Date,Open,High,Low,Close,Volume,OpenInt
2011-01-27,45.959,46.265,43.085,44.532,808634,0
2011-01-28,44.818,44.838,40.986,41.659,382937,0
2011-01-31,42.168,43.819,39.743,41.333,287123,0
2011-02-01,41.373,44.41,41.333,43.208,388487,0
2011-02-02,44.206,44.818,42.026,43.004,297008,0
2011-02-03,42.78,42.8,40.558,41.373,314663,0
2011-02-04,41.414,41.944,38.724,40.008,200108,0
2011-02-07,40.354,40.578,38.418,38.968,268584,0
2011-02-08,38.622,40.232,38.52,38.989,182662,0
2011-02-09,38.724,38.826,37.277,38.051,190593,0
2011-02-10,37.582,39.641,37.093,38.561,126721,0
2011-02-11,39.559,40.456,38.561,40.436,243430,0
2011-02-14,40.762,42.392,40.538,41.903,210347,0
2011-02-15,41.781,42.78,40.986,42.331,422126,0
2011-02-16,42.596,43.595,42.127,42.922,204823,0
2011-02-18,44.655,46.856,42.474,46.142,223730,0
2011-02-22,45.816,47.651,43.921,46.632,219946,0
2011-02-23,46.265,47.386,43.799,43.962,117847,0
2011-02-24,43.778,46.876,41.333,46.061,129976,0
2011-02-25,45.694,47.691,42.474,46.795,329047,0
2011-02-28,45.633,46.795,45.123,45.857,84370,0
2011-03-01,45.857,47.691,45.348,46.407,116401,0
2011-03-02,47.325,47.386,45.572,45.674,126909,0
2011-03-03,45.429,50.728,45.409,50.076,269560,0
2011-03-04,49.933,53.928,48.323,50.035,206484,0
2011-03-07,50.076,50.545,46.611,47.691,181142,0
2011-03-08,48.119,48.69,47.202,48.242,80573,0
2011-03-09,48.914,48.914,46.795,46.897,37320,0
2011-03-10,46.387,46.815,45.674,46,99529,0
2011-03-11,46.55,46.55,42.8,43.228,131672,0
2011-03-14,43.738,44.329,41.557,42.29,88220,0
2011-03-15,40.782,41.985,40.538,41.292,117169,0
2011-03-16,42.29,46.774,41.598,42.759,165906,0
2011-03-17,43.31,43.819,42.087,42.454,50067,0
2011-03-18,43.167,43.35,42.087,42.474,43520,0
2011-03-21,46.102,46.102,43.167,44.227,142375,0
2011-03-22,44.716,44.716,43.371,43.676,90797,0
2011-03-23,43.024,43.615,42.168,42.882,185468,0
2011-03-24,43.208,43.208,41.903,42.352,51170,0
2011-03-25,41.944,42.433,40.64,41.333,67608,0
2011-03-28,41.047,43.513,40.558,42.331,145702,0
2011-03-29,43.33,45.592,42.983,44.838,106905,0
2011-03-30,45.837,47.345,45.572,46.835,78836,0
2011-03-31,46.917,48.119,46.897,47.997,469072,0
2011-04-01,48.649,50.219,47.916,49.383,191537,0
2011-04-04,49.73,50.259,48.384,49.057,88922,0
2011-04-05,49.22,50.422,48.181,48.425,83263,0
2011-04-06,49.77,55.803,48.384,49.24,52045,0
2011-04-07,48.894,51.462,47.467,48.384,83974,0
2011-04-08,48.751,49.179,45.551,46.469,145864,0
2011-04-11,45.776,46.998,44.512,45.511,108078,0
2011-04-12,45.511,45.511,41.924,42.983,185017,0
2011-04-13,43.208,44.695,43.208,43.88,180769,0
2011-04-14,43.513,43.697,40.925,41.108,307193,0
2011-04-15,40.823,41.72,38.112,39.498,496477,0
2011-04-18,39.539,40.415,34.464,35.32,783422,0
2011-04-19,35.85,36.604,32.793,33.323,625695,0
2011-04-20,34.138,34.648,32.08,32.304,403508,0
2011-04-21,32.426,32.997,30.755,31.04,234338,0
2011-04-25,31.55,31.55,28.513,29.94,318573,0
2011-04-26,30.062,30.898,29.899,30.714,204221,0
2011-04-27,31.101,31.427,30.184,30.368,227425,0
2011-04-28,30.449,32.915,29.797,31.774,393816,0
2011-04-29,31.774,34.546,31.101,33.771,299856,0
2011-05-02,33.934,33.955,30.388,30.979,234230,0
2011-05-03,30.999,31.794,30.164,30.225,142593,0
2011-05-04,30.592,32.548,30.164,32.1,169265,0
2011-05-05,32.63,33.506,31.59,33.241,388578,0
2011-05-06,38.907,38.928,32.997,34.322,902092,0
2011-05-09,34.525,34.648,33.751,34.077,237846,0
2011-05-10,34.26,34.281,32.467,33.099,177589,0
2011-05-11,32.813,33.119,30.918,31.855,131899,0
2011-05-12,31.509,32.1,28.411,30.857,183758,0
2011-05-13,30.938,32.997,30.938,32.528,325204,0
2011-05-16,32.467,33.425,31.835,32.12,81557,0
2011-05-17,32.243,32.243,30.062,30.082,286114,0
2011-05-18,30.347,30.755,29.165,29.756,177083,0
2011-05-19,29.817,29.817,27.983,28.248,199094,0
2011-05-20,28.126,28.615,27.535,27.718,114565,0
2011-05-23,27.107,27.351,26.088,26.23,213904,0
2011-05-24,28.126,29.45,27.616,27.902,458666,0
2011-05-25,28.024,28.187,27.27,27.718,136024,0
2011-05-26,28.166,29.022,27.8,28.003,89069,0
2011-05-27,28.126,30.918,28.024,29.41,260141,0
2011-05-31,29.593,31.04,29.552,30.999,317137,0
2011-06-01,30.734,30.999,30.062,30.449,366926,0
2011-06-02,30.306,30.673,29.104,29.573,145303,0
2011-06-03,30.306,30.306,28.431,28.88,156936,0
2011-06-06,28.839,28.859,26.414,26.842,93770,0
2011-06-07,26.923,28.166,26.923,27.738,59876,0
2011-06-08,28.126,28.859,26.108,26.719,63682,0
2011-06-09,26.76,27.616,26.149,27.331,80017,0
2011-06-10,27.963,27.963,25.598,27.392,208641,0
2011-06-13,27.31,27.392,26.332,26.781,153937,0
2011-06-14,29.186,31.55,28.554,30.225,310992,0
2011-06-15,29.878,30.755,28.656,30.042,100773,0
2011-06-16,30.042,30.225,29.226,29.858,59698,0
2011-06-17,30.184,31.407,29.369,29.715,108239,0
2011-06-20,29.43,29.43,28.431,28.819,38202,0
2011-06-21,29.063,30.001,28.941,29.491,71602,0
2011-06-22,29.206,29.206,27.861,28.533,57833,0
2011-06-23,27.881,28.513,26.76,27.351,62534,0
2011-06-24,27.514,29.756,26.903,29.756,163635,0
2011-06-27,29.756,29.756,28.024,28.493,79852,0
2011-06-28,28.411,29.186,28.126,28.289,70469,0
2011-06-29,29.512,29.512,28.146,28.248,53407,0
2011-06-30,29.165,29.349,27.412,27.616,93557,0
2011-07-01,27.514,27.596,26.821,26.984,73075,0
2011-07-05,26.882,28.309,26.882,27.046,151562,0
2011-07-06,27.046,27.514,26.373,26.475,79849,0
2011-07-07,26.862,27.188,26.291,26.332,191586,0
2011-07-08,27.922,28.268,26.312,26.475,118331,0
2011-07-11,26.128,27.066,25.823,26.088,107243,0
2011-07-12,26.842,26.842,24.478,24.702,94479,0
2011-07-13,25.191,25.497,24.274,24.865,88335,0
2011-07-14,24.702,25.68,23.744,23.825,125086,0
2011-07-15,24.172,24.742,23.825,24.05,183891,0
2011-07-18,23.866,23.866,21.93,22.439,124399,0
2011-07-19,22.439,22.908,21.054,22.684,248361,0
2011-07-20,22.623,23.642,22.562,23.622,94278,0
2011-07-21,23.968,24.192,23.458,23.968,237175,0
2011-07-22,23.886,24.844,23.744,24.253,135764,0
2011-07-25,23.56,24.233,22.929,23.622,283743,0
2011-07-26,23.295,23.622,22.969,23.54,115282,0
2011-07-27,23.438,24.009,21.441,21.787,187731,0
2011-07-28,21.604,21.91,20.524,21.054,217334,0
2011-07-29,20.564,20.952,20.136,20.666,280783,0
2011-08-01,20.829,20.992,20.238,20.299,138913,0
2011-08-02,19.933,20.34,19.443,19.484,147916,0
2011-08-03,19.382,19.382,17.976,18.506,419383,0
2011-08-04,17.426,17.976,16.855,17.242,313743,0
2011-08-05,17.711,19.199,15.591,18.873,322117,0
2011-08-08,17.772,18.18,16.855,17.038,220224,0
2011-08-09,16.712,18.343,16.549,18.302,804394,0
2011-08-10,19.871,21.91,16.509,17.222,1328851,0
2011-08-11,17.528,19.342,17.405,18.547,397484,0
2011-08-12,18.954,19.097,18.343,18.649,188737,0
2011-08-15,18.649,19.77,18.282,19.362,280724,0
2011-08-16,18.954,19.036,16.957,17.181,253562,0
2011-08-17,16.896,17.324,16.447,17.303,283055,0
2011-08-18,16.447,16.794,15.795,16.244,246884,0
2011-08-19,15.306,15.306,14.511,14.654,202793,0
2011-08-22,15.225,16.305,15.225,15.918,270682,0
2011-08-23,15.918,17.609,15.918,17.324,266989,0
2011-08-24,17.222,18.017,17.038,17.324,126871,0
2011-08-25,17.324,18.098,16.916,18.037,154143,0
2011-08-26,17.894,17.894,17.202,17.466,136148,0
2011-08-29,17.65,18.261,17.181,17.894,123472,0
2011-08-30,17.63,18.241,17.365,18.119,80356,0
2011-08-31,18.037,18.18,17.324,17.63,167043,0
2011-09-01,17.528,18.261,17.405,17.772,80275,0
2011-09-02,17.303,17.507,16.977,17.1,113941,0
2011-09-06,16.223,16.835,15.734,16.264,125121,0
2011-09-07,16.59,16.631,15.999,16.162,98181,0
2011-09-08,16.04,16.325,15.245,15.469,83885,0
2011-09-09,15.286,15.51,14.878,15.245,133448,0
2011-09-12,15.041,15.673,15.041,15.551,159091,0
2011-09-13,15.571,15.714,15.286,15.591,141811,0
2011-09-14,15.632,15.836,15.041,15.53,157714,0
2011-09-15,15.428,15.836,15.163,15.551,160713,0
2011-09-16,16.06,17.14,15.653,16.896,335151,0
2011-09-19,16.59,16.916,16.162,16.284,139684,0
2011-09-20,16.305,16.835,15.979,16.407,172366,0
2011-09-21,16.447,16.529,16.182,16.182,89926,0
2011-09-22,15.653,16.305,15.449,16.244,98152,0
2011-09-23,16.162,16.549,14.96,15.062,216570,0
2011-09-26,15.408,16.264,15.286,16.162,107746,0
2011-09-27,16.488,17.12,16.182,16.998,102617,0
2011-09-28,16.998,16.998,16.019,16.305,97075,0
2011-09-29,16.59,16.59,15.673,16.203,97331,0
2011-09-30,15.918,16.325,15.816,16.305,75602,0
2011-10-03,16.04,16.325,14.735,14.817,100325,0
2011-10-04,14.532,14.695,13.757,14.491,229902,0
2011-10-05,15.653,16.244,14.797,15.877,127208,0
2011-10-06,15.816,16.468,15.795,16.447,166498,0
2011-10-07,16.447,16.488,15.734,16.162,118670,0
2011-10-10,16.651,16.651,16.162,16.468,92671,0
