-02-11,6.7,6.98,6.6,6.85,2785,0
2013-02-12,6.6,7.242,6.4,6.7,2229,0
2013-02-13,6.6,6.8,6.6,6.6,2235,0
2013-02-14,6.6,6.899,6.6,6.7,3160,0
2013-02-15,7,7,6.515,6.7,9440,0
2013-02-19,6.8,7.19,6.8,6.9,4901,0
2013-02-20,6.95,7.2,6.6,6.601,16091,0
2013-02-21,6.6,7,6.6,6.617,6902,0
2013-02-22,6.775,7.28,6.775,7.28,4876,0
2013-02-25,7.4,8.2,7.3,8.1,27983,0
2013-02-26,8.1,8.5,7.112,7.6,8644,0
2013-02-27,7.3,7.799,7.115,7.74,316,0
2013-02-28,7.5,7.699,7.32,7.368,500,0
2013-03-01,7.4,7.4,7.1,7.1,3713,0
2013-03-04,7.1,7.599,6.8,7,1965,0
2013-03-05,7.54,8.89,6.8,8.54,60301,0
2013-03-06,8,8.8,7.631,8.2,13242,0
2013-03-07,7.9,8.748,7.9,8.6,13542,0
2013-03-08,8.5,10.4,8.5,9.8,96990,0
2013-03-11,10.1,10.3,8.5,9.7,25004,0
2013-03-12,10.1,11.9,9.9,11.6,82469,0
2013-03-13,12.6,12.6,11.3,12.2,73630,0
2013-03-14,12.4,12.7,11.6,11.9,26302,0
2013-03-15,12,12.2,10.1,10.101,30563,0
2013-03-18,10.1,10.5,9.13,10,23610,0
2013-03-19,10.2,10.4,9.62,9.62,9930,0
2013-03-20,10,10.4,9.7,10.2,3570,0
2013-03-21,10.2,10.2,9.8,9.8,3692,0
2013-03-22,10.001,11.9,10.001,11.2,21177,0
2013-03-25,11.8,12.9,11.5,12.8,58982,0
2013-03-26,12.7,16.2,12.7,16.2,202188,0
2013-03-27,16.3,16.5,14.2,15,82627,0
2013-03-28,14.1,14.6,13,13.8,41348,0
2013-04-01,14,14,13,13.2,14614,0
2013-04-02,13.4,14.8,13,14.11,31400,0
2013-04-03,14.1,15,12.5,13,55836,0
2013-04-04,13.8,14.2,12.7,13.1,21855,0
2013-04-05,13,13.9,12.6,13.3,9720,0
2013-04-08,12.7,13.5,12.7,12.9,5181,0
2013-04-09,13.4,13.9,13.2,13.6,13059,0
2013-04-10,14.4,15.5,13.7,14.3,43881,0
2013-04-11,14.3,14.4,11.3,11.8,67069,0
2013-04-12,12,12.7,12,12.3,9459,0
2013-04-15,12.2,12.7,11.3,11.5,17788,0
2013-04-16,11.9,12.3,11.7,12.2,8762,0
2013-04-17,12.1,12.4,11.5,11.5,5593,0
2013-04-18,12.3,12.3,10.999,11.2,10073,0
2013-04-19,11.5,13,11.3,11.7,31034,0
2013-04-22,11.5,11.9,11.5,11.9,5842,0
2013-04-23,12.2,14.2,12,13,57777,0
2013-04-24,12.2,13.4,11.3,12.2,34270,0
2013-04-25,12.6,14.7,12.6,14.6,65843,0
2013-04-26,14.4,18.4,13.5,17.6,198058,0
2013-04-29,17.2,22.9,17.2,22.4,315386,0
2013-04-30,22.5,24.4,20,20.2,323336,0
2013-05-01,18.8,20,15.8,16,237939,0
2013-05-02,16.2,17,14.5,16,138125,0
2013-05-03,16.5,17.4,15.2,15.7,117625,0
2013-05-06,15.7,16,13.8,14.7,115470,0
2013-05-07,14.277,15.48,13.8,14.5,101465,0
2013-05-08,14.6,15.5,13.5,13.6,88959,0
2013-05-09,13.4,14.3,13.3,13.5,58136,0
2013-05-10,13.5,14,12.9,13.2,55027,0
2013-05-13,13,15.9,12.8,15.2,242212,0
2013-05-14,15.4,16.7,14.7,15.001,188177,0
2013-05-15,15.8,16,14.6,15.1,62430,0
2013-05-16,15.1,15.1,13.7,13.7,57179,0
2013-05-17,13.7,14.8,13.5,13.6,64758,0
2013-05-20,13.5,14.8,13.5,14.8,84505,0
2013-05-21,16.2,19.4,16,17.4,442912,0
2013-05-22,17.5,17.7,15.1,15.2,145471,0
2013-05-23,14.8,15.9,14.2,15.2,64798,0
2013-05-24,15.1,15.5,14.4,14.8,41098,0
2013-05-28,15.4,15.7,14.9,15,36835,0
2013-05-29,15.1,15.6,14.3,15.5,78081,0
2013-05-30,16,17,15.61,16.2,118482,0
2013-05-31,16.6,17.8,16,16.1,133158,0
2013-06-03,16.9,17,14.8,15.7,55758,0
2013-06-04,15.8,16.7,15.8,16.1,51907,0
2013-06-05,16,16.4,15.4,15.9,40610,0
2013-06-06,16.2,16.7,15.6,16.4,61223,0
2013-06-07,16.4,17.5,16.1,17.1,105563,0
2013-06-10,17.3,19.6,17.1,19.1,188341,0
2013-06-11,18.5,20.9,17.9,19.6,222258,0
2013-06-12,19.9,20.9,16.6,17.4,157862,0
2013-06-13,17.7,19,16.6,18.945,81381,0
2013-06-14,19.1,19.799,18.1,18.4,98649,0
2013-06-17,19.4,19.4,17.2,18.3,66463,0
2013-06-18,18.2,18.3,17,17.5,79928,0
2013-06-19,17.4,17.6,17,17.4,22607,0
2013-06-20,17.2,17.21,16.2,16.5,45332,0
2013-06-21,16.6,18.2,16.6,16.999,122693,0
2013-06-24,16.6,16.8,15.2,15.55,87320,0
2013-06-25,15.8,16.3,15.5,15.75,24217,0
2013-06-26,16.2,17,15.9,16.8,47665,0
2013-06-27,17.2,18.4,16.7,17.1,154808,0
2013-06-28,17.2,17.4,16.6,17.2,22240,0
2013-07-01,17.4,17.7,17.2,17.4,14334,0
2013-07-02,17.6,18,16.3,16.6,52420,0
2013-07-03,16.6,17.1,15.3,16.5,44484,0
2013-07-05,16.2,16.4,15.8,15.9,22713,0
2013-07-08,16.1,16.2,15.601,15.7,19314,0
2013-07-09,15.9,16.8,15.4,16.6,42029,0
2013-07-10,16.7,16.875,15.6,16.4,52708,0
2013-07-11,14,14.4,12.6,13.8,168040,0
2013-07-12,13,14.1,13,13.28,30094,0
2013-07-15,13.1,13.8,12.8,12.81,57289,0
2013-07-16,12.7,13.2,12.5,12.5,29011,0
2013-07-17,12.5,12.7,11.3,11.4,63826,0
2013-07-18,11.4,11.9,11.3,11.6,37798,0
2013-07-19,11.2,12,11,11.4,34627,0
2013-07-22,11.3,11.4,11.1,11.399,24356,0
2013-07-23,11.5,12,11.301,11.9,35027,0
2013-07-24,12,12.4,12,12.4,26001,0
2013-07-25,12.5,13.2,12.4,13.1,42922,0
2013-07-26,12.8,13,12.5,12.8,22451,0
2013-07-29,12.7,13.5,12.6,13.2,38446,0
2013-07-30,13.5,13.5,12.5,12.7,12166,0
2013-07-31,12.6,12.8,12,12.3,26619,0
2013-08-01,12.3,12.3,11,11.5,66700,0
2013-08-02,11.3,11.6,11.2,11.2,16354,0
2013-08-05,11.2,11.4,11.1,11.4,19309,0
2013-08-06,11.4,11.79,11.2,11.6,26684,0
2013-08-07,11.4,11.799,10.3,10.5,72920,0
2013-08-08,9.23,9.9,8.5,8.5,101031,0
2013-08-09,8.5,9.199,8.5,8.801,22851,0
2013-08-12,9,9.1,8.6,8.6,21557,0
2013-08-13,8.7,8.8,8.2,8.4,37709,0
2013-08-14,8.3,8.399,8,8.004,13856,0
2013-08-15,8,9.898,7.9,9.03,53138,0
2013-08-16,9.3,9.5,8.6,8.6,21635,0
2013-08-19,8.6,9,8.6,8.649,8314,0
2013-08-20,8.607,9.3,8.5,8.701,14553,0
2013-08-21,8.9,8.9,8.135,8.65,18696,0
2013-08-22,9.034,9.04,8.505,8.508,6500,0
2013-08-23,8.6,8.8,8.5,8.8,5318,0
2013-08-26,8.8,8.998,8.6,8.79,7379,0
2013-08-27,8.301,8.78,8.301,8.7,5620,0
2013-08-28,8.5,9.1,8.407,8.55,10523,0
2013-08-29,8.6,8.8,8.4,8.405,5652,0
2013-08-30,8.699,8.7,8.45,8.6,1934,0
2013-09-03,8.5,8.7,8.4,8.5,5563,0
2013-09-04,8.5,9.1,8.5,8.9,40696,0
2013-09-05,8.9,9.4,8.9,9.3,21311,0
2013-09-06,9.4,9.4,9.15,9.159,4221,0
2013-09-09,9.3,9.3,8.633,9.2,12866,0
2013-09-10,9.1,9.31,8.9,9.1,10593,0
2013-09-11,9.3,9.5,9.1,9.1,14057,0