2011-10-11,16.346,16.407,14.878,15.123,153410,0
2011-10-12,14.776,14.837,13.818,14.43,298252,0
2011-10-13,14.328,14.919,14.063,14.083,187815,0
2011-10-14,14.613,15.53,14.369,15.428,88399,0
2011-10-17,15.225,15.225,13.757,13.798,164929,0
2011-10-18,13.859,13.879,13.125,13.227,147203,0
2011-10-19,13.064,13.35,10.68,11.454,1982873,0
2011-10-20,11.638,12.31,11.148,11.495,527347,0
2011-10-21,11.658,12.534,11.617,12.514,252510,0
2011-10-24,12.575,13.329,12.514,13.248,205546,0
2011-10-25,13.105,13.309,12.473,12.616,135357,0
2011-10-26,12.779,12.901,11.862,12.127,143547,0
2011-10-27,12.575,13.309,12.208,13.003,281846,0
2011-10-28,13.166,14.246,12.983,14.226,227691,0
2011-10-31,14.002,14.267,13.818,14.206,302227,0
2011-11-01,14.083,14.776,13.574,14.654,319349,0
2011-11-02,14.817,15.571,14.715,15.51,257520,0
2011-11-03,15.653,15.836,15.143,15.306,318459,0
2011-11-04,15.388,15.918,15.225,15.816,301107,0
2011-11-07,14.939,16.142,14.267,14.43,249210,0
2011-11-08,15.286,16.305,15.021,15.062,437536,0
2011-11-09,14.267,14.45,13.553,14.063,232005,0
2011-11-10,14.185,14.267,13.961,14.226,129881,0
2011-11-11,14.328,14.491,13.941,14.104,147920,0
2011-11-14,13.961,14.532,13.859,14.246,159687,0
2011-11-15,14.144,14.246,13.533,14.226,138725,0
2011-11-16,14.002,15.245,14.002,14.735,396166,0
2011-11-17,14.572,15.245,14.389,15.062,321096,0
2011-11-18,15.062,15.49,14.837,15.49,273226,0
2011-11-21,15.163,15.326,14.409,15.225,208256,0
2011-11-22,15.163,15.326,14.552,14.776,394112,0
2011-11-23,14.552,14.858,13.9,13.961,137588,0
2011-11-25,13.859,14.144,13.778,13.981,42727,0
2011-11-28,14.409,15,14.165,14.552,343406,0
2011-11-29,14.634,14.634,14.002,14.267,150483,0
2011-11-30,14.776,14.878,14.246,14.45,705567,0
2011-12-01,14.185,15.408,13.859,15.204,125733,0
2011-12-02,15.388,16.244,15.388,16.101,147706,0
2011-12-05,16.264,16.488,15.958,16.427,250086,0
2011-12-06,16.305,16.692,16.284,16.366,114387,0
2011-12-07,16.305,16.447,16.101,16.203,116354,0
2011-12-08,16.04,16.305,15.897,16.101,152609,0
2011-12-09,16.06,16.142,15,15.836,237156,0
2011-12-12,15.632,16.04,15.591,15.979,114832,0
2011-12-13,15.938,16.04,15.754,15.754,279154,0
2011-12-14,15.673,15.836,15.225,15.49,115334,0
2011-12-15,15.571,15.571,13.92,14.042,198692,0
2011-12-16,14.042,14.654,14.042,14.369,74754,0
2011-12-19,14.369,14.47,13.288,13.329,172026,0
2011-12-20,13.451,14.369,13.451,14.002,164475,0
2011-12-21,14.124,14.287,13.35,13.553,151037,0
2011-12-22,13.778,15.062,13.655,14.348,143594,0
2011-12-23,14.348,14.735,14.246,14.409,98524,0
2011-12-27,14.246,14.634,14.165,14.369,85291,0
2011-12-28,14.287,14.654,13.839,13.941,296944,0
2011-12-29,14.042,14.511,13.614,13.757,198093,0
2011-12-30,13.859,14.165,13.309,13.553,319933,0
2012-01-03,14.348,15.143,13.839,15.082,122810,0
2012-01-04,14.939,15.408,14.654,15.306,164956,0
2012-01-05,15.245,15.388,14.939,15.204,94225,0
2012-01-06,15.102,15.428,15.082,15.102,91977,0
2012-01-09,15.326,15.326,14.654,14.735,32321,0
2012-01-10,14.878,14.919,14.226,14.409,53261,0
2012-01-11,14.369,15.408,14.002,14.124,162430,0
2012-01-12,14.206,14.654,14.206,14.634,29762,0
2012-01-13,14.593,14.735,14.287,14.369,16294,0
2012-01-17,14.491,14.919,13.961,14.246,146846,0
2012-01-18,14.246,14.776,14.246,14.695,47254,0
2012-01-19,14.674,14.674,14.267,14.409,51138,0
2012-01-20,14.369,14.491,14.226,14.267,121264,0
2012-01-23,14.348,14.369,14.144,14.246,31497,0
2012-01-24,14.144,14.287,14.104,14.267,56058,0
2012-01-25,14.267,14.267,14.063,14.185,24538,0
2012-01-26,14.165,14.267,13.757,13.778,31332,0
2012-01-27,13.778,14.206,13.757,13.9,46796,0
2012-01-30,13.757,13.92,13.472,13.716,103303,0
2012-01-31,13.696,13.716,12.616,12.84,239930,0
2012-02-01,12.799,13.105,12.657,13.023,369258,0
2012-02-02,13.125,13.268,12.942,13.207,456378,0
2012-02-03,13.798,13.798,12.82,12.942,125589,0
2012-02-06,12.922,13.248,12.84,13.003,158180,0
2012-02-07,13.146,13.146,12.677,12.922,136953,0
2012-02-08,12.616,12.738,11.923,12.086,212476,0
2012-02-09,12.188,12.29,11.943,12.188,95059,0
2012-02-10,12.066,12.84,11.984,12.575,112326,0
2012-02-13,12.697,12.738,12.473,12.718,70494,0
2012-02-14,12.738,12.738,12.167,12.33,107435,0
2012-02-15,12.412,12.738,12.33,12.738,125891,0
2012-02-16,12.779,12.779,12.106,12.106,206102,0
2012-02-17,12.779,16.162,12.636,15.816,1390588,0
2012-02-21,15.591,16.223,14.532,15.123,441648,0
2012-02-22,14.939,14.939,13.941,14.267,284635,0
2012-02-23,14.185,14.267,13.614,14.165,287120,0
2012-02-24,14.206,14.491,13.798,13.859,216519,0
2012-02-27,13.859,14.409,13.533,14.409,164964,0
2012-02-28,14.328,14.654,14.083,14.532,204897,0
2012-02-29,14.47,14.756,13.941,13.981,223915,0
2012-03-01,13.981,14.858,13.533,14.613,259974,0
2012-03-02,14.634,15.143,14.246,15.021,218548,0
2012-03-05,14.939,14.98,14.47,14.776,122175,0
2012-03-06,14.552,14.837,14.185,14.674,149915,0
2012-03-07,14.837,14.919,14.674,14.837,81516,0
2012-03-08,14.96,15.184,14.817,15.184,126524,0
2012-03-09,15.225,15.388,15,15.245,133497,0
2012-03-12,15.245,15.265,14.797,14.797,122817,0
2012-03-13,14.96,15.265,14.96,15.245,76049,0
2012-03-14,15.184,15.408,14.878,15.265,248677,0
2012-03-15,15.163,15.326,14.878,15.102,109565,0
2012-03-16,15.082,15.469,15.041,15.204,100347,0
2012-03-19,15.082,15.388,15.021,15.102,101276,0
2012-03-20,14.96,14.98,14.776,14.939,40058,0
2012-03-21,14.817,15,14.735,14.898,97299,0
2012-03-22,14.756,14.776,14.572,14.674,61146,0
2012-03-23,14.634,14.837,14.532,14.817,62877,0
2012-03-26,14.919,15.184,14.634,14.919,48752,0
2012-03-27,14.939,15.082,14.756,14.776,32413,0
2012-03-28,14.776,14.817,14.43,14.817,42191,0
2012-03-29,14.756,14.878,14.572,14.878,37125,0
2012-03-30,14.96,14.96,14.328,14.776,105833,0
2012-04-02,14.715,14.776,14.267,14.634,54544,0
2012-04-03,14.674,14.776,14.369,14.409,40588,0
2012-04-04,14.328,14.389,14.124,14.267,44272,0
2012-04-05,14.185,14.206,13.981,14.104,40759,0
2012-04-09,14.185,14.695,14.022,14.654,54383,0
2012-04-10,14.593,14.776,13.186,13.227,213836,0
2012-04-11,13.288,14.206,13.288,14.185,96641,0
2012-04-12,14.144,14.776,14.124,14.776,83892,0
2012-04-13,14.695,14.715,14.267,14.43,44323,0
2012-04-16,14.552,14.613,14.083,14.348,75942,0
2012-04-17,14.43,14.715,14.287,14.47,62494,0
2012-04-18,14.552,14.613,14.022,14.185,73032,0
2012-04-19,14.246,14.695,14.165,14.369,34396,0
2012-04-20,14.511,14.593,14.226,14.369,35902,0
2012-04-23,14.165,14.552,13.961,14.43,61669,0
2012-04-24,14.43,14.756,14.43,14.735,37034,0
2012-04-25,14.776,14.776,14.165,14.226,75346,0
2012-04-26,14.369,14.634,14.165,14.246,80796,0
2012-04-27,14.348,14.797,14.348,14.776,93618,0
2012-04-30,19.158,19.382,16.774,16.937,1387328,0
2012-05-01,16.957,18.098,15.897,17.528,386810,0
2012-05-02,17.528,17.528,16.712,17.222,110918,0
2012-05-03,17.1,17.589,16.692,17.528,175699,0
2012-05-04,17.466,17.466,16.875,17.038,158933,0
2012-05-07,17.038,17.344,16.774,16.814,147275,0
2012-05-08,16.977,16.977,15.979,16.162,390136,0
2012-05-09,19.26,19.749,17.365,17.466,2072145,0
2012-05-10,17.344,17.976,16.937,17.63,332345,0
2012-05-11,17.344,17.63,17.038,17.242,142624,0
2012-05-14,17.1,17.446,16.305,17.222,176087,0
2012-05-15,17.161,17.405,16.733,17.242,145684,0
2012-05-16,17.161,18.526,17.079,18.526,419032,0
2012-05-17,18.506,19.056,18.058,18.73,365360,0
2012-05-18,18.832,19.077,18.119,18.75,292990,0
2012-05-21,17.915,19.912,17.915,19.24,364643,0
2012-05-22,19.199,19.668,18.832,19.056,104522,0
2012-05-23,18.852,20.259,18.689,19.973,429901,0
2012-05-24,20.055,20.136,19.219,19.606,223198,0
2012-05-25,19.566,19.973,19.301,19.708,107165,0
2012-05-29,19.668,19.912,19.219,19.525,151989,0
2012-05-30,19.403,19.403,18.322,18.608,198530,0
2012-05-31,18.547,19.158,18.159,18.669,243313,0
2012-06-01,18.526,18.893,18.261,18.465,157449,0
2012-06-04,18.486,18.893,17.935,18.363,112154,0
2012-06-05,18.261,18.628,18.058,18.058,114586,0
2012-06-06,18.2,18.934,18.18,18.873,189571,0
2012-06-07,19.056,19.301,18.669,18.852,156052,0
2012-06-08,18.75,18.873,18.506,18.832,86217,0
2012-06-11,18.914,18.954,18.322,18.363,156348,0
2012-06-12,18.424,19.015,18.343,18.954,199941,0
2012-06-13,18.873,20.34,18.75,20.218,562591,0
2012-06-14,20.034,21.278,19.627,21.033,391720,0
2012-06-15,20.585,21.074,19.545,20.157,503037,0
2012-06-18,20.055,21.135,20.034,20.911,175523,0
2012-06-19,21.033,21.706,20.931,21.522,188875,0
2012-06-20,21.4,21.645,21.135,21.624,97891,0
2012-06-21,21.502,21.543,20.503,20.992,132273,0
2012-06-22,21.135,21.991,20.727,21.543,1425691,0
2012-06-25,21.237,21.563,20.727,21.482,134690,0