2013-09-12,9.25,9.968,8.901,9.517,39346,0
2013-09-13,9.6,9.7,9.2,9.4,5984,0
2013-09-16,9.6,9.899,9.1,9.151,5967,0
2013-09-17,9.3,9.7,9.008,9.33,3956,0
2013-09-18,9.3,9.6,9.3,9.449,7782,0
2013-09-19,9.448,9.59,9.3,9.377,5039,0
2013-09-20,9.4,9.7,9.3,9.5,8794,0
2013-09-23,9.6,9.6,9.3,9.59,6286,0
2013-09-24,9.3,10.4,9.3,10,28596,0
2013-09-25,10.1,10.8,9.7,10,36060,0
2013-09-26,10,11.9,10,11.5,63800,0
2013-09-27,11.2,11.5,10.5,11.1,20700,0
2013-09-30,11,11.3,10.6,10.8,10940,0
2013-10-01,10.7,13.1,10.6,12.6,146960,0
2013-10-02,12.3,13.4,12,12.702,74759,0
2013-10-03,12.6,13.4,12,12.6,44641,0
2013-10-04,12.8,14.4,12.6,13.2,122010,0
2013-10-07,13,13.7,12.7,12.9,39914,0
2013-10-08,12.9,13.3,11.7,11.8,48380,0
2013-10-09,11.8,12,11.2,11.6,16480,0
2013-10-10,11.7,12.6,11.7,12.1,16970,0
2013-10-11,12,12.6,11.9,12.1,8810,0
2013-10-14,12.3,13.3,12.1,12.4,48450,0
2013-10-15,12.5,13.1,12.1,12.1,23080,0
2013-10-16,12.4,13.1,12.3,12.9,36730,0
2013-10-17,12.8,14.5,12.8,13.7,116510,0
2013-10-18,13.7,13.7,12.7,12.9,37876,0
2013-10-21,12.9,13.3,12.1,12.6,34540,0
2013-10-22,12.5,12.9,12.4,12.6,23092,0
2013-10-23,12,13,11.5,13,46430,0
2013-10-24,13,13,11.9,11.9,31713,0
2013-10-25,11.9,12.3,11.7,12.1,15070,0
2013-10-28,12.4,12.8,12,12.1,15360,0
2013-10-29,12.1,12.3,11.6,12,10540,0
2013-10-30,12.1,12.1,11,11.4,31280,0
2013-10-31,11.4,11.5,11,11,10477,0
2013-11-01,10.9,11,10.4,10.6,16330,0
2013-11-04,10.4,11.4,10.4,11.3,15070,0
2013-11-05,11.6,11.6,10.8,11.3,7970,0
2013-11-06,11.2,11.8,10.8,10.91,11275,0
2013-11-07,11,11,10.2,10.3,17814,0
2013-11-08,10.5,11.4,10.2,11.4,36370,0
2013-11-11,11.2,12.4,10.7,12.3,48580,0
2013-11-12,12,12.4,11.9,11.9,11680,0
2013-11-13,12.1,12.1,11.5,11.5,11000,0
2013-11-14,11.7,11.8,11.5,11.8,5120,0
2013-11-15,11.8,12.3,11.5,11.6,16850,0
2013-11-18,11.6,12.1,11,11.2,36330,0
2013-11-19,10.3,10.9,10.1,10.2,56350,0
2013-11-20,10.5,10.699,10,10.101,12889,0
2013-11-21,10,10.5,9.9,10.1,20300,0
2013-11-22,10.1,10.1,9.6,9.6,15600,0
2013-11-25,9.5,10,9.3,9.5,14710,0
2013-11-26,9.4,10,9.1,9.6,5320,0
2013-11-27,9.5,10,9.5,10,6780,0
2013-11-29,10,10.8,9.96,10.6,11511,0
2013-12-02,10.9,11.1,10.2,10.2,12250,0
2013-12-03,10.4,10.7,10.1,10.2,6710,0
2013-12-04,10,10.2,9.5,9.8,5440,0
2013-12-05,10,10,9.6,9.8,4560,0
2013-12-06,9.6,10,9.6,9.7,2990,0
2013-12-09,9.7,10.3,9.5,10,6430,0
2013-12-10,10,10.5,9.8,10.2,8720,0
2013-12-11,10.4,10.4,9.8,9.9,7160,0
2013-12-12,9.8,10,9.7,9.7,4930,0
2013-12-13,9.8,10.2,9.5,9.8,6490,0
2013-12-16,9.8,10.9,9.6,10.4,48200,0
2013-12-17,10.2,10.3,9.5,10,14880,0
2013-12-18,9.9,10.066,9.711,10.043,4148,0
2013-12-19,9.9,10.1,9.7,9.9,1740,0
2013-12-20,9.9,9.9,9.7,9.9,3130,0
2013-12-23,9.9,10.3,9.7,9.9,12320,0
2013-12-24,9.9,9.9,9.203,9.4,16193,0
2013-12-26,9.4,9.8,9.2,9.3,10330,0
2013-12-27,9.6,9.7,9.35,9.503,4685,0
2013-12-30,9.5,9.8,9.322,9.5,10143,0
2013-12-31,9.5,9.7,9.3,9.4,12950,0
2014-01-02,9.5,9.7,9.3,9.599,4016,0
2014-01-03,9.6,12,9.5,12,458862,0
2014-01-06,12.1,12.1,11,11.5,98080,0
2014-01-07,11.8,13.4,11.1,13.3,161100,0
2014-01-08,13.1,13.5,12.1,12.7,93920,0
2014-01-09,13,13,12,12.2,52580,0
2014-01-10,12.3,12.5,11.6,12,41440,0
2014-01-13,12,12.4,11.1,11.3,82620,0
2014-01-14,13.3,13.3,10.6,10.8,96820,0
2014-01-15,10.8,11.6,10.8,11.3,53073,0
2014-01-16,11.2,11.2,10.6,10.6,34390,0
2014-01-17,10.8,10.9,10.2,10.5,30480,0
2014-01-21,10.5,12.2,10.4,12.2,127940,0
2014-01-22,12.2,13.7,11.7,13.7,133006,0
2014-01-23,13.2,13.4,12.1,12.9,75514,0
2014-01-24,12.7,12.8,11.3,11.6,40180,0
2014-01-27,11.5,11.9,11.4,11.79,33042,0
2014-01-28,12,14.7,11.8,14.4,112810,0
2014-01-29,12.8,14.6,12.6,12.8,147170,0
2014-01-30,13,14.1,12.9,13.8,71489,0
2014-01-31,13.5,15.9,13.2,14.3,248540,0
2014-02-03,14.4,15.6,13.3,13.45,89008,0
2014-02-04,13.4,13.9,12.6,12.8,60581,0
2014-02-05,12.6,13.1,12.2,13,27449,0
2014-02-06,12.9,14.1,12.701,13.3,36132,0
2014-02-07,13.7,13.95,13.1,13.6,25578,0
2014-02-10,13.4,14.398,13.4,14,38719,0
2014-02-11,14.1,14.4,13.5,13.5,33655,0
2014-02-12,13.5,13.896,13,13.2,26903,0
2014-02-13,13,13.8,12.6,13.6,25274,0
2014-02-14,13.9,14.4,13.1,13.3,52005,0
2014-02-18,13.5,13.9,13.3,13.7,19860,0
2014-02-19,13.8,14.3,13.5,13.5,39815,0
2014-02-20,13.5,13.8,13.1,13.6,22709,0
2014-02-21,13.5,13.6,13.3,13.6,13175,0
2014-02-24,13.6,13.6,12.5,12.6,48849,0
2014-02-25,12.7,13,12.2,12.7,23349,0
2014-02-26,12.7,13.2,12.7,12.8,14351,0
2014-02-27,12.7,13.3,12.7,13,15180,0
2014-02-28,13.2,13.2,12.7,12.7,11199,0
2014-03-03,12.6,12.699,12.1,12.6,11728,0
2014-03-04,12.6,13.34,12.6,12.8,32394,0
2014-03-05,13,14,13,13.5,43227,0
2014-03-06,13.5,14.3,13,13.1,58901,0
2014-03-07,13.599,13.599,12.8,12.9,23960,0
2014-03-10,13.1,14.2,13.1,13.6,61686,0
2014-03-11,13.9,16.6,13.7,14.2,357660,0
2014-03-12,14.1,14.3,13,13.6,54866,0
2014-03-13,13.6,14.2,13,13,78001,0
2014-03-14,13.599,13.599,13,13.2,25720,0
2014-03-17,13.3,13.3,12.6,12.8,40081,0
2014-03-18,12.8,14.6,12.8,13.6,103975,0
2014-03-19,13.4,14.3,13.2,13.8,37526,0
2014-03-20,13.8,13.9,13.6,13.7,6732,0
2014-03-21,13.9,13.9,13.1,13.1,27274,0
2014-03-24,13.1,13.2,12.4,12.4,49953,0
2014-03-25,12.7,13.4,12.4,12.5,22809,0
2014-03-26,12.9,12.9,12.5,12.7,10880,0
2014-03-27,12.5,12.6,11.3,11.8,70247,0
2014-03-28,11.9,12,11.7,11.8,11800,0
2014-03-31,11.8,12,11.6,11.7,16160,0
2014-04-01,11.9,12.1,11.7,11.9,9971,0
2014-04-02,12,12,11.6,11.8,8963,0
2014-04-03,11.799,11.98,11.6,11.7,12131,0
2014-04-04,11.7,11.8,11.1,11.1,32507,0
2014-04-07,11.2,11.3,11,11,11290,0
2014-04-08,11.1,11.7,11.1,11.7,14838,0
2014-04-09,11.7,11.7,11.4,11.4,8426,0
2014-04-10,11.6,11.6,11.1,11.2,8005,0
2014-04-11,11.2,11.4,10.8,11,25552,0
2014-04-14,11,11.7,10.8,11.1,25111,0