2012-06-26,21.543,22.643,21.359,22.419,208853,0
2012-06-27,22.725,22.929,22.399,22.602,207931,0
2012-06-28,22.419,22.908,22.113,22.908,135460,0
2012-06-29,23.295,23.703,22.378,22.827,274700,0
2012-07-02,22.847,23.458,22.602,23.397,124804,0
2012-07-03,23.316,23.499,23.112,23.336,222739,0
2012-07-05,23.234,24.172,23.234,23.846,184584,0
2012-07-06,23.52,23.785,23.275,23.601,93480,0
2012-07-09,23.581,23.785,22.929,23.662,119869,0
2012-07-10,23.703,23.805,22.317,22.664,203018,0
2012-07-11,22.745,22.745,22.215,22.419,237440,0
2012-07-12,22.317,23.173,22.195,22.949,247663,0
2012-07-13,23.112,24.213,23.051,24.111,285891,0
2012-07-16,24.029,24.029,22.888,23.397,852904,0
2012-07-17,23.438,23.54,22.867,23.092,365549,0
2012-07-18,23.051,23.275,22.48,22.562,243390,0
2012-07-19,22.643,22.786,21.461,21.645,206751,0
2012-07-20,21.4,21.42,20.585,20.992,307936,0
2012-07-23,20.626,21.094,20.483,20.809,278343,0
2012-07-24,20.89,21.115,20.789,20.992,217281,0
2012-07-25,20.992,21.746,20.992,21.298,210899,0
2012-07-26,21.42,22.032,20.992,21.889,254685,0
2012-07-27,21.889,22.623,21.706,22.46,174727,0
2012-07-30,22.419,22.46,21.991,22.358,136177,0
2012-07-31,22.358,22.664,22.073,22.664,237456,0
2012-08-01,22.664,22.725,22.256,22.521,135564,0
2012-08-02,22.236,22.236,21.604,21.808,169510,0
2012-08-03,22.073,23.479,21.787,22.929,127383,0
2012-08-06,23.01,23.642,22.929,23.418,145566,0
2012-08-07,23.479,23.846,23.275,23.703,223049,0
2012-08-08,24.987,25.476,23.479,23.622,434124,0
2012-08-09,23.703,23.907,23.234,23.825,311295,0
2012-08-10,23.785,23.948,22.969,23.112,123820,0
2012-08-13,23.03,23.112,22.297,22.582,157304,0
2012-08-14,22.684,23.153,22.521,22.684,101038,0
2012-08-15,22.664,22.929,22.338,22.725,159791,0
2012-08-16,22.684,22.99,22.643,22.827,121906,0
2012-08-17,22.827,22.827,22.174,22.276,148966,0
2012-08-20,22.134,22.134,21.482,21.828,99139,0
2012-08-21,21.91,22.276,20.972,20.992,126643,0
2012-08-22,20.911,21.339,20.666,20.911,104392,0
2012-08-23,20.952,20.952,19.545,20.626,259738,0
2012-08-24,20.585,20.85,19.77,19.953,281055,0
2012-08-27,20.136,20.279,19.81,20.116,219016,0
2012-08-28,20.116,21.094,20.116,20.952,117537,0
2012-08-29,20.911,21.033,20.707,21.033,79603,0
2012-08-30,20.87,20.87,20.034,20.238,126964,0
2012-08-31,20.381,20.829,20.177,20.687,63420,0
2012-09-04,21.196,21.889,20.789,21.706,467010,0
2012-09-05,20.034,21.38,19.892,20.605,469104,0
2012-09-06,20.707,20.992,20.585,20.789,185976,0
2012-09-07,20.89,20.89,20.218,20.259,150050,0
2012-09-10,20.177,20.442,19.851,20.177,217314,0
2012-09-11,20.361,21.074,20.279,20.646,286391,0
2012-09-12,20.768,21.787,20.768,21.767,303917,0
2012-09-13,21.746,22.439,21.583,22.317,426544,0
2012-09-14,22.317,22.521,21.95,22.215,349147,0
2012-09-17,22.623,22.888,22.378,22.582,256956,0
2012-09-18,22.419,22.664,22.032,22.521,187947,0
2012-09-19,22.602,22.827,22.501,22.643,219455,0
2012-09-20,22.48,22.929,22.48,22.827,184049,0
2012-09-21,23.132,23.336,22.766,23.132,297386,0
2012-09-24,22.541,23.438,22.541,23.275,148184,0
2012-09-25,23.234,23.438,22.806,22.969,227577,0
2012-09-26,23.051,23.295,22.541,22.643,213124,0
2012-09-27,22.766,23.438,22.745,23.336,118465,0
2012-09-28,23.214,23.377,21.95,22.154,252214,0
2012-10-01,22.256,22.704,22.093,22.215,165111,0
2012-10-02,22.338,22.623,22.073,22.256,92937,0
2012-10-03,22.338,22.338,21.583,21.828,136788,0
2012-10-04,21.971,22.093,21.583,21.848,87893,0
2012-10-05,21.848,22.032,21.645,21.746,95985,0
2012-10-08,21.645,21.971,21.522,21.889,121011,0
2012-10-09,21.889,21.93,21.339,21.522,115561,0
2012-10-10,21.543,21.604,20.972,21.237,65095,0
2012-10-11,21.4,21.604,21.074,21.38,67829,0
2012-10-12,21.298,21.4,21.237,21.298,246471,0
2012-10-15,21.298,21.38,20.605,20.829,125554,0
2012-10-16,20.85,20.89,20.687,20.829,75344,0
2012-10-17,20.789,20.789,20.177,20.524,330343,0
2012-10-18,20.483,21.054,20.157,20.259,361709,0
2012-10-19,20.198,20.198,19.525,19.627,113725,0
2012-10-22,19.525,19.749,19.301,19.545,226614,0
2012-10-23,19.423,19.668,18.689,18.73,194901,0
2012-10-24,18.873,19.301,18.649,19.28,184078,0
2012-10-25,19.464,19.545,18.791,19.097,112194,0
2012-10-26,19.056,19.117,18.506,18.547,121251,0
2012-10-31,18.486,18.547,16.998,17.385,345210,0
2012-11-01,17.161,17.833,16.875,17.67,205128,0
2012-11-02,17.67,17.731,16.692,16.794,216929,0
2012-11-05,16.855,17.813,16.814,17.813,350212,0
2012-11-06,18.384,19.443,18.384,18.649,429617,0
2012-11-07,18.343,18.343,17.752,17.833,150594,0
2012-11-08,17.793,17.894,17.283,17.466,183686,0
2012-11-09,17.324,17.466,17.12,17.283,144714,0
2012-11-12,17.283,17.405,17.018,17.242,113409,0
2012-11-13,17.1,17.446,17.059,17.079,142192,0
2012-11-14,17.161,17.242,16.407,16.427,121467,0
2012-11-15,16.386,16.529,16.162,16.509,57716,0
2012-11-16,16.447,17.018,16.223,16.896,166037,0
2012-11-19,17.507,17.915,17.324,17.793,184341,0
2012-11-20,17.65,17.793,16.57,16.712,195706,0
2012-11-21,17.324,17.63,17.018,17.079,75986,0
2012-11-23,17.181,17.283,16.957,17.202,34353,0
2012-11-26,17.1,17.548,17.038,17.344,53393,0
2012-11-27,17.263,17.487,17.14,17.385,55293,0
2012-11-28,17.263,18.384,17.161,18.343,116028,0
2012-11-29,18.547,18.791,18.302,18.363,109489,0
2012-11-30,18.424,18.587,17.935,18.139,194873,0
2012-12-03,18.322,18.832,18.119,18.812,133804,0
2012-12-04,17.833,17.956,16.977,17.589,712736,0
2012-12-05,17.242,18.506,17.242,18.139,374516,0
2012-12-06,18.119,18.587,18.078,18.445,185694,0
2012-12-07,18.547,18.852,18.119,18.852,125694,0
2012-12-10,18.893,18.914,18.486,18.75,240509,0
2012-12-11,18.75,18.832,18.261,18.547,429807,0
2012-12-12,18.486,18.547,18.2,18.547,141791,0
2012-12-13,18.465,18.547,18.343,18.506,138929,0
2012-12-14,18.241,18.75,18.037,18.75,168242,0
2012-12-17,18.771,19.362,18.75,19.342,148000,0
2012-12-18,19.321,19.831,19.301,19.749,157127,0
2012-12-19,19.77,20.136,19.668,19.708,150744,0
2012-12-20,19.668,19.973,19.505,19.77,147898,0
2012-12-21,19.525,19.79,18.954,19.545,326986,0
2012-12-24,19.484,19.566,19.321,19.505,22082,0
2012-12-26,19.464,19.79,19.464,19.708,117258,0
2012-12-27,19.749,19.871,19.545,19.708,170527,0
2012-12-28,19.566,19.566,19.178,19.321,101121,0
2012-12-31,19.077,19.158,18.75,18.934,253397,0
2013-01-02,19.097,19.871,18.852,19.81,273278,0
2013-01-03,19.77,19.851,19.525,19.688,117742,0
2013-01-04,19.708,19.77,19.382,19.586,69710,0
2013-01-07,19.423,19.464,19.199,19.342,120333,0
2013-01-08,19.362,19.362,18.587,18.975,274372,0
2013-01-09,19.117,19.138,18.852,19.077,198002,0
2013-01-10,19.199,19.199,18.812,19.138,88858,0
2013-01-11,19.178,19.26,18.934,19.036,127493,0
2013-01-14,18.934,19.077,18.506,18.75,134812,0
2013-01-15,18.587,18.75,17.65,18.2,313071,0
2013-01-16,18.18,18.282,17.956,18.119,113258,0
2013-01-17,18.18,18.343,18.037,18.159,75403,0
2013-01-18,18.159,18.465,18.078,18.384,165866,0
2013-01-22,18.404,18.669,18.322,18.567,356532,0
2013-01-23,18.608,18.73,18.241,18.241,300575,0
2013-01-24,18.2,18.343,17.833,18.18,365730,0
2013-01-25,18.2,18.343,18.017,18.282,136642,0
2013-01-28,18.2,18.282,17.202,17.222,237817,0
2013-01-29,17.12,17.344,16.916,17.242,180868,0
2013-01-30,17.161,17.222,16.468,16.875,277712,0
2013-01-31,16.794,17.344,16.794,17.222,135862,0
2013-02-01,17.324,17.324,17.018,17.303,81132,0
2013-02-04,17.14,17.324,16.712,16.855,50323,0
2013-02-05,16.957,17.242,16.855,17.1,112948,0
2013-02-06,16.957,17.365,16.672,17.324,101456,0
2013-02-07,17.263,17.344,16.957,17.283,158611,0
2013-02-08,17.365,17.752,17.283,17.405,146271,0
2013-02-11,17.426,17.528,17.12,17.344,45704,0
2013-02-12,17.263,17.385,16.916,16.916,75827,0
2013-02-13,16.916,16.977,16.121,16.264,200668,0
2013-02-14,16.101,16.529,16.081,16.366,188582,0
2013-02-15,16.447,16.447,16.06,16.121,143362,0
2013-02-19,16.182,16.386,15.714,15.979,777209,0
2013-02-20,18.302,18.424,16.855,16.937,1413544,0
2013-02-21,16.753,17.1,15.938,16.121,549219,0
2013-02-22,16.101,16.182,15.062,15.754,1962530,0
2013-02-25,15.714,16.59,15.612,16.182,447325,0
2013-02-26,16.244,16.244,15.877,15.999,807718,0
2013-02-27,15.999,16.774,15.897,16.447,675871,0
2013-02-28,16.366,16.774,16.325,16.509,188311,0
2013-03-01,16.407,16.59,16.203,16.264,174563,0
2013-03-04,16.203,16.284,15.775,16.142,212784,0
2013-03-05,16.244,16.244,15.795,15.979,149245,0
2013-03-06,16.06,16.223,15.856,16.019,109352,0
2013-03-07,15.979,16.549,15.856,16.346,147582,0
2013-03-08,16.549,16.692,16.305,16.692,145299,0
2013-03-11,16.488,16.794,16.488,16.631,174936,0
2013-03-12,16.57,16.712,16.509,16.61,142260,0
2013-03-13,16.59,16.957,16.407,16.774,289535,0
2013-03-14,16.814,17.813,16.774,17.63,423650,0
2013-03-15,17.568,17.793,17.365,17.589,256168,0
2013-03-18,17.344,17.935,17.344,17.752,188309,0
2013-03-19,17.589,17.976,17.487,17.711,252038,0
2013-03-20,17.793,18.322,17.793,18.282,97146,0
2013-03-21,18.241,18.261,17.793,17.935,154716,0
2013-03-22,17.935,18.241,17.528,17.793,135569,0
2013-03-25,17.793,17.813,17.222,17.385,165578,0
2013-03-26,17.466,17.487,17.059,17.365,116099,0
2013-03-27,17.283,17.65,16.998,17.589,136652,0
2013-03-28,17.528,17.731,17.426,17.589,123242,0
2013-04-01,17.487,17.691,16.794,17.263,200482,0
2013-04-02,17.487,17.589,16.896,16.957,125691,0
2013-04-03,16.957,17.12,16.692,16.753,108308,0
2013-04-04,16.774,16.957,16.712,16.835,61360,0
2013-04-05,16.59,16.957,16.57,16.916,56375,0
2013-04-08,16.835,16.835,16.488,16.712,123074,0
2013-04-09,16.814,17.12,16.59,16.774,146008,0
2013-04-10,16.875,17.466,16.774,17.344,119204,0
2013-04-11,17.405,17.65,17.018,17.324,136578,0
2013-04-12,17.242,17.365,17.079,17.263,49532,0
2013-04-15,17.059,17.242,16.427,16.488,142601,0
2013-04-16,16.692,16.937,16.57,16.855,81003,0
2013-04-17,16.794,16.855,16.325,16.733,176804,0
2013-04-18,16.814,17.018,16.488,16.59,135688,0
2013-04-19,16.57,17.018,16.488,16.631,83435,0
2013-04-22,16.61,16.855,16.366,16.549,94914,0
2013-04-23,16.305,17.324,16.305,17.079,160832,0
2013-04-24,17.038,17.609,16.896,17.405,128348,0
2013-04-25,17.548,18.221,17.365,17.405,229739,0
2013-04-26,17.405,17.67,17.242,17.528,66459,0
2013-04-29,17.691,18.098,17.65,17.711,76387,0
2013-04-30,17.772,17.793,17.568,17.65,79566,0
2013-05-01,17.609,17.63,16.794,16.814,105852,0
2013-05-02,16.875,17.202,16.712,16.896,143596,0
2013-05-03,16.937,17.222,16.916,17.079,86697,0
2013-05-06,17.038,17.283,16.998,17.181,89612,0
2013-05-07,17.303,18.037,17.181,17.487,225695,0
2013-05-08,18.608,18.608,17.038,18.037,304227,0
2013-05-09,17.935,18.221,17.731,18.18,190675,0
2013-05-10,18.139,19.24,18.017,19.219,128830,0
2013-05-13,19.24,19.566,19.036,19.28,96012,0
2013-05-14,19.382,19.871,19.117,19.382,132351,0
2013-05-15,19.26,19.484,18.75,18.771,130932,0
2013-05-16,18.608,19.158,18.343,19.077,197694,0
2013-05-17,19.015,19.688,19.015,19.403,315848,0
2013-05-20,19.403,19.403,19.077,19.097,91561,0
2013-05-21,19.015,19.178,18.75,18.995,82699,0
2013-05-22,18.852,19.26,18.261,18.445,198984,0
2013-05-23,18.302,18.71,18.159,18.587,66815,0
2013-05-24,18.445,18.608,18.404,18.506,31632,0
2013-05-28,18.73,18.852,18.404,18.486,68413,0
2013-05-29,18.261,18.465,17.833,17.976,199224,0
2013-05-30,18.037,18.078,17.528,17.976,180014,0
2013-05-31,17.874,17.976,17.405,17.466,205432,0
2013-06-03,17.65,17.935,17.059,17.548,355074,0
2013-06-04,17.507,17.894,17.161,17.181,481900,0
2013-06-05,17.161,17.161,16.672,16.672,159349,0
2013-06-06,16.712,16.814,16.549,16.672,186099,0
2013-06-07,16.753,16.855,16.488,16.712,340704,0
2013-06-10,16.774,16.794,16.488,16.631,217375,0
2013-06-11,16.447,16.916,16.325,16.692,106501,0
2013-06-12,16.794,16.835,16.427,16.59,439339,0
2013-06-13,16.59,16.875,16.427,16.753,283126,0
2013-06-14,16.753,16.916,16.672,16.794,122613,0
2013-06-17,16.937,17.365,16.916,16.998,192971,0
2013-06-18,17.1,17.487,16.977,17.426,98118,0
2013-06-19,17.466,17.568,17.14,17.181,72345,0
2013-06-20,16.916,17.222,16.651,16.794,159286,0
2013-06-21,16.855,17.038,16.672,16.937,115566,0
2013-06-24,16.753,16.855,16.366,16.651,105236,0
2013-06-25,13.248,13.757,12.657,13.248,1887262,0
2013-06-26,13.37,13.411,12.473,12.636,419248,0
2013-06-27,12.738,12.922,12.31,12.514,423347,0
2013-06-28,12.514,12.636,11.801,12.229,1129092,0
2013-07-01,12.249,12.616,12.086,12.555,647832,0
2013-07-02,12.473,12.82,12.412,12.718,505736,0
2013-07-03,12.595,12.738,12.534,12.616,362175,0
2013-07-05,12.799,12.881,12.616,12.881,301879,0
2013-07-08,12.942,13.655,12.942,13.248,573341,0
2013-07-09,13.35,13.614,13.227,13.431,615475,0
2013-07-10,13.472,13.553,13.329,13.451,315547,0
2013-07-11,13.614,13.737,13.37,13.472,281124,0
2013-07-12,13.431,13.961,13.431,13.798,311284,0
2013-07-15,13.859,14.063,13.737,13.859,320858,0
2013-07-16,13.737,13.981,13.696,13.859,265173,0
2013-07-17,14.002,14.104,13.818,13.859,197768,0
2013-07-18,13.961,14.206,13.92,13.92,143003,0
2013-07-19,13.92,14.206,13.737,14.104,188722,0
2013-07-22,14.104,14.511,14.002,14.226,221890,0
2013-07-23,14.246,14.572,14.246,14.267,256426,0
2013-07-24,14.409,14.409,14.042,14.104,164534,0
2013-07-25,14.063,14.124,13.676,13.859,316251,0
2013-07-26,13.798,13.879,13.614,13.798,269944,0
2013-07-29,13.798,13.798,13.513,13.635,107974,0
2013-07-30,13.655,13.737,13.513,13.655,211878,0
2013-07-31,13.655,13.778,13.288,13.329,247196,0
2013-08-01,13.39,13.676,13.39,13.635,343864,0
2013-08-02,13.513,13.696,13.513,13.594,127567,0
2013-08-05,13.533,13.92,13.533,13.859,297900,0
2013-08-06,13.757,13.9,13.676,13.737,324796,0
2013-08-07,13.757,13.818,13.329,13.513,304362,0
2013-08-08,13.146,13.37,12.392,13.166,412581,0
2013-08-09,13.105,13.207,12.718,12.922,235381,0
2013-08-12,12.779,13.248,12.758,13.186,409959,0
2013-08-13,13.166,13.37,13.044,13.309,322328,0
2013-08-14,13.288,13.431,13.146,13.166,151656,0
2013-08-15,13.003,13.288,13.003,13.227,478635,0
2013-08-16,13.125,13.248,12.983,13.166,199329,0
2013-08-19,13.146,13.186,13.064,13.125,171516,0
2013-08-20,13.105,13.329,13.003,13.288,293702,0
2013-08-21,13.207,13.288,13.085,13.186,147039,0
2013-08-22,13.186,13.411,13.064,13.35,94399,0
2013-08-23,13.35,13.431,13.146,13.411,356959,0
2013-08-26,13.411,13.757,13.37,13.676,108297,0
2013-08-27,13.533,13.798,13.37,13.614,411663,0
2013-08-28,13.574,13.696,13.411,13.553,227090,0
2013-08-29,13.492,13.696,13.431,13.696,275827,0
2013-08-30,13.614,13.635,13.044,13.207,199055,0
2013-09-03,13.248,13.248,12.453,12.555,491017,0
2013-09-04,12.555,12.881,12.494,12.86,1114194,0
2013-09-05,12.901,13.35,12.779,13.186,524980,0
2013-09-06,13.207,13.513,13.146,13.268,282591,0
2013-09-09,13.268,13.676,13.207,13.492,203726,0
2013-09-10,13.513,13.839,13.411,13.431,215308,0
2013-09-11,13.35,13.472,13.186,13.186,159303,0
2013-09-12,13.248,13.451,13.064,13.207,174645,0
2013-09-13,13.248,13.574,13.186,13.574,196080,0
2013-09-16,13.635,13.635,13.329,13.411,242100,0
2013-09-17,13.39,13.614,13.35,13.431,163324,0
2013-09-18,13.39,13.635,13.186,13.451,125578,0
2013-09-19,13.431,13.716,13.37,13.451,101396,0
2013-09-20,13.513,13.533,13.186,13.207,209454,0
2013-09-23,13.186,13.309,12.922,13.288,127056,0
2013-09-24,13.35,13.492,13.248,13.329,79576,0
2013-09-25,13.37,13.594,13.044,13.085,126234,0
2013-09-26,13.105,13.248,12.962,13.044,60129,0
2013-09-27,12.962,13.023,12.718,12.779,137862,0
2013-09-30,12.718,13.064,12.677,12.881,173380,0
2013-10-01,12.942,13.309,12.86,12.983,263496,0
2013-10-02,12.962,13.186,12.962,13.023,79494,0
2013-10-03,13.023,13.023,12.616,12.84,110360,0
2013-10-04,12.799,12.962,12.799,12.922,53803,0
2013-10-07,12.799,12.901,12.636,12.636,94837,0
2013-10-08,12.677,12.738,12.086,12.086,227027,0
2013-10-09,12.106,12.249,11.719,11.739,255557,0
2013-10-10,11.882,11.964,11.78,11.862,197123,0
2013-10-11,11.821,12.045,11.821,11.923,197427,0
2013-10-14,11.882,12.004,11.801,11.923,303669,0
2013-10-15,11.841,11.923,10.822,10.883,565544,0
2013-10-16,10.904,11.067,9.783,10.109,1041670,0
2013-10-17,10.089,10.557,10.089,10.292,507475,0
2013-10-18,10.394,11.128,10.354,10.598,971858,0
2013-10-21,10.618,10.782,10.354,10.455,537153,0
2013-10-22,10.537,10.537,9.966,10.129,351747,0
2013-10-23,10.089,10.537,10.007,10.517,262547,0
2013-10-24,10.557,10.578,10.354,10.374,447790,0
2013-10-25,10.333,10.578,9.987,10.109,775363,0
2013-10-28,10.068,10.313,9.987,10.272,621536,0
2013-10-29,10.354,10.455,10.252,10.272,393008,0
2013-10-30,10.272,10.272,9.926,9.946,283747,0
2013-10-31,9.905,9.946,9.62,9.742,281586,0
2013-11-01,9.701,10.211,9.661,10.15,288823,0
2013-11-04,10.211,10.354,9.966,10.313,511480,0
2013-11-05,10.231,10.476,10.15,10.394,546880,0
2013-11-06,10.496,10.68,10.231,10.639,255887,0
2013-11-07,10.741,10.945,10.68,10.945,685583,0
2013-11-08,10.802,11.169,9.681,10.517,1377516,0
2013-11-11,10.435,10.435,10.19,10.19,312985,0
2013-11-12,10.415,10.985,10.415,10.496,527965,0
2013-11-13,10.394,10.455,9.926,9.987,400206,0
2013-11-14,10.19,10.741,10.109,10.68,416286,0
2013-11-15,10.618,10.782,10.455,10.782,388048,0
2013-11-18,10.741,11.311,10.618,11.311,594811,0
2013-11-19,11.21,11.291,10.802,10.843,433179,0
2013-11-20,10.802,11.006,10.659,10.68,258690,0
2013-11-21,10.659,10.741,10.557,10.68,100438,0
2013-11-22,10.659,10.904,10.659,10.802,162873,0