2014-04-15,9.9,10.7,9.5,10,59347,0
2014-04-16,10.399,10.41,9.801,10.4,13051,0
2014-04-17,10.5,11,10.5,10.9,5561,0
2014-04-21,11,11,10.5,10.501,8230,0
2014-04-22,11,11,10.6,10.9,9493,0
2014-04-23,10.7,10.9,10.3,10.3,13665,0
2014-04-24,10.5,10.5,10.3,10.5,3292,0
2014-04-25,10.6,10.6,10,10,13792,0
2014-04-28,10.1,10.3,10,10.2,8363,0
2014-04-29,10.4,10.5,10.2,10.5,8356,0
2014-04-30,10.5,10.5,10.3,10.3,3146,0
2014-05-01,10.3,10.4,10.3,10.3,3570,0
2014-05-02,10.3,10.6,10,10.6,36052,0
2014-05-05,10.5,10.6,10.2,10.5,12491,0
2014-05-06,10.6,11.2,10.4,10.5,11504,0
2014-05-07,10.4,10.57,10,10.1,11793,0
2014-05-08,10.1,10.37,10.1,10.1,8096,0
2014-05-09,10.1,10.7,10.1,10.1,7283,0
2014-05-12,10.4,10.5,10.2,10.5,4043,0
2014-05-13,10.4,10.5,10.3,10.3,3427,0
2014-05-14,10.3,10.5,10.3,10.3,4651,0
2014-05-15,10.3,10.5,10.3,10.4,2869,0
2014-05-16,10.5,10.5,10.2,10.2,4181,0
2014-05-19,10.3,10.5,10.2,10.5,6981,0
2014-05-20,10.3,10.6,10.3,10.3,4821,0
2014-05-21,10.3,10.3,9.5,9.9,10943,0
2014-05-22,9.9,9.9,9.508,9.601,10976,0
2014-05-23,9.8,9.8,9.6,9.7,5951,0
2014-05-27,9.8,9.8,9.025,9.111,18225,0
2014-05-28,9.1,9.38,9,9.02,9131,0
2014-05-29,9,9.499,9,9.4,3815,0
2014-05-30,9.3,9.8,9.2,9.52,3525,0
2014-06-02,9.5,9.769,9,9.301,5631,0
2014-06-03,9.399,9.699,9.399,9.5,3962,0
2014-06-04,9.5,9.5,9.3,9.3,2843,0
2014-06-05,9.14,9.5,9.1,9.302,5903,0
2014-06-06,9.2,9.5,9.2,9.5,9308,0
2014-06-09,9.4,9.8,9.4,9.8,6325,0
2014-06-10,9.8,11.3,9.8,10.3,44170,0
2014-06-11,10.5,11.4,10.4,10.6,35964,0
2014-06-12,10.6,10.8,10,10.5,8093,0
2014-06-13,10.5,10.5,10.1,10.3,2565,0
2014-06-16,10.6,10.9,10.5,10.8,8641,0
2014-06-17,10.9,10.9,10.5,10.7,1272,0
2014-06-18,10.7,10.77,10.1,10.4,3309,0
2014-06-19,10.6,11.099,10.6,10.9,10293,0
2014-06-20,10.9,11,10.6,10.8,1955,0
2014-06-23,10.6,11.1,10.4,10.6,7963,0
2014-06-24,10.6,10.8,10.3,10.5,3507,0
2014-06-25,10.5,10.5,10.2,10.3,4429,0
2014-06-26,10.3,10.7,10.3,10.5,929,0
2014-06-27,10.1,10.6,10.1,10.4,7950,0
2014-06-30,10,10.4,10,10.2,3903,0
2014-07-01,10.2,10.3,9.12,9.699,31948,0
2014-07-02,9.6,9.7,9.5,9.6,5610,0
2014-07-03,9.6,10,9.6,9.942,6390,0
2014-07-07,10.1,10.399,10,10.3,7576,0
2014-07-08,10.4,10.4,10,10.3,5544,0
2014-07-09,10.299,10.3,10.001,10.1,1267,0
2014-07-10,10.3,10.3,10.1,10.2,4490,0
2014-07-11,10.4,10.5,10,10.1,5463,0
2014-07-14,10.2,10.2,10,10.2,8587,0
2014-07-15,10,11.4,9.499,9.501,50664,0
2014-07-16,9.6,9.697,9.028,9.052,17875,0
2014-07-17,9.001,9.599,9,9.159,15639,0
2014-07-18,9.215,9.5,9,9.251,7115,0
2014-07-21,9.052,9.449,9,9.076,6896,0
2014-07-22,9.2,9.55,9.2,9.511,5558,0
2014-07-23,9.998,10,9.53,9.8,9337,0
2014-07-24,9.7,9.7,9.15,9.364,8254,0
2014-07-25,9.4,9.5,9,9.411,14529,0
2014-07-28,9.203,9.756,9.052,9.1,7310,0
2014-07-29,9.016,9.3,9.016,9.056,5781,0
2014-07-30,9.02,9.304,9.02,9.227,6219,0
2014-07-31,9,9.4,9,9,5778,0
2014-08-01,8.971,8.971,8.4,8.612,21436,0
2014-08-04,8.603,8.86,8.6,8.609,5229,0
2014-08-05,8.6,8.869,8.6,8.6,4709,0
2014-08-06,8.6,8.699,8,8,12186,0
2014-08-07,8.37,8.45,8,8.2,7652,0
2014-08-08,8.3,8.38,8.2,8.37,530,0
2014-08-11,8.38,8.5,8,8.25,7265,0
2014-08-12,8.3,8.5,8.2,8.3,3809,0
2014-08-13,8.4,8.4,8.179,8.38,4258,0
2014-08-14,8.5,8.5,8,8.037,7333,0
2014-08-15,8,8.28,7.2,7.5,18782,0
2014-08-18,7.8,8.599,7.8,8.29,25583,0
2014-08-19,7.8,8.6,7.5,8.2,15790,0
2014-08-20,7.91,8.5,7.91,8.34,6713,0
2014-08-21,8.237,8.326,7.65,8.3,4013,0
2014-08-22,8.2,8.8,8.2,8.246,4207,0
2014-08-25,8.239,8.5,7.9,7.94,5476,0
2014-08-26,7.92,9.5,7.9,8.514,27230,0
2014-08-27,8.5,8.68,8.5,8.501,2767,0
2014-08-28,8.3,8.7,8.3,8.32,3598,0
2014-08-29,8.3,8.3,7.8,8.1,6555,0
2014-09-02,7.999,8,7.85,8,5788,0
2014-09-03,7.85,8,7.85,8,5995,0
2014-09-04,8.05,8.05,7.804,7.87,3404,0
2014-09-05,7.9,8.08,7.8,7.8,2521,0
2014-09-08,7.8,7.85,7.501,7.78,5073,0
2014-09-09,7.77,7.8,7.509,7.509,1805,0
2014-09-10,7.5,7.7,7.5,7.6,5423,0
2014-09-11,7.5,8.273,6.23,6.601,64463,0
2014-09-12,6.7,6.8,6.5,6.6,12471,0
2014-09-15,6.4,6.7,6.22,6.299,11644,0
2014-09-16,6.2,6.3,5.1,5.104,55930,0
2014-09-17,5,5.499,4.6,5.199,28462,0
2014-09-18,5.1,5.2,4.7,5,16972,0
2014-09-19,4.9,5.1,4.7,4.902,11454,0
2014-09-22,4.7,5,4.5,4.736,12986,0
2014-09-23,4.5,4.9,4.128,4.601,22356,0
2014-09-24,4.9,4.9,4.207,4.273,19212,0
2014-09-25,4.3,4.4,4.15,4.201,7893,0
2014-09-26,4.399,4.7,4.303,4.398,18450,0
2014-09-29,4.5,4.658,4.3,4.594,5713,0
2014-09-30,4.5,4.699,4.4,4.588,5937,0
2014-10-01,4.6,4.78,4.4,4.587,5157,0
2014-10-02,4.6,4.7,4.5,4.509,4470,0
2014-10-03,4.7,5.4,4.62,4.93,68697,0
2014-10-06,5.2,5.4,4.55,4.601,26462,0
2014-10-07,4.9,5.1,4.6,4.6,12923,0
2014-10-08,4.6,4.821,4.303,4.4,4508,0
2014-10-09,4.402,4.68,4.3,4.3,4957,0
2014-10-10,4.2,4.3,3.8,3.942,14660,0
2014-10-13,3.9,4.2,3.7,3.705,4250,0
2014-10-14,3.7,4.2,3.7,4,6741,0
2014-10-15,4,4.1,4,4.017,4311,0
2014-10-16,4,4.39,4,4.093,3969,0
2014-10-17,4.2,4.301,4.159,4.16,9222,0
2014-10-20,4.4,5.595,4.001,5.05,29691,0
2014-10-21,5.1,5.5,5,5.001,9852,0
2014-10-22,5,5.099,4.6,4.89,8254,0
2014-10-23,5,5.101,4.43,4.747,13242,0
2014-10-24,4.588,5,4.588,4.653,2225,0
2014-10-27,4.7,5,4.601,4.748,2477,0
2014-10-28,4.748,4.8,4.5,4.501,11797,0
2014-10-29,4.501,5.1,4.5,4.635,3896,0
2014-10-30,4.6,5.02,4.557,4.646,4329,0
2014-10-31,4.609,5.02,4.6,4.8,1385,0
2014-11-03,4.7,4.999,4.7,4.701,1273,0
2014-11-04,4.868,5,4.749,4.921,4431,0
2014-11-05,4.998,5.4,4.998,5.4,24088,0
2014-11-06,5.58,6.168,5.3,5.39,43099,0
2014-11-07,5.3,5.6,5.2,5.307,5639,0
2014-11-10,5.1,5.4,5.1,5.3,4734,0
2014-11-11,5.3,5.3,4.801,4.85,10292,0
2014-11-12,4.61,4.7,4.501,4.656,11034,0
2014-11-13,4.5,5.1,4.5,4.65,2968,0
2014-11-14,4.845,4.85,4.66,4.66,998,0
2014-11-17,4.68,4.9,4.5,4.66,2524,0
2014-11-18,4.8,4.84,4.4,4.4,9704,0