2013-11-25,10.802,10.863,10.435,10.476,95890,0
2013-11-26,10.517,10.72,10.394,10.639,123851,0
2013-11-27,10.618,11.148,10.618,11.108,118680,0
2013-11-29,11.108,11.271,10.782,11.23,114017,0
2013-12-02,11.189,11.271,10.639,10.639,151159,0
2013-12-03,10.598,10.883,10.455,10.639,110814,0
2013-12-04,10.496,10.761,10.455,10.72,109461,0
2013-12-05,10.7,11.046,10.7,10.945,157987,0
2013-12-06,11.006,11.21,10.985,11.006,143741,0
2013-12-09,10.985,11.128,10.924,11.067,89129,0
2013-12-10,11.067,11.169,10.863,10.945,184296,0
2013-12-11,11.658,12.432,11.556,11.964,729930,0
2013-12-12,11.943,11.943,10.7,10.863,613521,0
2013-12-13,10.904,11.108,10.659,10.863,357339,0
2013-12-16,10.802,11.454,10.782,11.23,219392,0
2013-12-17,11.25,11.25,10.985,11.21,70830,0
2013-12-18,11.189,11.25,10.843,10.965,238452,0
2013-12-19,10.965,11.638,10.924,11.617,171120,0
2013-12-20,11.617,12.127,11.617,11.984,345069,0
2013-12-23,12.004,12.127,11.576,11.617,204447,0
2013-12-24,11.556,11.78,11.536,11.617,79945,0
2013-12-26,11.597,11.821,11.067,11.291,197188,0
2013-12-27,11.332,11.923,11.332,11.821,110763,0
2013-12-30,11.739,11.821,11.352,11.576,124857,0
2013-12-31,11.536,11.821,11.454,11.76,154934,0
2014-01-02,11.739,11.984,11.413,11.454,187551,0
2014-01-03,11.434,11.638,11.373,11.597,55758,0
2014-01-06,11.617,11.719,11.413,11.413,53175,0
2014-01-07,11.454,11.536,11.21,11.413,91863,0
2014-01-08,11.434,11.454,11.046,11.21,189584,0
2014-01-09,11.271,11.271,10.802,11.026,137184,0
2014-01-10,11.046,11.23,10.72,11.148,161140,0
2014-01-13,10.985,11.189,10.863,11.006,179341,0
2014-01-14,11.006,11.21,10.843,10.883,160616,0
2014-01-15,10.863,11.291,10.863,10.965,150489,0
2014-01-16,10.985,11.332,10.985,11.189,146059,0
2014-01-17,11.21,11.291,11.006,11.108,77525,0
2014-01-21,11.271,11.413,11.108,11.373,185933,0
2014-01-22,11.413,11.597,11.413,11.495,136818,0
2014-01-23,11.413,11.576,11.21,11.474,143715,0
2014-01-24,11.413,12.208,11.413,11.801,282899,0
2014-01-27,11.78,11.902,11.617,11.617,260453,0
2014-01-28,11.76,12.33,11.597,12.208,265967,0
2014-01-29,12.106,12.188,11.76,11.923,293957,0
2014-01-30,12.004,12.188,11.923,12.004,101301,0
2014-01-31,11.862,12.045,11.719,11.76,177123,0
2014-02-03,11.862,12.025,11.291,11.413,482129,0
2014-02-04,11.434,11.678,11.311,11.515,301123,0
2014-02-05,11.434,11.617,11.21,11.291,196665,0
2014-02-06,11.291,11.923,11.291,11.515,534360,0
2014-02-07,11.536,11.658,11.373,11.536,196665,0
2014-02-10,11.495,11.597,11.21,11.373,277402,0
2014-02-11,11.454,11.454,11.128,11.332,183439,0
2014-02-12,11.311,11.556,11.21,11.311,335706,0
2014-02-13,11.189,11.576,11.189,11.576,149565,0
2014-02-14,11.576,11.576,11.311,11.413,113019,0
2014-02-18,11.393,11.699,11.393,11.536,125980,0
2014-02-19,11.454,11.597,11.413,11.474,103177,0
2014-02-20,11.454,11.576,11.393,11.454,221438,0
2014-02-21,11.474,11.515,11.271,11.393,286479,0
2014-02-24,11.434,11.536,11.332,11.413,308131,0
2014-02-25,11.413,11.739,11.25,11.311,265948,0
2014-02-26,11.006,11.026,10.089,10.415,1172708,0
2014-02-27,10.476,10.496,10.007,10.129,554585,0
2014-02-28,10.068,10.19,9.885,9.885,336847,0
2014-03-03,9.783,9.926,9.4771,9.599,301361,0
2014-03-04,9.701,10.048,9.661,9.926,301984,0
2014-03-05,9.966,9.987,9.681,9.701,127188,0
2014-03-06,9.762,9.864,9.559,9.742,378023,0
2014-03-07,9.824,9.824,9.559,9.64,235849,0
2014-03-10,9.579,9.64,9.3752,9.599,211309,0
2014-03-11,9.559,9.599,9.3752,9.559,199996,0
2014-03-12,9.559,9.579,9.2733,9.416,195062,0
2014-03-13,9.4771,9.4975,9.3752,9.4568,192368,0
2014-03-14,9.3956,9.538,9.2122,9.2937,132699,0
2014-03-17,9.3752,9.62,9.3141,9.518,166610,0
2014-03-18,9.559,9.946,9.518,9.905,226271,0
2014-03-19,9.905,10.129,9.742,9.824,153275,0
2014-03-20,9.762,9.864,9.701,9.783,83323,0
2014-03-21,9.824,10.068,9.722,9.783,233830,0
2014-03-24,9.762,9.987,9.538,9.966,326977,0
2014-03-25,9.987,10.19,9.742,9.762,194713,0
2014-03-26,9.844,9.926,9.4364,9.518,193072,0
2014-03-27,9.559,9.559,9.1714,9.2326,159135,0
2014-03-28,9.2122,9.824,9.2122,9.783,138511,0
2014-03-31,9.783,9.966,9.579,9.885,369369,0
2014-04-01,9.966,10.476,9.885,10.476,355901,0
2014-04-02,10.455,10.72,10.272,10.68,289445,0
2014-04-03,10.639,10.72,10.068,10.129,213516,0
2014-04-04,10.19,10.19,9.62,9.62,300991,0
2014-04-07,9.559,9.64,9.2733,9.518,312636,0
2014-04-08,9.4975,9.987,9.3752,9.538,604806,0
2014-04-09,9.559,9.885,9.416,9.579,293933,0
2014-04-10,9.538,9.538,9.0695,9.151,264655,0
2014-04-11,9.0491,9.2326,8.8861,8.9676,223453,0
2014-04-14,9.0695,9.2326,8.8046,8.9472,190321,0
2014-04-15,8.9472,8.9472,8.6619,8.7638,214872,0
2014-04-16,8.8046,8.8657,8.6211,8.723,367913,0
2014-04-17,8.7027,8.8657,8.6619,8.7434,105976,0
2014-04-21,8.723,8.7434,8.4785,8.56,202955,0
2014-04-22,8.56,8.7842,8.4581,8.7638,148214,0
2014-04-23,8.7027,8.7842,8.56,8.6823,119133,0
2014-04-24,8.723,8.7434,8.5396,8.56,131750,0
2014-04-25,8.4989,8.5804,8.3766,8.4785,142337,0
2014-04-28,8.4989,8.6211,8.2543,8.4581,161032,0
2014-04-29,8.5192,8.6415,8.4173,8.4785,129754,0
2014-04-30,8.4173,8.6619,8.3562,8.4785,177664,0
2014-05-01,8.4377,8.4785,8.2135,8.295,193898,0
2014-05-02,8.295,8.4989,8.2543,8.3154,224499,0
2014-05-05,8.2339,8.5804,8.2339,8.4173,121320,0
2014-05-06,8.3766,8.5396,8.295,8.4173,347306,0
2014-05-07,8.4581,8.4989,8.1524,8.397,283980,0
2014-05-08,8.3562,8.56,8.2747,8.3154,302757,0
2014-05-09,7.969,7.969,7.3779,7.5613,630171,0
2014-05-12,7.5613,7.6429,7.5206,7.6429,379616,0
2014-05-13,7.541,8.0505,7.541,8.0097,254243,0
2014-05-14,7.969,8.0097,7.7448,7.9486,163775,0
2014-05-15,7.9486,8.132,7.8467,8.0301,235432,0
2014-05-16,8.0301,8.1116,7.7855,7.8059,267935,0
2014-05-19,7.7448,8.0709,7.7448,7.9893,300833,0
2014-05-20,7.9282,8.1116,7.8874,8.1116,251630,0
2014-05-21,8.0912,8.3562,8.0301,8.3358,369622,0
2014-05-22,8.3358,8.6823,8.3358,8.6619,480567,0
2014-05-23,8.6619,8.988,8.6211,8.8657,707850,0
2014-05-27,8.9676,9.62,8.8046,9.1103,1387642,0
2014-05-28,9.1918,9.3549,9.0491,9.3141,736557,0
2014-05-29,9.538,9.62,9.3141,9.538,1326071,0
2014-05-30,9.579,9.579,9.253,9.3752,324369,0
2014-06-02,9.4364,9.518,8.9065,8.9269,417943,0
2014-06-03,8.9269,9.2326,8.8861,9.1307,606083,0
2014-06-04,9.1103,9.253,8.988,9.0288,230344,0
2014-06-05,9.0084,9.3141,9.0084,9.2733,209010,0
2014-06-06,9.2733,9.4364,9.253,9.3345,159384,0
2014-06-09,9.2937,9.661,9.2733,9.538,194535,0
2014-06-10,9.518,9.701,9.518,9.559,186252,0
2014-06-11,9.62,9.681,9.4771,9.62,100973,0
2014-06-12,9.4771,9.62,9.4364,9.4975,93599,0
2014-06-13,9.4771,9.681,9.4568,9.62,95368,0
2014-06-16,9.599,9.681,9.4975,9.661,113549,0
2014-06-17,9.701,9.885,9.559,9.701,196763,0
2014-06-18,9.742,9.864,9.661,9.762,146559,0
2014-06-19,9.844,9.864,9.599,9.661,142097,0
2014-06-20,9.722,9.824,9.579,9.661,165562,0
2014-06-23,9.62,9.701,9.518,9.661,99294,0
2014-06-24,9.599,10.007,9.599,9.64,202210,0
2014-06-25,9.579,9.681,9.3549,9.559,107494,0
2014-06-26,9.518,9.559,9.2326,9.3752,111365,0
2014-06-27,9.3141,9.864,9.3141,9.824,411599,0
2014-06-30,9.803,9.987,9.701,9.824,189846,0
2014-07-01,9.824,10.068,9.681,9.783,135185,0
2014-07-02,9.742,9.905,9.579,9.62,107993,0
2014-07-03,9.681,9.864,9.661,9.824,30932,0
2014-07-07,9.762,9.824,9.518,9.518,54931,0
2014-07-08,9.518,9.518,9.1714,9.253,102901,0
2014-07-09,9.3141,9.416,9.2122,9.3141,44338,0
2014-07-10,9.1714,9.2937,9.0695,9.1714,119622,0
2014-07-11,9.1714,9.3141,9.1307,9.2326,45646,0
2014-07-14,9.3549,9.3549,8.988,9.0084,134125,0
2014-07-15,9.0899,9.1714,8.9676,9.1103,121474,0
2014-07-16,9.1307,10.15,9.1307,10.007,931613,0
2014-07-17,9.926,10.027,9.64,9.681,149939,0
2014-07-18,9.62,10.19,9.599,10.089,317249,0
2014-07-21,10.089,10.211,9.803,10.19,162559,0
2014-07-22,10.211,10.415,10.17,10.292,137524,0
2014-07-23,10.598,10.7,10.19,10.211,476342,0
2014-07-24,10.231,10.517,10.19,10.231,164752,0
2014-07-25,10.109,10.455,10.109,10.455,311878,0
2014-07-28,10.415,10.618,10.292,10.598,282742,0
2014-07-29,10.578,10.945,10.537,10.802,248760,0
2014-07-30,10.904,11.006,10.822,11.006,211900,0
2014-07-31,10.782,11.067,10.782,11.067,267994,0
2014-08-01,11.067,11.128,10.68,10.7,308662,0
2014-08-04,9.75,12.13,9.75,9.94,790959,0
2014-08-05,9.95,11.78,9.9,11.1,543723,0
2014-08-06,11.1,11.35,10.9,10.94,309357,0
2014-08-07,11.39,11.39,10.58,10.62,268051,0
2014-08-08,10.66,11.07,9.75,9.77,405774,0
2014-08-11,9.76,9.76,8.86,8.97,453064,0
2014-08-12,8.89,9.13,8.66,9.12,315421,0
2014-08-13,9.15,9.25,8.99,9.04,146317,0
2014-08-14,9.03,9.12,8.86,9.01,313493,0
2014-08-15,9.06,9.3,8.99,9.05,233907,0
2014-08-18,9.05,9.22,8.99,9.11,216937,0
2014-08-19,9.06,9.25,9.06,9.13,237419,0
2014-08-20,9.05,9.38,9.03,9.3,309910,0
2014-08-21,9.17,9.44,9.09,9.23,195965,0
2014-08-22,9.53,9.68,9.36,9.45,445553,0
2014-08-25,9.46,9.55,9.06,9.22,199192,0
2014-08-26,9.16,9.25,8.87,8.92,770542,0
2014-08-27,8.96,9.29,8.88,9.28,322116,0
2014-08-28,9.15,9.24,8.97,9.11,157354,0
2014-08-29,9.15,9.16,8.8,8.99,183125,0
2014-09-02,8.94,9.08,8.89,9.01,352387,0
2014-09-03,9,9.12,8.82,8.82,284211,0
2014-09-04,8.87,9.03,8.84,8.92,219645,0
2014-09-05,8.94,9,8.87,8.89,255917,0
2014-09-08,8.91,9.29,8.91,9.27,233827,0
2014-09-09,9.29,9.29,9.1,9.2,190687,0
2014-09-10,9.22,9.47,9.17,9.44,220838,0
2014-09-11,9.36,9.7,9.36,9.6,178390,0
2014-09-12,9.73,10.08,9.52,10.06,280143,0
2014-09-15,9.92,10.04,9.66,9.78,247449,0
2014-09-16,9.78,10.06,9.7,10.01,250566,0
2014-09-17,10.04,10.46,9.93,10.36,241077,0
2014-09-18,10.38,10.38,9.77,9.93,288818,0
2014-09-19,9.89,9.95,9.59,9.66,297258,0
2014-09-22,9.63,9.65,9.4,9.48,168714,0
2014-09-23,9.39,9.5,9.29,9.37,126310,0
2014-09-24,9.33,9.33,9.17,9.23,192182,0
2014-09-25,9.22,9.22,8.87,9.04,130650,0
2014-09-26,9.04,9.3,8.9,9.27,155086,0
2014-09-29,9.13,9.28,8.91,9.02,252300,0
2014-09-30,9.01,9.12,8.83,8.85,251333,0
2014-10-01,8.85,8.99,8.69,8.83,152567,0
2014-10-02,8.81,8.9,8.58,8.69,188561,0
2014-10-03,8.8,8.97,8.77,8.86,182158,0
2014-10-06,8.87,8.97,8.59,8.61,111503,0
2014-10-07,8.6,8.64,8.32,8.33,364716,0
2014-10-08,8.33,8.5,8.2,8.42,214479,0
2014-10-09,8.4,8.5,7.93,7.96,320725,0
2014-10-10,7.93,8.15,7.43,7.53,315651,0
2014-10-13,7.57,7.62,7.02,7.09,398643,0
2014-10-14,7.19,7.44,6.99,7.01,436039,0
2014-10-15,7.01,7.69,6.86,7.64,240462,0
2014-10-16,7.47,8.01,7.47,7.7,206790,0
2014-10-17,7.75,7.77,7.08,7.1,131805,0
2014-10-20,7.1,7.35,7.09,7.21,194344,0
2014-10-21,7.26,7.28,7.07,7.22,209166,0
2014-10-22,7.25,7.34,7.02,7.11,187824,0
2014-10-23,7.17,7.33,7.14,7.22,175673,0
2014-10-24,7.2,7.2,7.03,7.06,81215,0
2014-10-27,7.01,7.08,6.8,6.88,117034,0
2014-10-28,6.88,7.08,6.83,6.95,706829,0
2014-10-29,6.93,7.08,6.82,6.88,182812,0
2014-10-30,6.88,7.03,6.7,6.96,165017,0
2014-10-31,7.07,7.11,6.89,7.04,225517,0
2014-11-03,6.98,7.05,6.8,6.84,117971,0
2014-11-04,6.84,6.94,6.75,6.88,70927,0
2014-11-05,6.93,6.93,6.75,6.86,125471,0
2014-11-06,6.85,6.88,6.76,6.83,60599,0
2014-11-07,6.85,6.99,6.79,6.97,79329,0
2014-11-10,7,7.14,6.86,7.13,168537,0
2014-11-11,6.63,6.7,5.62,5.93,827333,0
2014-11-12,5.84,6.02,5.67,5.7,263793,0
2014-11-13,5.65,5.75,5.19,5.34,496885,0
2014-11-14,5.36,5.92,5.36,5.65,333860,0
2014-11-17,5.65,5.75,5.41,5.68,285210,0
2014-11-18,5.53,5.72,5.42,5.65,208346,0
2014-11-19,5.7,5.7,5.5,5.58,131231,0
2014-11-20,5.53,5.69,5.52,5.53,172549,0
2014-11-21,5.61,5.67,5.56,5.67,112179,0
2014-11-24,5.66,5.82,5.64,5.82,472760,0
2014-11-25,5.8,5.85,5.59,5.66,135270,0
2014-11-26,5.63,5.81,5.63,5.73,94392,0
2014-11-28,5.69,5.79,5.53,5.58,79292,0
2014-12-01,5.58,5.63,5.13,5.28,121720,0
2014-12-02,5.27,5.54,5.25,5.43,176433,0
2014-12-03,5.42,5.85,5.38,5.83,134928,0
2014-12-04,5.82,5.82,5.71,5.78,111234,0
2014-12-05,5.79,6.15,5.77,5.9,235974,0
2014-12-08,5.86,6.31,5.85,6.26,303664,0
2014-12-09,6.18,6.53,6.17,6.45,260880,0
2014-12-10,6.46,6.49,6.14,6.18,171629,0
2014-12-11,6.2,6.39,6.19,6.26,140891,0
2014-12-12,6.19,6.41,6.16,6.35,80340,0
2014-12-15,6.35,6.45,6.28,6.36,170926,0
2014-12-16,6.33,6.6,6.12,6.23,171213,0
2014-12-17,6.26,6.48,6.25,6.28,121907,0
2014-12-18,6.31,6.43,5.92,5.95,137886,0
2014-12-19,5.93,6.5,5.93,6.39,241755,0
2014-12-22,6.38,6.44,5.82,5.97,227272,0
2014-12-23,5.97,6.17,5.97,6.05,114652,0
2014-12-24,5.92,6.09,5.92,5.96,43947,0
2014-12-26,5.99,6.11,5.91,5.94,56544,0
2014-12-29,5.95,6.2,5.93,6.16,121503,0
2014-12-30,6.17,6.17,5.78,5.97,231768,0
2014-12-31,6.04,6.23,5.97,6.12,136839,0
2015-01-02,6.13,6.26,5.69,5.69,151920,0
2015-01-05,5.68,5.71,5.34,5.48,166779,0
2015-01-06,5.52,5.52,5.12,5.31,114588,0
2015-01-07,5.36,5.4,5.17,5.29,95397,0
2015-01-08,5.31,5.31,5.04,5.05,106639,0
2015-01-09,5.07,5.12,4.95,4.98,74451,0
2015-01-12,4.97,4.99,4.8,4.91,106216,0
2015-01-13,4.91,5.06,4.79,4.88,87485,0
2015-01-14,4.83,4.96,4.65,4.65,139399,0
2015-01-15,4.67,4.75,4.42,4.45,118962,0
2015-01-16,4.48,4.62,4.44,4.47,89112,0
2015-01-20,4.48,4.51,4.3,4.31,142812,0
2015-01-21,4.32,4.48,4.3,4.3,85706,0
2015-01-22,4.33,4.67,4.33,4.64,126602,0
2015-01-23,4.66,4.71,4.49,4.49,48578,0
2015-01-26,4.51,4.57,4.4,4.43,87978,0
2015-01-27,4.48,4.49,4.25,4.26,66623,0
2015-01-28,4.33,4.4,4.12,4.18,143499,0
2015-01-29,4.2,4.26,4.1,4.18,92663,0
2015-01-30,4.13,4.23,4.05,4.05,92847,0
2015-02-02,4.06,4.3,4.06,4.28,119048,0
2015-02-03,4.29,4.58,4.29,4.56,155536,0
2015-02-04,4.56,4.71,4.53,4.55,53309,0
2015-02-05,4.65,4.71,4.35,4.45,105514,0
2015-02-06,4.46,4.7,4.46,4.58,185135,0
2015-02-09,4.72,4.83,4.58,4.77,75927,0
2015-02-10,4.8,4.83,4.6,4.82,73607,0
2015-02-11,4.79,5.08,4.56,5.01,143223,0
2015-02-12,5.01,5.09,4.94,5.03,66245,0
2015-02-13,5.03,5.23,4.99,5.13,96575,0
2015-02-17,5.14,5.28,4.93,5.16,73429,0
2015-02-18,5.13,5.23,4.84,5.18,144048,0
2015-02-19,5.15,5.36,5.01,5.16,114968,0
2015-02-20,5.17,5.27,5.03,5.13,69895,0
2015-02-23,5.09,5.19,4.87,4.94,82926,0
2015-02-24,4.97,5.1,4.88,4.92,54781,0
2015-02-25,4.89,5.02,4.81,4.96,73027,0
2015-02-26,4.97,5.16,4.95,5.06,68930,0
2015-02-27,5.07,5.12,4.81,4.93,81480,0
2015-03-02,5.02,5.24,4.91,5.11,88700,0
2015-03-03,5.05,5.15,4.97,4.98,72900,0
2015-03-04,5.05,5.25,4.97,5.1,115600,0
2015-03-05,5.11,5.3,5.05,5.25,161600,0
2015-03-06,5.65,6.49,5.63,5.95,531100,0
2015-03-09,5.93,6.05,5.76,5.9,239700,0
2015-03-10,5.92,6.37,5.85,6.1,170700,0
2015-03-11,6.01,6.28,5.9,6.14,157400,0
2015-03-12,6.12,6.17,6.02,6.09,115500,0
2015-03-13,6.06,6.06,5.81,5.82,118500,0
2015-03-16,5.81,5.83,5.66,5.74,99900,0
2015-03-17,5.71,5.78,5.49,5.69,90200,0
2015-03-18,5.66,5.97,5.56,5.94,132200,0
2015-03-19,5.93,5.99,5.77,5.92,82100,0
2015-03-20,5.96,5.99,5.66,5.66,106300,0
2015-03-23,5.65,5.9,5.59,5.82,56600,0
2015-03-24,5.79,5.91,5.68,5.83,42000,0
2015-03-25,5.83,5.83,5.51,5.74,101100,0
2015-03-26,5.75,5.82,5.62,5.8,60700,0
2015-03-27,5.78,6,5.67,5.99,72500,0
2015-03-30,6,6.1,5.79,5.88,49300,0
2015-03-31,5.82,5.84,5.7,5.72,55006,0
2015-04-01,5.71,5.84,5.55,5.75,70400,0
2015-04-02,5.73,5.79,5.59,5.63,78400,0
2015-04-06,5.52,5.82,5.52,5.78,96900,0
2015-04-07,5.75,5.78,5.64,5.69,102077,0
2015-04-08,5.69,5.9,5.69,5.84,85900,0
2015-04-09,5.81,5.91,5.61,5.67,70021,0
2015-04-10,5.67,5.74,5.59,5.68,77600,0
2015-04-13,5.63,5.79,5.62,5.73,72300,0
2015-04-14,5.73,5.83,5.6,5.8,118100,0
2015-04-15,5.77,5.87,5.75,5.81,145783,0
2015-04-16,5.81,6.31,5.81,6.18,182912,0
2015-04-17,6.07,6.12,5.59,6.06,144400,0
2015-04-20,6.05,6.44,6.05,6.39,162310,0
2015-04-21,6.45,6.58,6.27,6.5,174816,0
2015-04-22,6.51,6.65,6.28,6.6,107611,0
2015-04-23,6.5,6.76,6.49,6.68,168200,0
2015-04-24,6.69,6.76,6.5,6.55,73300,0
2015-04-27,6.52,6.63,6.35,6.48,70600,0
2015-04-28,6.44,6.89,6.44,6.78,136400,0
2015-04-29,6.71,6.85,6.59,6.66,140900,0
2015-04-30,6.65,6.71,6.4,6.41,89200,0
2015-05-01,6.39,6.47,6.21,6.44,120400,0
2015-05-04,6.51,6.66,6.42,6.5,67800,0
2015-05-05,6.47,6.58,6.09,6.24,68500,0
2015-05-06,6.1,6.29,6.02,6.21,222557,0
2015-05-07,5.85,5.9,5,5.41,446061,0
2015-05-08,5.42,5.64,5.1,5.27,264900,0
2015-05-11,5.3,5.36,5.01,5.1,213800,0
2015-05-12,5.09,5.22,4.92,5.17,119894,0
2015-05-13,5.15,5.28,5.06,5.19,83000,0
2015-05-14,5.29,5.74,5.05,5.1,412300,0
2015-05-15,5.12,5.37,5.12,5.34,81711,0
2015-05-18,5.3,5.39,5.01,5.19,112330,0
2015-05-19,5.24,5.36,5.19,5.21,111300,0
2015-05-20,5.26,5.3,5.15,5.23,60900,0
2015-05-21,5.31,5.5,5.2,5.29,94100,0
2015-05-22,5.23,5.37,5.1,5.17,61200,0
2015-05-26,5.19,5.2,5,5.15,68556,0
2015-05-27,5.16,5.23,5.07,5.21,78900,0
2015-05-28,5.19,5.48,5.14,5.42,142279,0
2015-05-29,5.39,5.68,5.24,5.6,284000,0
2015-06-01,5.6,5.73,5.4,5.4,180497,0
2015-06-02,5.38,5.78,5.31,5.7,239247,0
2015-06-03,5.7,5.99,5.63,5.98,165600,0
2015-06-04,5.95,6.06,5.85,5.87,72300,0
2015-06-05,5.85,6.04,5.77,6,53500,0
2015-06-08,6.05,6.05,5.74,5.79,62600,0
2015-06-09,5.79,5.99,5.79,5.85,67234,0
2015-06-10,5.88,6.17,5.88,5.89,116585,0
2015-06-11,5.89,6.1,5.88,6.02,49396,0
2015-06-12,6.04,6.49,6,6.14,155100,0
2015-06-15,6.15,6.25,6.02,6.21,99600,0
2015-06-16,6.2,6.21,6.04,6.1,57800,0
2015-06-17,6.19,6.2,6.05,6.07,80900,0
2015-06-18,6.1,6.23,6.07,6.22,79600,0
2015-06-19,6.19,6.34,6.08,6.22,85000,0
2015-06-22,6.22,6.4,6.15,6.29,62700,0
2015-06-23,6.33,6.85,6.33,6.55,287891,0
2015-06-24,6.56,6.63,6.3,6.3,62700,0
2015-06-25,6.33,6.71,6.19,6.69,146600,0