2014-11-19,4.5,4.5,4.2,4.202,2021,0
2014-11-20,4.2,4.6,4.12,4.6,8228,0
2014-11-21,4.699,4.83,4.4,4.79,7945,0
2014-11-24,4.8,4.9,4.605,4.7,4733,0
2014-11-25,4.8,4.9,4.5,4.601,5713,0
2014-11-26,4.8,4.999,4.65,4.86,15771,0
2014-11-28,4.901,5.05,4.7,4.985,5426,0
2014-12-01,4.7,5,4.61,5,12857,0
2014-12-02,4.802,5.3,4.7,4.81,10910,0
2014-12-03,4.703,5.2,4.702,5.05,3658,0
2014-12-04,5.05,5.15,4.81,5.14,4480,0
2014-12-05,5.1,5.7,5,5.4,12091,0
2014-12-08,5.6,7.695,5.6,6.1,80198,0
2014-12-09,6.4,6.6,5.832,6.05,17742,0
2014-12-10,6.3,6.3,5.7,5.9,15943,0
2014-12-11,5.9,6.6,5.9,6.4,13624,0
2014-12-12,6.5,6.999,6.1,6.811,10875,0
2014-12-15,7.2,7.9,7.002,7.7,28662,0
2014-12-16,7.7,8.096,6.699,7.98,30371,0
2014-12-17,8,8.38,7.508,8,11692,0
2014-12-18,8,8.8,8,8.3,17355,0
2014-12-19,8.3,8.3,8.1,8.246,6378,0
2014-12-22,8.2,9,8.2,8.6,7166,0
2014-12-23,8.9,9.1,8.5,8.6,12588,0
2014-12-24,8.5,9.3,8.5,8.9,19349,0
2014-12-26,8.92,9.5,8.707,8.707,9051,0
2014-12-29,9.3,10,8.807,9.901,24070,0
2014-12-30,9.7,10.9,9.3,10.5,26114,0
2014-12-31,10.7,11.1,10.5,11,15491,0
2015-01-02,11.2,11.5,10.8,11.2,24245,0
2015-01-05,11.5,11.6,11.3,11.6,35389,0
2015-01-06,11.8,11.9,11.2,11.3,44349,0
2015-01-07,11.5,11.7,10.2,10.6,42742,0
2015-01-08,10.5,10.7,10,10.5,13468,0
2015-01-09,10.9,11,10.7,10.7,6498,0
2015-01-12,10,10.5,10,10.3,34873,0
2015-01-13,10.3,10.4,8.1,9.2,36918,0
2015-01-14,9,9.2,9,9.2,8421,0
2015-01-15,8.7,10,8.5,9.7,7949,0
2015-01-16,9.7,10.6,9.7,10.2,14720,0
2015-01-20,10.8,12.6,10.8,11.4,142080,0
2015-01-21,11.3,12.3,11,12.3,41147,0
2015-01-22,12.3,13.3,12.3,12.9,53687,0
2015-01-23,13.1,14.1,12.906,14.099,83928,0
2015-01-26,14.1,14.1,12.6,13.7,29068,0
2015-01-27,13.2,14.4,13.001,14.2,46346,0
2015-01-28,14.5,14.5,13,13.8,43952,0
2015-01-29,14,14,13.1,13.5,24025,0
2015-01-30,13.1,13.6,13,13,14318,0
2015-02-02,13.2,13.3,13,13.3,8492,0
2015-02-03,13.4,13.4,12.5,12.895,10768,0
2015-02-04,12.8,13,12,12,29641,0
2015-02-05,12,13.1,11.5,13.06,17408,0
2015-02-06,13,13.7,13,13.5,15502,0
2015-02-09,13.5,13.7,13.5,13.6,8371,0
2015-02-10,13.5,14,13.5,13.6,15393,0
2015-02-11,13.7,13.8,13.6,13.7,5450,0
2015-02-12,13.5,13.8,13.5,13.6,5032,0
2015-02-13,13.4,13.6,13.04,13.4,6496,0
2015-02-17,13.5,13.5,13,13.2,3469,0
2015-02-18,13.1,13.2,13,13.1,11080,0
2015-02-19,13.3,13.4,13,13.3,2922,0
2015-02-20,13.2,13.6,13.1,13.6,2072,0
2015-02-23,13.4,13.6,13.2,13.6,6257,0
2015-02-24,13.4,13.4,13.2,13.3,12159,0
2015-02-25,13,13.3,13,13.3,7302,0
2015-02-26,13.3,13.4,13.1,13.3,7281,0
2015-02-27,13.3,13.4,13.2,13.3,2614,0
2015-03-02,13.3,13.4,13.3,13.4,3410,0
2015-03-03,13.4,13.4,13.1,13.2,21850,0
2015-03-04,13.3,13.3,13.1,13.2,9700,0
2015-03-05,13.1,13.2,10.7,11.6,52760,0
2015-03-06,10.8,11.2,10.1,10.3,39380,0
2015-03-09,9.8,11.2,9.8,10.3,17590,0
2015-03-10,10.5,10.7,10.1,10.3,7170,0
2015-03-11,10.3,10.9,10.3,10.4,1810,0
2015-03-12,10.2,10.5,10.2,10.3,2030,0
2015-03-13,10.1,10.5,10.1,10.2,880,0
2015-03-16,10.3,10.5,10.3,10.5,1700,0
2015-03-17,10.5,10.5,10.1,10.3,2200,0
2015-03-18,10.2,10.2,9.7,9.7,18420,0
2015-03-19,9.7,9.7,7.7,8,26510,0
2015-03-20,7.7,8,7.5,7.9,7070,0
2015-03-23,7.8,7.9,7,7.1,13760,0
2015-03-24,7.4,7.4,6.7,7,9280,0
2015-03-25,7,7,6.5,6.5,3880,0
2015-03-26,6.5,6.6,6.5,6.6,2730,0
2015-03-27,6.6,6.6,6.3,6.4,2670,0
2015-03-30,6.2,6.4,6,6.2,8950,0
2015-03-31,6.2,6.2,6.02,6.1,2473,0
2015-04-01,6.2,7,6.1,7,22940,0
2015-04-02,7.1,7.7,7,7.3,9250,0
2015-04-06,7.3,7.7,7.3,7.5,6180,0
2015-04-07,7.7,8.8,7.5,8.7,25661,0
2015-04-08,8.6,9.4,8.6,9.2,20120,0
2015-04-09,9.1,9.6,9,9.3,11307,0
2015-04-10,9.4,9.5,7.7,8,31270,0
2015-04-13,8.1,10.5,8,9.8,45740,0
2015-04-14,9.2,9.5,8.2,9.3,19370,0
2015-04-15,9.2,10.3,9.2,9.996,9282,0
2015-04-16,10.1,10.3,9.523,9.98,2712,0
2015-04-17,10,10,9.4,9.5,3240,0
2015-04-20,9.53,9.55,8.7,8.8,14134,0
2015-04-21,9.2,9.3,8.8,8.82,8693,0
2015-04-22,8.52,9,8.499,8.797,1768,0
2015-04-23,8.4,9.1,8.4,9,2480,0
2015-04-24,8.9,9.2,8.7,8.8,1390,0
2015-04-27,9.1,9.1,8.7,9,910,0
2015-04-28,9,9,8.6,9,1770,0
2015-04-29,8.5,9,8.5,9,660,0
2015-04-30,8.5,8.9,8.5,8.8,960,0
2015-05-01,9.4,9.4,8.4,8.8,790,0
2015-05-04,8.8,9,8.8,8.8,560,0
2015-05-05,8.8,8.9,8.8,8.9,2750,0
2015-05-06,9,9,8.37,8.69,2515,0
2015-05-07,8.3,8.4,8.12,8.2,3710,0
2015-05-08,8.2,8.2,8,8.1,3540,0
2015-05-11,7.8,8.4,7.8,8.2,1410,0
2015-05-12,8.48,8.48,8.1,8.2,1038,0
2015-05-13,8.2,8.4,8.2,8.4,210,0
2015-05-14,8.2,8.2,7.9,8,3350,0
2015-05-15,7.9,8.188,7.9,8.188,196,0
2015-05-18,8.188,8.3,8,8.299,1065,0
2015-05-19,8.3,8.5,8,8.3,3290,0
2015-05-20,8,8.5,7.3,7.8,9180,0
2015-05-21,7.5,8,7.5,7.6,860,0
2015-05-22,7.7,7.8,7.7,7.7,1840,0
2015-05-26,7.75,7.75,7.6,7.6,610,0
2015-05-27,7.8,7.9,7.5,7.7,1450,0
2015-05-28,7.601,7.75,7.5,7.5,1239,0
2015-05-29,7.5,7.7,7.4,7.7,3790,0
2015-06-01,7.4,7.41,6.23,6.91,10434,0
2015-06-02,7.5,8,7.3,8,3328,0
2015-06-03,7.4,8,7.3,7.9,1760,0
2015-06-04,7.8,8.1,7.8,8,360,0
2015-06-05,8,8.1,8,8,460,0
2015-06-08,7.7,8.2,7.5,8.1,2270,0
2015-06-09,8.1,8.3,7.8,7.897,5621,0
2015-06-10,7.9,8,7.2,7.2,8138,0
2015-06-11,7.4,7.8,7.01,7.3,2353,0
2015-06-12,7.7,8,7,7.1,1220,0
2015-06-15,7.4,7.4,7,7,1150,0
2015-06-16,7.4,7.4,7,7.1,1590,0
2015-06-17,7.3,7.3,7,7.1,90,0
2015-06-18,7.1,7.3,7.1,7.2,990,0
2015-06-19,7.2,7.5,6.8,6.9,1530,0
2015-06-22,6.7,7.4,6.7,7.1,620,0
2015-06-23,7.2,7.2,6.9,7.001,574,0
2015-06-24,7,7.2,7,7.1,1190,0
2015-06-25,7.3,7.3,6.8,6.8,3590,0
2015-06-26,6.9,6.9,6.5,6.7,3320,0
2015-06-29,6.5,6.9,5,5.9,24770,0
2015-06-30,6,6,5.2,5.7,6033,0
2015-07-01,5.5,6.1,5.5,6.1,1570,0
2015-07-02,6.1,6.1,5.5,5.8,4540,0
2015-07-06,5.4,5.5,5.1,5.4,1510,0
2015-07-07,5.5,6.2,5.2,6,11320,0
2015-07-08,6,6,5.2,5.2,950,0
2015-07-09,5.7,6,5.7,6,4520,0