2015-06-26,6.7,6.7,6.47,6.57,652700,0
2015-06-29,6.49,6.64,6.19,6.23,119000,0
2015-06-30,6.19,6.41,6.18,6.36,60279,0
2015-07-01,6.33,6.42,6.3,6.35,104400,0
2015-07-02,6.32,6.41,6.3,6.31,228800,0
2015-07-06,6.25,6.26,6,6.05,112300,0
2015-07-07,6.04,6.06,5.81,5.98,80700,0
2015-07-08,5.89,6.02,5.7,5.73,122100,0
2015-07-09,5.81,6.02,5.79,5.81,31900,0
2015-07-10,5.86,6,5.86,5.94,56700,0
2015-07-13,5.97,6.18,5.93,5.96,54300,0
2015-07-14,5.98,6.11,5.85,6.01,84722,0
2015-07-15,5.98,6.09,5.84,5.94,74855,0
2015-07-16,6.02,6.05,5.81,5.91,53500,0
2015-07-17,5.93,6.06,5.87,5.87,49100,0
2015-07-20,5.87,6.05,5.68,5.88,207100,0
2015-07-21,5.89,6.17,5.86,6.13,41300,0
2015-07-22,6.09,6.28,6.06,6.14,33700,0
2015-07-23,6.15,6.33,5.95,5.96,49700,0
2015-07-24,5.99,6.04,5.61,5.73,34900,0
2015-07-27,5.66,5.76,5.5,5.57,43200,0
2015-07-28,5.56,5.62,5.26,5.49,51300,0
2015-07-29,5.47,5.8,5.47,5.69,45400,0
2015-07-30,5.7,6.05,5.54,5.89,128800,0
2015-07-31,5.87,5.95,5.74,5.95,26500,0
2015-08-03,5.9,5.93,5.66,5.87,63762,0
2015-08-04,5.86,6.01,5.7,5.7,17400,0
2015-08-05,5.71,5.81,5.58,5.67,62800,0
2015-08-06,5.66,5.83,5.45,5.72,37904,0
2015-08-07,5.64,5.86,4.91,5.16,86900,0
2015-08-10,5.19,5.19,5.01,5.06,137200,0
2015-08-11,5.01,5.11,4.69,4.77,60432,0
2015-08-12,4.74,4.85,4.59,4.84,56100,0
2015-08-13,4.82,5.03,4.79,4.97,43300,0
2015-08-14,4.96,5.05,4.84,4.84,26500,0
2015-08-17,4.83,4.85,4.69,4.83,48500,0
2015-08-18,4.81,4.91,4.73,4.84,32400,0
2015-08-19,4.81,4.87,4.57,4.64,52900,0
2015-08-20,4.65,5.06,4.37,4.47,62000,0
2015-08-21,4.44,4.61,4.34,4.43,52500,0
2015-08-24,4.22,4.59,4.21,4.4,22865,0
2015-08-25,4.48,4.58,4.15,4.23,40300,0
2015-08-26,4.37,4.7,4.3,4.68,47500,0
2015-08-27,4.64,4.85,4.64,4.83,24600,0
2015-08-28,4.82,5.02,4.54,4.68,148600,0
2015-08-31,4.7,4.87,4.66,4.71,29700,0
2015-09-01,4.59,4.81,4.43,4.64,80200,0
2015-09-02,4.53,4.78,4.51,4.56,36900,0
2015-09-03,4.51,4.69,4.45,4.56,33500,0
2015-09-04,4.62,4.67,4.48,4.5,32400,0
2015-09-08,4.7,4.73,4.36,4.36,37900,0
2015-09-09,4.43,4.7,4.36,4.44,32700,0
2015-09-10,4.59,4.77,4.41,4.53,48386,0
2015-09-11,4.68,5,4.51,4.99,51300,0
2015-09-14,4.99,4.99,4.7,4.72,23100,0
2015-09-15,4.86,4.97,4.63,4.63,83000,0
2015-09-16,4.53,4.8,4.45,4.68,36600,0
2015-09-17,4.79,5,4.64,4.94,57921,0
2015-09-18,4.86,4.91,4.49,4.49,77800,0
2015-09-21,4.54,4.68,4.4,4.51,54800,0
2015-09-22,4.61,4.66,4.26,4.38,99800,0
2015-09-23,4.53,4.62,4.14,4.39,87800,0
2015-09-24,4.46,4.46,4.26,4.39,59251,0
2015-09-25,4.54,4.54,4.13,4.21,88800,0
2015-09-28,4.26,4.46,3.98,4.08,67047,0
2015-09-29,4.26,4.39,3.94,4.24,32400,0
2015-09-30,4.33,4.44,4.1,4.17,64100,0
2015-10-01,4.31,4.39,4.09,4.15,27400,0
2015-10-02,4.16,4.41,4.12,4.32,34000,0
2015-10-05,4.43,4.46,4.13,4.32,41175,0
2015-10-06,4.38,4.5,4.18,4.43,22900,0
2015-10-07,4.49,4.65,4.28,4.44,45500,0
2015-10-08,4.59,4.64,4.34,4.46,23800,0
2015-10-09,4.62,4.73,4.45,4.6,32700,0
2015-10-12,4.63,4.75,4.36,4.4,38361,0
2015-10-13,4.37,4.5,4.26,4.3,56700,0
2015-10-14,4.33,4.4,4.17,4.35,27400,0
2015-10-15,4.35,4.75,4.2,4.69,29600,0
2015-10-16,4.72,4.82,4.62,4.77,17800,0
2015-10-19,4.78,5.05,4.73,4.77,53530,0
2015-10-20,4.76,4.76,4.53,4.53,28496,0
2015-10-21,4.59,4.64,4.44,4.44,15600,0
2015-10-22,4.64,4.71,4.37,4.58,29500,0
2015-10-23,4.63,4.74,4.51,4.54,18800,0
2015-10-26,4.55,4.81,4.36,4.42,34900,0
2015-10-27,4.31,4.62,4.24,4.29,31800,0
2015-10-28,4.26,4.5,4.2,4.23,46600,0
2015-10-29,4.23,4.25,4.08,4.19,46400,0
2015-10-30,4.24,4.42,4.14,4.35,34600,0
2015-11-02,4.36,4.7,4.25,4.66,28562,0
2015-11-03,4.71,4.9,4.67,4.76,11800,0
2015-11-04,4.75,4.75,4.53,4.57,31039,0
2015-11-05,4.61,4.67,4.45,4.5,25600,0
2015-11-06,4.61,5.45,4.5,5.29,198200,0
2015-11-09,5.25,5.4,5.2,5.23,99057,0
2015-11-10,5.29,5.32,5.16,5.32,75700,0
2015-11-11,5.27,5.49,5.24,5.35,96300,0
2015-11-12,5.35,5.72,5.29,5.7,75200,0
2015-11-13,5.6,5.73,5.6,5.66,53100,0
2015-11-16,5.54,5.91,5.51,5.79,198200,0
2015-11-17,5.8,6.17,5.8,6.11,99500,0
2015-11-18,6.14,6.47,6.1,6.13,98900,0
2015-11-19,6.14,6.36,5.85,5.92,96000,0
2015-11-20,5.98,6.06,5.75,5.93,94500,0
2015-11-23,5.87,6.04,5.75,6.02,64200,0
2015-11-24,5.99,6.12,5.9,6.09,28900,0
2015-11-25,6.1,6.2,5.98,6.14,60500,0
2015-11-27,6.21,6.26,6,6.08,43300,0
2015-11-30,6.03,6.1,5.9,6.04,68900,0
2015-12-01,6.09,6.19,5.96,6.05,107621,0
2015-12-02,6.04,6.14,5.92,6.03,64279,0
2015-12-03,6.07,6.15,5.93,5.99,52396,0
2015-12-04,5.96,6.1,5.78,5.87,57900,0
2015-12-07,5.85,5.89,5.65,5.75,43100,0
2015-12-08,5.7,5.75,5.66,5.66,21295,0
2015-12-09,5.56,5.65,5.47,5.53,48500,0
2015-12-10,5.56,5.65,5.47,5.58,52200,0
2015-12-11,5.58,5.66,5.47,5.55,70600,0
2015-12-14,5.5,5.61,5.41,5.44,23453,0
2015-12-15,5.48,5.51,5.34,5.4,34700,0
2015-12-16,5.56,5.64,5.43,5.58,25000,0
2015-12-17,5.53,5.64,5.5,5.62,14900,0
2015-12-18,5.58,5.62,5.36,5.55,56900,0
2015-12-21,5.56,5.61,5.41,5.59,19800,0
2015-12-22,5.6,5.6,5.42,5.49,24256,0
2015-12-23,5.5,5.5,4.9,5.39,1381000,0
2015-12-24,5.375,5.47,5.34,5.4,11117,0
2015-12-28,5.29,5.605,5.2785,5.56,69722,0
2015-12-29,5.58,5.6199,5.41,5.54,44993,0
2015-12-30,5.5,5.65,5.5,5.6,88982,0
2015-12-31,5.6,5.68,5.38,5.5,41805,0
2016-01-04,5.36,5.5,5.2,5.26,29922,0
2016-01-05,5.29,5.44,5.2,5.2,30198,0
2016-01-06,5.02,5.46,5.02,5.2,23916,0
2016-01-07,5.19,5.2,5.12,5.12,24232,0
2016-01-08,5.12,5.2,4.95,5.01,44680,0
2016-01-11,5.01,5.2,4.96,5.2,62655,0
2016-01-12,5.2,5.25,4.995,5.14,40353,0
2016-01-13,5.13,5.2999,5.02,5.04,29962,0
2016-01-14,5.03,5.16,5,5,39338,0
2016-01-15,4.9,5.01,4.9,4.94,29518,0
2016-01-19,4.93,4.95,4.5,4.71,40100,0
2016-01-20,4.69,4.96,4.44,4.83,54004,0
2016-01-21,4.87,5.09,4.84,4.88,36308,0
2016-01-22,4.89,5.13,4.89,5.01,41481,0
2016-01-25,5,5.12,4.82,4.85,22485,0
2016-01-26,4.85,5.12,4.81,4.85,26992,0
2016-01-27,4.87,4.87,4.66,4.77,25990,0
2016-01-28,4.83,5.03,4.83,5.02,34932,0
2016-01-29,5,5.22,5,5.04,26507,0
2016-02-01,4.92,5.06,4.86,5.02,18779,0
2016-02-02,4.97,5.17,4.78,4.81,22515,0
2016-02-03,4.85,4.87,4.5548,4.57,38495,0
2016-02-04,4.51,4.6,4.45,4.56,23023,0
2016-02-05,4.51,4.62,4.5,4.57,21585,0
2016-02-08,4.56,4.73,4.5,4.52,22885,0
2016-02-09,4.48,4.7,4.48,4.48,20240,0
2016-02-10,4.48,4.61,4.48,4.49,12372,0
2016-02-11,4.45,4.51,4.41,4.41,15045,0
2016-02-12,4.41,4.77,4.41,4.75,29079,0
2016-02-16,4.75,4.75,4.6,4.69,12230,0
2016-02-17,4.7,4.99,4.7,4.88,21522,0
2016-02-18,4.88,4.9,4.57,4.74,18738,0
2016-02-19,4.71,4.89,4.68,4.72,15430,0
2016-02-22,4.7401,4.94,4.74,4.89,6284,0
2016-02-23,4.82,4.98,4.82,4.92,21917,0
2016-02-24,4.83,4.96,4.67,4.92,52338,0
2016-02-25,4.89,5.06,4.89,5.02,35878,0
2016-02-26,5.13,5.32,5.0501,5.31,52490,0
2016-02-29,5.4487,5.68,5.41,5.45,34867,0
2016-03-01,5.63,5.6322,5.46,5.5,26416,0
2016-03-02,5.88,5.88,4.91,5.3,61296,0
2016-03-03,5.29,5.48,5.29,5.44,27738,0
2016-03-04,5.3,5.4,5.22,5.22,34951,0
2016-03-07,5.01,5.22,5.01,5.07,29854,0
2016-03-08,5,5.13,4.98,5,17727,0
2016-03-09,4.98,5.19,4.94,5.13,21236,0
2016-03-10,5.16,5.17,5.05,5.13,10789,0
2016-03-11,5.28,5.42,5.18,5.29,32271,0
2016-03-14,5.16,5.18,5.01,5.11,30783,0
2016-03-15,5.04,5.09,5.0208,5.08,17150,0
2016-03-16,5.07,5.14,5.05,5.08,11411,0
2016-03-17,5.02,5.07,5.01,5.06,14646,0
2016-03-18,5.09,5.3,4.99,5.17,36422,0
2016-03-21,5.2,5.33,5.09,5.26,15675,0
2016-03-22,5.26,5.36,5.2,5.26,13467,0
2016-03-23,5.24,5.29,5.07,5.07,15311,0
2016-03-24,4.94,5.13,4.94,5.08,12489,0
2016-03-28,5.149,5.27,5.09,5.2,34876,0
2016-03-29,5.1485,5.34,5.07,5.07,77823,0
2016-03-30,5.05,5.15,4.945,4.99,44862,0
2016-03-31,4.98,5.12,4.98,5,37841,0
2016-04-01,5.05,5.21,5.05,5.07,14619,0
2016-04-04,5.03,5.24,4.99,5.13,53586,0
2016-04-05,5.15,5.3,5.15,5.15,34377,0
2016-04-06,5.26,5.26,5.07,5.13,59404,0
2016-04-07,5.15,5.3,5.1,5.12,106654,0
2016-04-08,5.17,5.3,5.15,5.15,26812,0
2016-04-11,5.26,5.3,5.18,5.18,33161,0
2016-04-12,5.25,5.3,5.24,5.24,13083,0
2016-04-13,5.7,6.05,5.54,5.86,235522,0
2016-04-14,5.86,6.1,5.8,5.83,104022,0
2016-04-15,5.86,6.04,5.8,5.8,31788,0
2016-04-18,5.75,5.9348,5.745,5.85,41570,0
2016-04-19,5.85,5.99,5.79,5.9,62608,0
2016-04-20,5.84,6,5.84,5.95,137635,0
2016-04-21,5.95,6.11,5.95,5.97,161973,0
2016-04-22,5.89,6.04,5.89,5.94,93619,0
2016-04-25,5.95,6.03,5.9399,5.96,75749,0
2016-04-26,6.04,6.085,5.8,5.85,78153,0
2016-04-27,5.8,6,5.77,5.9,89300,0
2016-04-28,5.9,6.035,5.88,5.96,84095,0
2016-04-29,5.95,6.12,5.73,5.89,64010,0
2016-05-02,5.94,6.06,5.9,5.98,99786,0
2016-05-03,5.93,6.1,5.93,6.01,78215,0
2016-05-04,5.99,6.1,5.96,6.09,76153,0
2016-05-05,6.1,6.27,6.04,6.06,54490,0
2016-05-06,6.08,6.26,5.95,6.15,35823,0