2015-07-10,6.4,6.9,6.1,6.9,9690,0
2015-07-13,6.9,6.9,6.3,6.3,2430,0
2015-07-14,6.001,6.13,5.6,6,7359,0
2015-07-15,5.6,6,5.3,6,6528,0
2015-07-16,5.5,5.5,5.2,5.5,3140,0
2015-07-17,5.5,5.8,5.5,5.6,1150,0
2015-07-20,5.4,5.4,5,5.1,4010,0
2015-07-21,5.1,5.5,5.1,5.5,2200,0
2015-07-22,5.4,5.4,5.1,5.2,600,0
2015-07-23,5.2,5.8,5.2,5.5,1580,0
2015-07-24,5.2,5.7,5.2,5.7,760,0
2015-07-27,5.4,5.8,5.1,5.2,2570,0
2015-07-28,5.5,5.5,5.3,5.3,460,0
2015-07-29,5.4,5.5,5.3,5.5,350,0
2015-07-30,5.7,5.8,5.5,5.8,2070,0
2015-07-31,5.5,5.8,5.5,5.7,660,0
2015-08-03,5.301,5.566,5.24,5.24,180,0
2015-08-04,5.3,5.3,5.3,5.3,70,0
2015-08-05,5.3,5.3,4,4.6,13850,0
2015-08-06,4.615,4.615,4.2,4.5,2870,0
2015-08-07,4.4,5,4.2,4.6,5500,0
2015-08-10,4.6,5,4.1,4.5,4560,0
2015-08-11,4.899,4.899,4.499,4.499,1456,0
2015-08-12,4.4,4.7,4.2,4.5,2270,0
2015-08-13,4.4,4.4,4.4,4.4,1300,0
2015-08-14,4.2,4.7,4,4.7,2610,0
2015-08-17,4.3,4.5,4.3,4.3,2120,0
2015-08-18,4.7,4.7,4.4,4.5,1800,0
2015-08-19,4.3,4.6,4.3,4.6,200,0
2015-08-20,4.6,4.6,4.3,4.3,330,0
2015-08-21,4.4,4.4,4.2,4.3,1500,0
2015-08-24,3.96,4.2,3.599,3.7,4759,0
2015-08-25,4.4,4.8,4.1,4.8,3370,0
2015-08-26,4.9,4.9,4.2,4.7,5940,0
2015-08-27,4.9,4.9,4.4,4.8,640,0
2015-08-28,4.9,5,4.9,5,4240,0
2015-08-31,5,5,4.9,4.9,1700,0
2015-09-01,4.6,4.6,4.6,4.6,3490,0
2015-09-02,4.6,4.7,4.6,4.6,570,0
2015-09-03,5,5,4.1,4.5,900,0
2015-09-04,4.1,4.4,4.1,4.4,290,0
2015-09-08,4.3,4.7,4.3,4.7,1920,0
2015-09-09,4.6,4.6,4.2,4.2,100,0
2015-09-10,4.22,4.7,4.22,4.7,275,0
2015-09-11,4.5,4.5,4.2,4.2,580,0
2015-09-14,4.6,4.6,4.2,4.3,1410,0
2015-09-15,4.23,4.408,4.23,4.3,182,0
2015-09-16,4.4,4.6,4.2,4.2,590,0
2015-09-17,4.319,4.55,4.222,4.55,1017,0
2015-09-18,4.4,4.4,4.4,4.4,130,0
2015-09-21,4.2,4.6,4.2,4.3,290,0
2015-09-22,4.4,4.7,4.4,4.6,670,0
2015-09-23,4.4,4.7,4.2,4.5,850,0
2015-09-24,4.3,4.501,4.22,4.501,568,0
2015-09-25,3.8,4.4,3.8,4.3,2110,0
2015-09-28,3.8,4.2,3.8,4.159,1902,0
2015-09-29,4.3,4.3,3.8,4,1070,0
2015-09-30,3.8,4.1,3.8,4,1110,0
2015-10-01,3.8,3.8,3.6,3.6,5460,0
2015-10-02,3.6,4.1,3.6,4.1,180,0
2015-10-05,4.1,4.3,4,4.161,343,0
2015-10-06,3.8,4.2,3.6,3.8,760,0
2015-10-07,3.8,4.1,3.8,3.9,300,0
2015-10-08,3.9,3.9,3.9,3.9,40,0
2015-10-09,3.9,4.2,3.9,4,1170,0
2015-10-12,3.8,4,3.8,3.9,195,0
2015-10-13,4.2,4.2,4,4.2,1730,0
2015-10-14,3.9,4.3,3.9,4.3,1970,0
2015-10-15,4.2,4.4,4.2,4.4,1320,0
2015-10-16,4.5,4.5,4.5,4.5,410,0
2015-10-19,4.6,5.6,4.6,5.4,9904,0
2015-10-20,5.4,5.4,5,5.176,1257,0
2015-10-21,5.1,5.4,5,5,680,0
2015-10-22,5.2,5.4,5.2,5.4,1370,0
2015-10-23,5.7,5.7,5.6,5.6,340,0
2015-10-26,5.6,5.6,5.2,5.4,2660,0
2015-10-27,5.2,5.2,5.2,5.2,110,0
2015-10-28,5.6,5.6,5.5,5.5,110,0
2015-10-29,5.3,5.3,5.1,5.2,1550,0
2015-10-30,4.8,5,4.5,4.7,1920,0
2015-11-02,4.5,5.49,3.5,5,2527,0
2015-11-03,5.5,5.6,4.6,4.6,180,0
2015-11-04,4.6,4.6,4.5,4.5,5047,0
2015-11-05,5,5.1,4.7,4.7,530,0
2015-11-06,4.7,4.7,4.2,4.5,1590,0
2015-11-09,4.5,4.5,4.2,4.201,1136,0
2015-11-10,4.2,4.2,4.2,4.2,610,0
2015-11-11,4.4,4.7,3.6,3.6,7240,0
2015-11-12,4.3,4.3,3.8,3.8,1480,0
2015-11-13,4.1,4.1,4.1,4.1,170,0
2015-11-16,4.2,4.2,4.2,4.2,290,0
2015-11-17,4.1,4.1,3.7,4.1,820,0
2015-11-18,4,4.1,4,4.1,250,0
2015-11-19,4.3,4.3,3.9,3.9,1030,0
2015-11-20,3.9,4,3.9,3.9,530,0
2015-11-23,3.7,4.1,3.7,4,990,0
2015-11-24,4.1,4.1,4,4.1,1210,0
2015-11-25,4.3,4.6,4.3,4.5,2300,0
2015-11-27,4.7,4.7,4.5,4.5,760,0
2015-11-30,4.5,4.5,4.1,4.3,990,0
2015-12-01,4.69,4.69,4.401,4.401,826,0
2015-12-02,4.6,4.63,4.4,4.6,3067,0
2015-12-03,4.699,4.7,4.5,4.679,1212,0
2015-12-04,4.7,4.7,4.5,4.7,3360,0
2015-12-07,4.1,4.8,4.1,4.6,4530,0
2015-12-08,4.5,4.5,4.2,4.3,6045,0
2015-12-09,4.3,4.9,4.3,4.9,810,0
2015-12-10,4.4,4.5,4.2,4.2,2320,0
2015-12-11,4.2,4.5,4.2,4.5,5360,0
2015-12-14,4.5,4.5,4.202,4.317,2694,0
2015-12-15,4.5,4.5,4,4.2,1950,0
2015-12-16,4.4,4.5,4.2,4.2,990,0
2015-12-17,4.2,4.2,4.2,4.2,110,0
2015-12-18,4.1,4.2,4.1,4.2,70,0
2015-12-21,4,4.2,4,4.2,1360,0
2015-12-22,3.8,4,3.7,3.748,1082,0
2015-12-23,3.9,4.1,3.9,4,650,0
2015-12-24,4.1,4.1,3.9,3.9,1005,0
2015-12-28,4.1,4.2,3.9,3.9,2818,0
2015-12-29,3.7,4.2,3.7,3.9,920,0
2015-12-30,3.8,4,3.8,3.868,798,0
2015-12-31,3.999,3.999,3.7,3.7,4687,0
2016-01-04,4.1,4.1,3.971,4,519,0
2016-01-05,4.042,4.5,4.042,4.1,157,0
2016-01-06,4,4.379,4,4.2,1066,0
2016-01-07,4.001,4.199,3.7,3.8,6651,0
2016-01-08,3.804,4,3.8,3.8,111,0
2016-01-11,3.75,3.75,3.7,3.747,815,0
2016-01-12,4.2,4.2,3,3.3,8228,0
2016-01-13,3.3,3.399,3.3,3.3,374,0
2016-01-14,3.9,4.305,3.724,3.8,3538,0
2016-01-15,3.8,4.22,3.2,3.8,5988,0
2016-01-19,4,4,3.8,3.9,290,0
2016-01-20,3.801,3.9,3.801,3.862,470,0
2016-01-21,3.8,3.949,3.5,3.533,1633,0
2016-01-22,3.53,3.9,3.53,3.9,61,0
2016-01-25,3.9,3.93,3.9,3.908,353,0
2016-01-26,3.9,4,3.9,3.916,3495,0
2016-01-27,4,4,3.611,3.899,1755,0
2016-01-28,3.974,3.974,3.9,3.9,23,0
2016-01-29,3.9,3.9,3.3,3.7,1822,0
2016-02-01,3.429,3.429,3.099,3.1,2497,0
2016-02-02,3.2,3.699,3.2,3.499,408,0
2016-02-03,3.5,3.7,3.5,3.5,2222,0
2016-02-04,3.1,3.7,3.08,3.699,1523,0
2016-02-05,3.7,3.7,3.05,3.36,5542,0
2016-02-08,3.281,3.36,3.053,3.3,2470,0
2016-02-09,3.1,3.316,3.1,3.3,1237,0
2016-02-10,3.15,3.3,3.11,3.3,420,0
2016-02-11,3.05,3.3,3.05,3.3,20,0
2016-02-12,3.3,3.3,3.05,3.2,1093,0
2016-02-16,2.8,3.2,2.8,3.2,2622,0
2016-02-17,3.1,3.1,3.1,3.1,200,0
2016-02-18,2.8,3.2,2.8,3.2,741,0
2016-02-19,2.8,2.999,2.8,2.842,910,0
2016-02-22,2.8,3,2.8,2.842,4297,0
2016-02-23,2.85,3.199,2.85,3.1,1265,0
2016-02-24,3.1,3.3,2.7,2.808,1969,0
2016-02-25,2.701,2.999,2.701,2.723,2166,0
2016-02-26,2.97,2.97,2.701,2.858,361,0
2016-02-29,2.99,2.99,2.8,2.8,397,0
2016-03-01,2.8,2.946,2.8,2.94,1015,0
2016-03-02,2.999,2.999,2.9,2.915,577,0
2016-03-03,2.932,2.932,2.801,2.801,585,0
2016-03-04,2.801,2.9,2.6,2.63,12285,0
2016-03-07,2.699,2.8,2.64,2.77,3751,0
2016-03-08,2.799,2.8,2.6,2.7,1511,0
2016-03-09,2.835,3,2.6,3,6527,0
2016-03-10,2.816,2.82,2.816,2.82,58,0
2016-03-11,2.8,3,2.79,2.8,5535,0
2016-03-14,2.941,3.2,2.71,3.099,6888,0
2016-03-15,2.75,2.999,2.75,2.887,122,0
2016-03-16,3.031,3.1,2.6,2.737,6665,0
2016-03-17,2.45,2.7,2.3,2.7,1240,0
2016-03-18,2.7,2.7,2.5,2.7,2939,0
2016-03-21,2.7,2.7,2.501,2.501,975,0
2016-03-22,2.5,2.7,2.5,2.7,2216,0
2016-03-23,2.7,2.7,2.6,2.7,711,0
2016-03-24,3,3,2.6,3,71,0
2016-03-28,3,3.1,2.79,3.1,452,0
2016-03-29,3,3,2.6,2.9,1261,0
2016-03-30,2.9,2.9,2.773,2.9,1130,0
2016-03-31,2.9,3,2.6,2.9,1622,0
2016-04-01,3,3.1,2.9,3.1,3852,0
2016-04-04,3.1,3.1,2.8,3.1,695,0
2016-04-05,3.255,3.3,2.5,2.701,2006,0
2016-04-06,2.801,3.15,2.8,3.1,10950,0
2016-04-07,3.1,3.1,2.81,3.099,318,0
2016-04-08,2.81,3,2.6,2.8,2471,0
2016-04-11,2.7,3.15,2.7,3.1,8672,0
2016-04-12,3.1,3.4,3.092,3.4,7130,0
2016-04-13,3.6,3.6,3.2,3.2,6360,0
2016-04-14,3.275,3.275,3.2,3.2,1885,0
2016-04-15,3.2,3.501,3.2,3.2,8759,0
2016-04-18,2.9,3.1262,2.9,3.0111,1700,0
2016-04-19,3.03,3.041,2.81,2.87,4368,0
2016-04-20,2.86,2.86,2.4101,2.59,8970,0
2016-04-21,2.57,2.57,2.29,2.3,39442,0
2016-04-22,2.34,2.56,2.2101,2.41,16151,0
2016-04-25,2.29,2.44,2.24,2.44,19036,0
2016-04-26,2.22,2.41,2.22,2.41,19473,0
2016-04-27,2.38,2.4,2.17,2.4,19300,0
2016-04-28,2.36,2.36,2.17,2.2,9492,0
2016-04-29,2.21,2.21,1.9301,2,27803,0
2016-05-02,1.99,2,1.65,1.696,21538,0
2016-05-03,1.7,1.94,1.7,1.8,8071,0
2016-05-04,1.82,1.97,1.6801,1.91,4702,0
2016-05-05,1.81,1.91,1.79,1.87,7274,0
2016-05-06,1.8,1.96,1.75,1.76,1375,0
2016-05-09,1.9,1.9,1.77,1.851,2925,0
2016-05-10,1.845,1.85,1.83,1.83,402,0
2016-05-11,1.81,1.8199,1.81,1.8199,501,0
2016-05-12,1.81,1.81,1.76,1.76,1310,0
2016-05-13,1.711,1.7127,1.65,1.664,1960,0
2016-05-16,1.66,1.6898,1.66,1.6898,3536,0
2016-05-17,1.66,1.67,1.52,1.52,10716,0
2016-05-18,1.5575,1.6103,1.5575,1.6103,2220,0
2016-05-19,1.65,1.65,1.5743,1.5743,800,0
2016-05-20,1.4469,1.51,1.435,1.5,6454,0
2016-05-23,1.5,1.5,1.445,1.45,1805,0
2016-05-24,1.4101,1.4101,1.41,1.41,1455,0
2016-05-25,1.4237,1.48,1.42,1.48,5650,0
2016-05-26,1.4499,1.45,1.4432,1.4432,501,0
2016-05-27,1.42,1.4834,1.42,1.4648,6575,0
2016-05-31,1.43,1.4389,1.36,1.3889,4660,0
2016-06-01,1.3748,2.49,1.3748,2.2101,644704,0
2016-06-02,2.3,2.3,1.9249,1.97,92739,0
2016-06-03,2.22,2.22,1.86,1.91,36476,0
2016-06-06,2.088,2.09,1.83,1.99,19746,0
2016-06-07,2.01,2.18,1.9433,2.14,79442,0
2016-06-08,2.19,2.2,2.03,2.0301,18790,0
2016-06-09,1.9819,2.05,1.95,2.05,3442,0
2016-06-10,1.9901,2.1,1.84,1.9176,10412,0
2016-06-13,1.8933,1.93,1.8412,1.93,2716,0
2016-06-14,1.92,1.93,1.79,1.81,2211,0
2016-06-15,1.8727,2.01,1.8311,1.89,5719,0
2016-06-16,1.93,1.93,1.7601,1.85,1729,0
2016-06-17,1.92,1.92,1.68,1.8,2400,0
2016-06-20,1.67,1.8,1.67,1.75,11000,0
2016-06-21,1.67,1.85,1.589,1.71,3302,0
2016-06-22,1.75,1.9,1.66,1.72,5588,0
2016-06-23,1.7,1.8499,1.7,1.76,3833,0
2016-06-24,1.78,1.83,1.7,1.7922,5849,0
2016-06-27,1.8437,1.8437,1.7201,1.8,1304,0
2016-06-28,1.79,1.79,1.72,1.72,400,0
2016-06-29,1.9,2,1.75,1.75,11516,0
2016-06-30,1.88,2,1.87,1.8812,4608,0
2016-07-01,1.85,2.09,1.85,2.09,6321,0
2016-07-05,2.24,3.82,2.1746,2.88,552858,0
2016-07-06,3,3.4,2.77,3.3,210968,0
2016-07-07,5.05,11.35,4.4,10.15,12852285,0
2016-07-08,9.51,11.0999,6.77,6.95,3990962,0
2016-07-11,6.7,7.36,5.8349,6.04,679988,0
2016-07-12,6.09,8.66,5.83,8.12,4804040,0
2016-07-13,6.22,7.3,6.22,6.7,2511865,0
2016-07-14,6.58,7.58,6.58,6.75,2134358,0
2016-07-15,6.7,6.9299,6.06,6.34,565230,0
2016-07-18,6.39,7.35,6.19,6.74,890859,0
2016-07-19,6.7,8.44,6.46,7.26,1814743,0
2016-07-20,7.19,8.06,6.79,6.85,776931,0
2016-07-21,6.79,7.45,6.5,6.52,385576,0
2016-07-22,6.55,7.3,6.5,6.87,901414,0
2016-07-25,6.67,7.1299,6.67,6.8,250107,0
2016-07-26,6.69,7.0799,6.45,6.65,156863,0
2016-07-27,6.59,6.99,6.32,6.37,166482,0
2016-07-28,6.26,6.4742,5.796,5.898,147073,0
2016-07-29,5.72,5.9,5.59,5.6,101248,0
2016-08-01,5.51,5.6836,5.32,5.49,90908,0
2016-08-02,5.42,5.58,5.42,5.53,54978,0
2016-08-03,5.55,5.8,5.49,5.65,31772,0
2016-08-04,5.79,6.45,5.5,5.85,474054,0
2016-08-05,5.93,6.2,5.68,5.76,207708,0
2016-08-08,5.83,5.899,5.6501,5.87,55277,0
2016-08-09,5.86,5.86,5.7001,5.8,49313,0
2016-08-10,5.8,6,5.8,5.83,31972,0
2016-08-11,5.78,8.14,5.78,6.96,3891401,0
2016-08-12,7.32,7.74,7.06,7.38,714546,0
2016-08-15,7.2,7.3144,6.3,6.4,243254,0
2016-08-16,6.5,7.97,6.4,6.97,841757,0
2016-08-17,6.97,7.5,6.65,6.71,152458,0
2016-08-18,6.65,6.8,6.11,6.3,113440,0
2016-08-19,6.35,6.5,6.25,6.39,37910,0
2016-08-22,6.45,6.61,6.28,6.41,45215,0
2016-08-23,6.36,6.63,6.33,6.56,25659,0
2016-08-24,6.51,6.95,6.3,6.36,186994,0
2016-08-25,6.32,6.501,6.225,6.27,39658,0
2016-08-26,6.22,6.5,6.2,6.21,43027,0
2016-08-29,6.21,6.3099,6.08,6.24,36342,0
2016-08-30,6.13,6.59,6.13,6.3,29272,0
2016-08-31,6.224,6.37,6.1246,6.23,15956,0
2016-09-01,6.21,6.47,6.14,6.33,36981,0
2016-09-02,6.3,6.6299,6.11,6.41,96381,0
2016-09-06,6.41,7.8,6.41,7.35,1233293,0
2016-09-07,7.24,8.15,6.78,6.88,784876,0
2016-09-08,6.77,7.05,6.66,6.7199,61167,0
2016-09-09,6.67,6.8,6.51,6.62,69314,0
2016-09-12,6.66,6.67,6.43,6.46,56714,0
2016-09-13,6.51,6.592,6,6.0787,87890,0
2016-09-14,6.05,6.21,5.59,5.69,63140,0
2016-09-15,5.71,5.87,5.38,5.8,158103,0
2016-09-16,5.4661,5.93,5.4661,5.51,36308,0
2016-09-19,5.53,6.17,5.53,5.99,83174,0
2016-09-20,6.01,6.2665,5.71,5.83,48155,0
2016-09-21,5.77,5.94,5.58,5.76,99688,0
2016-09-22,5.75,6.82,5.75,5.9,715297,0
2016-09-23,6.1,6.11,5.65,5.68,93232,0
2016-09-26,5.81,6,5.14,5.55,185999,0
2016-09-27,5.57,5.95,5.35,5.752,177535,0
2016-09-28,5.64,6.126,5.61,5.61,215611,0
2016-09-29,5.67,5.92,5.5,5.52,67326,0
2016-09-30,5.58,5.8686,5.41,5.7,95310,0
2016-10-03,5.8,5.9847,5.61,5.72,49215,0
2016-10-04,5.845,5.845,5.48,5.54,52361,0
2016-10-05,5.55,5.62,5.39,5.54,76953,0
2016-10-06,5.5,5.7899,5.39,5.42,65554,0
2016-10-07,5.59,5.59,5.33,5.4,33384,0
2016-10-10,5.4,5.45,5.38,5.4,23082,0
2016-10-11,5.44,5.48,5.08,5.26,110107,0
2016-10-12,5.2599,5.2599,4.64,4.85,87335,0
2016-10-13,4.9,5.09,4.88,5.09,48707,0
2016-10-14,5.07,5.1,4.66,4.8,13894,0
2016-10-17,4.89,4.89,4.51,4.69,27274,0
2016-10-18,4.96,4.96,4.72,4.75,35991,0
2016-10-19,4.695,4.94,4.59,4.78,15101,0
2016-10-20,4.67,4.8,4.52,4.75,69470,0
2016-10-21,4.71,5.97,4.5156,5.1208,701148,0
2016-10-24,5.07,5.78,5.02,5.3,1054305,0
2016-10-25,5.26,5.84,5.1,5.52,1200155,0
2016-10-26,5.48,5.68,5.23,5.29,192005,0
2016-10-27,5.29,5.3446,4.72,4.755,138868,0
2016-10-28,4.75,4.92,4.6001,4.67,75115,0
2016-10-31,4.67,4.67,4.23,4.25,40658,0
2016-11-01,4.3,4.45,4.26,4.3,18370,0
2016-11-02,4.31,4.4299,4.02,4.09,61896,0
2016-11-03,4.01,4.15,3.45,3.65,108504,0
2016-11-04,3.71,3.9512,3.6101,3.72,23746,0
2016-11-07,3.69,3.9134,3.6,3.76,16597,0
2016-11-08,3.73,3.7499,3.41,3.56,45633,0
2016-11-09,3.61,3.61,3.4,3.52,57915,0
2016-11-10,3.57,3.8,3.43,3.49,63390,0
2016-11-11,3.33,4.19,3.33,3.99,169975,0
2016-11-14,3.99,4.5,3.99,4.2383,97028,0
2016-11-15,4.16,4.205,4.0152,4.07,33192,0
2016-11-16,4.09,4.72,4.09,4.53,160561,0
2016-11-17,4.7,4.74,4.2,4.2,98407,0
2016-11-18,4.47,4.5772,3.7,3.91,89981,0
2016-11-21,3.93,4.0836,3.7,3.76,25217,0
2016-11-22,3.8115,5.49,3.78,5.09,642322,0
2016-11-23,5.15,5.15,4.24,4.24,168641,0
2016-11-25,4.25,4.6527,4.25,4.6,51297,0
2016-11-28,4.63,4.63,4.28,4.47,27640,0
2016-11-29,4.4,4.5034,4.21,4.22,57305,0
2016-11-30,4.22,4.36,4.22,4.33,26228,0
2016-12-01,4.36,4.47,4.1,4.29,20135,0
2016-12-02,4.21,4.37,4.2,4.35,34885,0
2016-12-05,4.33,4.69,4.33,4.35,81382,0
2016-12-06,4.35,4.38,4.11,4.32,16784,0
2016-12-07,4.29,4.5,4.29,4.34,15744,0
2016-12-08,4.48,4.48,4.25,4.34,5446,0
2016-12-09,4.2686,4.47,4.2686,4.42,7670,0
2016-12-12,4.3905,4.6899,4.3484,4.53,57034,0
2016-12-13,4.45,4.57,4.27,4.33,20143,0
2016-12-14,4.4,4.4218,4.01,4.13,19238,0
2016-12-15,4.15,4.15,3.88,3.95,24527,0
2016-12-16,3.965,4.14,3.9301,4.14,45476,0
2016-12-19,4.1259,4.175,4,4.06,34211,0
2016-12-20,4.12,4.12,3.86,3.93,68653,0
2016-12-21,3.9,3.97,3.77,3.78,14521,0
2016-12-22,3.77,3.86,3.77,3.78,22113,0
2016-12-23,3.84,3.84,3.55,3.56,20195,0
2016-12-27,3.56,3.989,3.56,3.58,62924,0
2016-12-28,3.56,3.6899,3.56,3.57,17108,0
2016-12-29,3.581,3.6434,3.581,3.6,13605,0
2016-12-30,3.5864,3.76,3.5,3.51,21189,0
2017-01-03,3.65,4.35,3.52,3.55,334194,0
2017-01-04,3.65,3.7585,3.6,3.6792,33200,0
2017-01-05,3.6861,3.8,3.61,3.62,20425,0
2017-01-06,3.611,3.725,3.611,3.63,7446,0
2017-01-09,3.5955,3.77,3.5955,3.63,6979,0
2017-01-10,3.62,3.95,3.61,3.74,97071,0
2017-01-11,3.673,3.84,3.611,3.7601,32694,0
2017-01-12,4.4,4.9489,3.95,3.99,341373,0
2017-01-13,3.85,3.97,3.7,3.82,44638,0
2017-01-17,3.9086,3.9301,3.68,3.68,19988,0
2017-01-18,3.7,3.7039,3.59,3.61,12369,0
2017-01-19,3.68,3.72,3.51,3.6,30304,0
2017-01-20,3.67,3.7001,3.52,3.7,27651,0
2017-01-23,3.66,3.7953,3.5,3.5,30699,0
2017-01-24,3.55,3.6999,3.51,3.63,23222,0
2017-01-25,3.5,3.589,3.4,3.41,22683,0
2017-01-26,3.38,3.4699,3.24,3.25,13772,0
2017-01-27,3.27,3.2885,3.05,3.14,26622,0
2017-01-30,3.15,3.2699,3.15,3.1801,10981,0
2017-01-31,3.11,3.1501,3.05,3.08,26978,0
2017-02-01,3.1,3.2735,3.1,3.17,10911,0
2017-02-02,3.16,3.2322,3.15,3.19,4324,0
2017-02-03,3.17,3.19,3.16,3.19,4240,0
2017-02-06,3.1076,3.25,3.0401,3.23,7766,0
2017-02-07,3.1742,3.2,3.165,3.2,4806,0
2017-02-08,3.2,3.7,3.2,3.43,178596,0
2017-02-09,3.42,3.45,3.23,3.27,43151,0
2017-02-10,3.23,3.43,3.23,3.33,5809,0
2017-02-13,3.29,3.35,3.29,3.35,2888,0
2017-02-14,3.38,3.49,3.3,3.385,40620,0
2017-02-15,3.4051,3.44,3.3,3.3,10170,0
2017-02-16,3.3448,3.3448,3.25,3.3,5385,0
2017-02-17,3.26,3.3186,3.25,3.3,7303,0
2017-02-21,3.31,3.52,3.3,3.33,12419,0
2017-02-22,3.4,3.4724,3.3,3.36,4732,0
2017-02-23,3.27,3.2851,3.2,3.28,4777,0
2017-02-24,3.249,3.2699,3.09,3.09,2749,0
2017-02-27,3.1256,3.2,3.1,3.16,3748,0
2017-02-28,3.14,3.15,3.1,3.12,3139,0
2017-03-01,3.15,3.15,3.01,3.05,10909,0
2017-03-02,3.1014,3.14,3,3.03,6686,0
2017-03-03,3.009,3.08,3,3.02,6641,0
2017-03-06,3.11,3.12,2.99,3,4410,0
2017-03-07,3.001,3.22,2.8,3.04,16872,0
2017-03-08,2.97,2.9956,2.89,2.99,8611,0
2017-03-09,2.99,2.99,2.64,2.85,18220,0
2017-03-10,2.7682,2.84,2.62,2.72,29512,0
2017-03-13,2.693,2.8,2,2.79,10024,0
2017-03-14,2.85,2.85,2.58,2.74,17116,0
2017-03-15,2.7,3.07,2.7,2.96,45755,0
2017-03-16,3.15,3.28,2.87,2.88,51811,0
2017-03-17,2.912,3.25,2.891,2.92,4687,0
2017-03-20,2.93,3.15,2.93,3.14,11513,0
2017-03-21,3.4,3.4,3.03,3.1,18022,0
2017-03-22,3.03,3.12,2.99,3.06,8886,0
2017-03-23,2.98,3.2,2.94,3.04,18968,0
2017-03-24,3.001,3.08,3.001,3.02,11744,0
2017-03-27,3.1,3.11,2.93,3.11,13527,0
2017-03-28,3.12,3.49,3.06,3.06,79136,0
2017-03-29,3.065,3.21,3.03,3.08,16138,0
2017-03-30,3.0844,3.0959,3.04,3.065,17130,0
2017-03-31,3.02,3.2,3,3.18,57367,0
2017-04-03,3.2,3.4,3.1,3.38,50162,0
2017-04-04,3.3,3.33,3.07,3.16,45002,0
2017-04-05,3.14,3.14,3.0001,3.01,7236,0
2017-04-06,3.1,3.28,2.78,3.06,28973,0
2017-04-07,3.17,4.22,2.89,3.33,521739,0
2017-04-10,3.23,4.4,3.23,4.33,344280,0
2017-04-11,4.2,4.58,3.46,4.05,499090,0
2017-04-12,4.06,4.2,3.91,4,96508,0
2017-04-13,3.27,3.5999,2.8,3.19,137088,0
2017-04-17,3.34,3.4,2.67,2.76,107811,0
2017-04-18,2.96,2.96,2.7,2.73,24732,0
2017-04-19,3,3.099,2.71,2.8399,68876,0
2017-04-20,2.93,2.93,2.71,2.87,7557,0
2017-04-21,2.93,2.93,2.7135,2.89,8883,0
2017-04-24,2.82,2.99,2.7236,2.8,22246,0
2017-04-25,2.8101,2.88,2.72,2.81,24719,0
2017-04-26,2.82,2.91,2.77,2.91,20866,0
2017-04-27,2.81,2.91,2.81,2.8754,3909,0
2017-04-28,2.9154,3.2,2.9154,3.02,105137,0
2017-05-01,3.01,3.12,2.9239,3.08,7955,0
2017-05-02,2.91,3.07,2.91,2.96,5110,0
2017-05-03,2.96,3,2.91,2.91,13287,0
2017-05-04,2.9441,3.085,2.9,2.9,23267,0
2017-05-05,2.95,3.17,2.9,2.9,44710,0
2017-05-08,2.9,2.93,2.9,2.93,3081,0
2017-05-09,2.9,2.9946,2.9,2.9,3166,0
2017-05-10,2.9,2.997,2.9,2.99,22565,0
2017-05-11,2.913,3.11,2.9,3.02,21395,0
2017-05-12,3.01,3.01,2.96,2.99,1437,0
2017-05-15,2.99,3.11,2.96,2.96,7396,0
2017-05-16,3.1,3.1,2.93,3.06,9192,0
2017-05-17,3.0501,3.16,2.9,2.91,50256,0
2017-05-18,2.99,3.1,2.9,2.91,18195,0
2017-05-19,3.0346,3.0492,2.9,2.9,20309,0
2017-05-22,2.91,2.95,2.9,2.92,3185,0
2017-05-23,3.0615,3.0615,2.91,3.01,35782,0
2017-05-24,2.92,3.3065,2.92,2.92,108448,0
2017-05-25,2.99,2.99,2.9,2.94,10215,0
2017-05-26,2.92,3.13,2.9,2.99,19912,0
2017-05-30,3.173,3.173,2.93,3.09,3114,0
2017-05-31,3.04,3.04,2.9254,2.93,10186,0
2017-06-01,2.93,3,2.93,2.99,7024,0
2017-06-02,3,3,2.9244,2.94,14547,0
2017-06-05,2.98,2.98,2.9,2.9,9662,0
2017-06-06,2.91,2.935,2.9,2.9,31322,0
2017-06-07,2.92,2.95,2.81,2.82,10911,0
2017-06-08,2.81,2.97,2.76,2.97,25272,0
2017-06-09,2.97,2.97,2.81,2.94,16623,0
2017-06-12,2.94,2.9669,2.84,2.96,15333,0
2017-06-13,2.96,2.96,2.86,2.92,1926,0
2017-06-14,2.82,2.9083,2.82,2.88,1839,0
2017-06-15,2.88,2.9,2.8042,2.8042,33708,0
2017-06-16,2.81,2.89,2.71,2.71,12408,0
2017-06-19,2.71,2.8858,2.71,2.85,2735,0
2017-06-20,2.8,2.95,2.72,2.86,6485,0
2017-06-21,2.8647,2.8647,2.72,2.79,7919,0
2017-06-22,2.79,2.79,2.57,2.7,32862,0
2017-06-23,2.6064,2.7715,2.6,2.65,4609,0
2017-06-26,2.71,2.78,2.6307,2.78,12217,0
2017-06-27,2.69,2.7859,2.615,2.615,4844,0
2017-06-28,2.72,2.86,2.68,2.72,22918,0
2017-06-29,2.5639,2.7861,2.5639,2.69,15944,0
2017-06-30,2.72,2.72,2.595,2.63,6290,0
2017-07-03,2.62,2.7,2.6,2.6325,10024,0
2017-07-05,2.69,2.69,2.53,2.55,18937,0
2017-07-06,2.36,2.56,2.34,2.41,23985,0
2017-07-07,2.65,2.65,2.42,2.43,10121,0
2017-07-10,2.4,2.6,2.4,2.42,18191,0
2017-07-11,2.47,2.56,2.3967,2.53,46552,0
2017-07-12,2.57,2.67,2.3,2.34,58019,0
2017-07-13,2.46,2.46,2.2534,2.2769,7261,0
2017-07-14,2.25,2.25,2.029,2.19,20925,0
2017-07-17,2.13,2.2,2.06,2.12,10203,0
2017-07-18,2.06,2.41,2.06,2.34,79154,0
2017-07-19,2.31,2.39,2.161,2.36,51045,0
2017-07-20,2.399,2.409,2.31,2.37,4146,0
2017-07-21,2.41,2.41,2.15,2.32,2106,0
2017-07-24,2.32,2.32,2.17,2.22,1745,0
2017-07-25,2.27,2.29,2.093,2.22,17143,0
2017-07-26,2.2,2.3061,2.2,2.21,9326,0
2017-07-27,2.26,2.35,2.2,2.21,10044,0
2017-07-28,2.2352,2.2352,2.17,2.17,9691,0
2017-07-31,2.1699,2.17,2.1,2.16,11510,0
2017-08-01,2.21,2.21,2.05,2.05,15718,0
2017-08-02,2.07,2.19,2.05,2.19,34213,0
2017-08-03,2.09,2.14,2.09,2.14,1807,0
2017-08-04,2.17,2.19,2.12,2.17,1605,0
2017-08-07,2.1587,2.16,2.1001,2.16,4871,0
2017-08-08,2.17,2.48,2.15,2.24,40535,0
2017-08-09,2.18,2.25,2.18,2.24,19541,0
2017-08-10,2.27,2.4,2.13,2.27,47539,0
2017-08-11,2.22,2.22,2.1,2.1,9072,0
2017-08-14,2.2,2.232,2.1533,2.1742,14104,0
2017-08-15,2.1,2.18,2.07,2.08,32711,0
2017-08-16,2.249,2.249,2.07,2.15,9303,0
2017-08-17,2.08,2.29,2.07,2.25,16426,0
2017-08-18,2.22,2.31,2.07,2.15,36266,0
2017-08-21,2.1,2.17,1.85,1.89,38652,0
2017-08-22,1.8528,1.88,1.72,1.74,66515,0
2017-08-23,1.75,1.8772,1.72,1.72,31215,0
2017-08-24,1.7,1.7588,1.61,1.7,18445,0
2017-08-25,1.75,1.75,1.7,1.7,424,0
2017-08-28,1.71,1.7101,1.7,1.7,3783,0
2017-08-29,1.7476,1.7476,1.7,1.71,5897,0
2017-08-30,1.7,1.72,1.7,1.72,6749,0
2017-08-31,1.7006,1.72,1.7,1.72,3936,0
2017-09-01,1.72,1.81,1.71,1.78,25060,0
2017-09-05,1.7768,1.84,1.67,1.69,13932,0
2017-09-06,1.7475,1.82,1.71,1.71,13690,0
2017-09-07,1.79,1.79,1.7799,1.7799,1612,0
2017-09-08,1.75,1.75,1.73,1.73,402,0
2017-09-11,1.77,1.8499,1.77,1.79,6074,0
2017-09-12,1.77,1.83,1.75,1.76,5556,0
2017-09-13,1.75,1.82,1.75,1.82,4538,0
2017-09-14,1.8,1.83,1.73,1.82,17087,0
2017-09-15,1.85,2,1.82,1.97,50487,0
2017-09-18,2.1,2.1,1.99,2.05,20749,0
2017-09-19,1.821,2.04,1.821,1.96,5564,0
2017-09-20,2.01,2.02,1.94,2,13198,0
2017-09-21,2,2,1.8336,1.99,9755,0
2017-09-22,1.87,1.9439,1.841,1.9,1476,0
2017-09-25,1.97,1.97,1.87,1.9,1919,0
2017-09-26,1.86,2,1.86,1.96,3034,0
2017-09-27,1.9659,2.09,1.9659,2.06,11451,0
2017-09-28,2.08,2.1,1.84,2.05,20000,0
2017-09-29,2.05,2.07,1.96,2.07,12585,0
2017-10-02,2.0453,2.05,1.96,1.965,12477,0
2017-10-03,1.97,2.03,1.97,1.9701,4484,0
2017-10-04,1.984,2.015,1.96,1.96,7434,0
2017-10-05,1.965,2.02,1.95,1.98,9507,0
2017-10-06,2.0083,2.0083,1.98,1.9825,878,0
2017-10-09,1.96,2.9033,1.9501,2.35,458297,0
2017-10-10,2.45,2.48,2.06,2.19,40759,0
2017-10-11,2.32,2.32,2.04,2.229,15809,0
2017-10-12,2.1601,2.26,2.1,2.11,17292,0
2017-10-13,2.16,2.21,2.1286,2.18,15716,0
2017-10-16,2.18,2.36,2.0952,2.26,33857,0
2017-10-17,2.2501,2.52,2.25,2.44,37626,0
2017-10-18,2.4149,2.4149,2.101,2.33,9854,0
2017-10-19,2.3,2.31,2.1353,2.28,5894,0
2017-10-20,2.23,2.2825,2.1394,2.26,36883,0
2017-10-23,2.329,2.35,2.22,2.22,32730,0
2017-10-24,2.29,2.3,2.07,2.07,3346,0
2017-10-25,2.017,2.3,2.01,2.3,19970,0
2017-10-26,2.28,2.28,2.129,2.129,21124,0
2017-10-27,2.1443,2.1892,2.03,2.08,9866,0
2017-10-30,2.14,2.18,2.1,2.18,2428,0
2017-10-31,2.18,2.21,2.057,2.1356,11269,0
2017-11-01,2.19,2.23,2.15,2.15,2233,0
2017-11-02,2.14,2.1626,2.0774,2.0774,1492,0
2017-11-03,2.07,2.1946,2.06,2.1321,5332,0
2017-11-06,2.12,2.2,2.08,2.18,8470,0
2017-11-07,2.2,2.2,2.18,2.2,984,0
2017-11-08,2.15,2.648,2.03,2.45,151275,0
2017-11-09,2.63,2.63,2.14,2.28,20520,0
2017-11-10,2.19,2.7001,2.12,2.49,134432,0