2016-05-09,6.17,6.27,6.05,6.26,107185,0
2016-05-10,6.02,6.21,5.62,5.65,207888,0
2016-05-11,5.65,5.65,5.54,5.57,65031,0
2016-05-12,5.6,5.64,5.4501,5.54,79517,0
2016-05-13,5.51,5.63,5.45,5.45,68393,0
2016-05-16,5.48,5.63,5.47,5.49,26476,0
2016-05-17,5.51,5.585,5.4,5.41,84251,0
2016-05-18,5.4,5.49,5.33,5.36,40625,0
2016-05-19,5.25,5.45,5.25,5.32,50924,0
2016-05-20,5.3,5.39,5.25,5.28,36671,0
2016-05-23,5.34,5.43,5.31,5.4,54004,0
2016-05-24,5.48,5.52,5.4,5.46,45455,0
2016-05-25,5.5,5.52,5.4,5.48,23766,0
2016-05-26,5.47,5.6,5.41,5.43,29382,0
2016-05-27,5.42,5.5999,5.4199,5.43,57416,0
2016-05-31,5.36,5.43,5.2,5.26,140229,0
2016-06-01,5.18,5.32,5.18,5.28,57953,0
2016-06-02,5.29,5.435,5.29,5.36,42852,0
2016-06-03,5.4,5.4,5.27,5.27,47740,0
2016-06-06,5.26,5.45,5.26,5.31,60026,0
2016-06-07,5.31,5.48,5.23,5.23,34120,0
2016-06-08,5.22,5.43,5.2,5.24,148569,0
2016-06-09,5.24,5.25,5.18,5.25,232852,0
2016-06-10,5.21,5.38,5.21,5.26,20484,0
2016-06-13,5.28,5.33,5.16,5.17,63701,0
2016-06-14,5.16,5.23,5.16,5.16,36783,0
2016-06-15,5.13,5.46,5.13,5.4,58774,0
2016-06-16,5.36,5.46,5.3,5.32,29342,0
2016-06-17,5.45,5.71,5.21,5.21,61608,0
2016-06-20,5.22,5.46,5.22,5.36,36993,0
2016-06-21,5.47,5.47,5.19,5.27,16276,0
2016-06-22,5.39,5.5,5.19,5.23,219929,0
2016-06-23,5.31,5.41,5.23,5.24,58283,0
2016-06-24,5.18,5.3699,5.18,5.29,33700,0
2016-06-27,5.2,5.25,5.1,5.1,83912,0
2016-06-28,5.17,5.31,5.15,5.26,21447,0
2016-06-29,5.31,5.47,5.15,5.17,96409,0
2016-06-30,5.19,5.38,5.14,5.17,106655,0
2016-07-01,5.2,5.43,5.2,5.41,37076,0
2016-07-05,5.45,5.54,5.29,5.35,129109,0
2016-07-06,5.38,5.42,5.23,5.25,21237,0
2016-07-07,5.23,5.39,5.23,5.35,14996,0
2016-07-08,5.32,5.4,5.23,5.33,58237,0
2016-07-11,5.26,5.4,5.26,5.3,52221,0
2016-07-12,5.32,5.45,5.3101,5.39,48026,0
2016-07-13,5.43,5.45,5.33,5.4,53652,0
2016-07-14,5.42,5.44,5.39,5.42,40273,0
2016-07-15,5.4,5.43,5.34,5.38,51328,0
2016-07-18,5.38,5.5,5.3,5.3,44248,0
2016-07-19,5.28,5.42,5.28,5.36,31272,0
2016-07-20,5.37,5.7167,5.37,5.65,83183,0
2016-07-21,5.65,5.86,5.65,5.8,43996,0
2016-07-22,5.9,6.01,5.78,5.83,41060,0
2016-07-25,5.79,5.99,5.685,5.76,74521,0
2016-07-26,5.81,5.96,5.66,5.68,55205,0
2016-07-27,5.86,5.89,5.6,5.81,41127,0
2016-07-28,5.86,5.93,5.72,5.72,47424,0
2016-07-29,5.73,5.89,5.73,5.79,39142,0
2016-08-01,5.85,5.93,5.77,5.81,66982,0
2016-08-02,5.85,5.925,5.81,5.82,49340,0
2016-08-03,5.77,5.98,5.76,5.82,56130,0
2016-08-04,5.84,6.004,5.51,5.66,133040,0
2016-08-05,5.59,5.84,5.37,5.4,126071,0
2016-08-08,5.39,5.5,5.32,5.42,146151,0
2016-08-09,5.47,5.59,5.36,5.38,90439,0
2016-08-10,5.34,5.68,5.34,5.63,78034,0
2016-08-11,5.68,5.83,5.585,5.75,69266,0
2016-08-12,5.79,5.96,5.64,5.82,92472,0
2016-08-15,5.85,5.9599,5.6901,5.76,40993,0
2016-08-16,5.71,5.89,5.7,5.72,45332,0
2016-08-17,5.7,5.75,5.59,5.69,35459,0
2016-08-18,5.68,5.795,5.6,5.62,60240,0
2016-08-19,5.62,5.72,5.41,5.51,373058,0
2016-08-22,5.64,5.69,5.58,5.63,55858,0
2016-08-23,5.68,5.89,5.68,5.75,35488,0
2016-08-24,5.8,5.88,5.65,5.69,31245,0
2016-08-25,5.72,5.83,5.64,5.67,31911,0
2016-08-26,5.7,5.88,5.51,5.74,33097,0
2016-08-29,5.73,5.775,5.65,5.67,45750,0
2016-08-30,5.52,5.68,5.47,5.65,44143,0
2016-08-31,5.63,5.7,5.51,5.52,21089,0
2016-09-01,5.51,5.52,5.42,5.43,31441,0
2016-09-02,5.47,5.62,5.47,5.59,35203,0
2016-09-06,5.57,5.715,5.57,5.65,21696,0
2016-09-07,5.68,5.8199,5.61,5.66,33036,0
2016-09-08,5.7,5.88,5.67,5.76,35913,0
2016-09-09,5.77,5.77,5.49,5.55,69750,0
2016-09-12,5.75,5.79,5.63,5.69,47485,0
2016-09-13,5.73,5.73,5.65,5.66,23584,0
2016-09-14,5.7,5.76,5.67,5.68,23311,0
2016-09-15,5.643,5.74,5.63,5.69,17227,0
2016-09-16,5.78,5.92,5.7,5.91,62752,0
2016-09-19,5.82,5.9,5.79,5.86,101838,0
2016-09-20,5.91,5.99,5.89,5.89,28636,0
2016-09-21,5.89,5.99,5.77,5.77,21950,0
2016-09-22,5.81,5.85,5.77,5.79,20051,0
2016-09-23,5.8,5.93,5.78,5.8,35474,0
2016-09-26,5.8,5.8,5.63,5.65,15966,0
2016-09-27,5.72,5.81,5.68,5.77,18684,0
2016-09-28,5.82,5.84,5.81,5.81,28529,0
2016-09-29,5.8,5.8,5.66,5.68,18053,0
2016-09-30,5.74,5.79,5.6501,5.69,30748,0
2016-10-03,5.72,5.8501,5.72,5.85,43279,0
2016-10-04,5.9,6.04,5.78,5.92,46420,0
2016-10-05,5.96,6.08,5.83,5.86,30011,0
2016-10-06,5.82,6,5.82,5.88,34311,0
2016-10-07,5.9,5.93,5.86,5.91,14729,0
2016-10-10,5.9,6.05,5.9,5.9,19536,0
2016-10-11,5.95,6.15,5.9,5.9,23862,0
2016-10-12,5.95,6,5.75,5.8,25377,0
2016-10-13,5.8,5.95,5.8,5.9,11753,0
2016-10-14,5.9,5.95,5.85,5.9,24681,0
2016-10-17,5.9,5.95,5.9,5.9,19424,0
2016-10-18,6,6,5.8,5.85,35127,0
2016-10-19,5.85,5.95,5.8,5.85,19231,0
2016-10-20,5.9,6,5.85,5.95,28852,0
2016-10-21,6,6,5.8,5.95,38848,0
2016-10-24,5.9,6.1,5.8591,6.05,38141,0
2016-10-25,6.1,6.15,5.95,6.1,18196,0
2016-10-26,6.15,6.15,5.8,5.85,35798,0
2016-10-27,5.8,5.9,5.7,5.75,37031,0
2016-10-28,5.7,5.9,5.7,5.7,26017,0
2016-10-31,5.75,5.825,5.7,5.8,13303,0
2016-11-01,5.85,6,5.8,5.8,27230,0
2016-11-02,5.9,5.9,5.6,5.75,29393,0
2016-11-03,5.75,5.8,5.3,5.45,39981,0
2016-11-04,5.5,5.995,5.5,5.65,75792,0
2016-11-07,5.75,5.9,5.75,5.8,53465,0
2016-11-08,6,6.35,5.95,6.35,92070,0
2016-11-09,6.575,6.6294,6.575,6.575,2550,0
2016-11-10,6.5,6.65,6.4,6.5,47953,0
2016-11-11,6.55,6.7,6.45,6.6,38801,0
2016-11-14,6.65,6.75,6.5,6.6,82160,0
2016-11-15,6.65,6.75,6.3,6.5,101641,0
2016-11-16,6.35,6.6,6.35,6.5,34141,0
2016-11-17,6.4,6.55,6.4,6.5,5717,0
2016-11-18,6.6,6.95,6.6,6.9,46102,0
2016-11-21,6.85,7,6.75,6.9,46038,0
2016-11-22,7.4,7.4,6.8,6.85,32328,0
2016-11-23,6.85,6.95,6.8,6.95,20723,0
2016-11-25,6.9,7,6.75,6.9,13984,0
2016-11-28,6.95,7.1,6.9,6.9,15727,0
2016-11-29,6.95,6.95,6.8,6.85,8172,0
2016-11-30,6.9,6.9,6.55,6.6,39595,0
2016-12-01,6.55,6.65,6.05,6.45,27295,0
2016-12-02,6.2,6.6,6.2,6.5,16603,0
2016-12-05,6.5,6.85,6.45,6.8,29441,0
2016-12-06,6.8,7,6.75,6.95,43344,0
2016-12-07,6.9,7.05,6.9,7,39456,0
2016-12-08,6.9,6.95,6.75,6.75,47934,0
2016-12-09,7.4,7.4,6.8432,6.85,40982,0
2016-12-12,6.9,6.95,6.75,6.9,28833,0
2016-12-13,6.9,7,6.8,7,31883,0
2016-12-14,6.95,7,6.75,6.8,35296,0
2016-12-15,6.895,6.9,6.8,6.85,15225,0
2016-12-16,6.8,6.8,6.6,6.75,48591,0
2016-12-19,6.75,6.75,6.55,6.6,21871,0
2016-12-20,6.65,6.9,6.6,6.6,31873,0
2016-12-21,6.65,6.9,6.55,6.65,122898,0
2016-12-22,6.7,6.7,6.5,6.55,28255,0
2016-12-23,6.45,6.65,6.45,6.6,10273,0
2016-12-27,6.55,6.7,6.55,6.65,20035,0
2016-12-28,6.65,6.65,6.5,6.55,49218,0
2016-12-29,6.455,6.55,6.3,6.45,38888,0
2016-12-30,6.455,6.55,6.455,6.55,21211,0
2017-01-03,6.65,6.95,6.4096,6.9,15178,0
2017-01-04,6.85,6.85,6.6,6.6,18240,0
2017-01-05,6.7,6.7,6.55,6.65,7755,0
2017-01-06,6.55,6.6,6.45,6.55,21461,0
2017-01-09,6.6,6.6,6.3,6.4,31943,0
2017-01-10,6.35,6.6,6.35,6.45,14773,0
2017-01-11,6.4,6.5115,6.4,6.4,16176,0
2017-01-12,6.3868,6.45,6.3,6.3,19925,0
2017-01-13,6.25,6.85,6.25,6.75,54667,0
2017-01-17,6.75,6.75,6.4,6.5,65720,0
2017-01-18,6.5,6.8,6.4,6.75,123244,0
2017-01-19,6.7,6.85,6.5,6.75,33417,0
2017-01-20,6.8,6.9,6.75,6.8,46125,0
2017-01-23,6.85,6.9,6.7,6.8,34831,0
2017-01-24,6.85,7.1,6.6617,7.1,54417,0
2017-01-25,7.1,7.1,6.95,6.95,29719,0
2017-01-26,6.9,7.25,6.9,7.15,72037,0
2017-01-27,7.2,7.25,7,7.2,28659,0
2017-01-30,7.1,7.2,7.1,7.1,18183,0
2017-01-31,7.1,7.1,6.95,6.95,22678,0
2017-02-01,7.05,7.25,6.95,7.2,36904,0
2017-02-02,7.25,7.35,7.1,7.2,31290,0
2017-02-03,7.15,7.4,7.05,7.4,47236,0
2017-02-06,7.35,7.35,7.15,7.25,19450,0
2017-02-07,7.25,7.425,7.2,7.4,51386,0
2017-02-08,7.3,7.45,7.2,7.45,65645,0
2017-02-09,7.45,7.55,7.35,7.4,47596,0
2017-02-10,7.45,7.55,7.35,7.45,11497,0
2017-02-13,7.5,7.5,7.3,7.45,9578,0
2017-02-14,7.45,7.5,7.35,7.4,28007,0
2017-02-15,7.35,7.7,7.25,7.5,71755,0
2017-02-16,7.5,8,7.5,7.95,20062,0
2017-02-17,7.75,7.9,7.65,7.85,11948,0
2017-02-21,7.95,8.1,7.95,8.1,37102,0
2017-02-22,8,8.15,7.85,8.05,23992,0
2017-02-23,8.05,8.35,8,8.35,35968,0
2017-02-24,8.3,8.3,7.4161,7.6,79518,0
2017-02-27,7.45,7.6,7.15,7.25,44780,0
2017-02-28,7.25,7.9,7.25,7.85,81184,0
2017-03-01,7.85,8.15,7.85,8.05,73365,0
2017-03-02,7.85,8.15,7.775,8.15,72413,0
2017-03-03,8.15,8.15,7.85,7.95,26722,0
2017-03-06,7.7,8.15,7.4,8.15,59289,0
2017-03-07,7.85,8.1,7.8,7.95,36861,0
2017-03-08,7.85,8,7.85,7.95,15937,0
2017-03-09,7.95,8,7.9,8,37574,0
2017-03-10,7.95,8,7.8,7.8,19005,0
2017-03-13,7.7642,7.9,7.7642,7.8,8525,0
2017-03-14,7.85,7.95,7.6,7.9,15417,0
2017-03-15,7.95,7.95,7.6,7.7,28250,0
2017-03-16,7.65,7.9,7.55,7.6,14524,0
2017-03-17,7.75,7.75,7.5,7.5,9336,0
2017-03-20,7.4,7.7,7.4,7.7,12848,0
2017-03-21,7.75,7.75,7.4,7.5,26968,0
2017-03-22,7.4,7.5,7.1,7.4,19246,0
2017-03-23,7.5,7.7,7.3282,7.65,69643,0
2017-03-24,7.6,8.2,7.4,7.95,65533,0
2017-03-27,7.7,7.7,7.3,7.45,88156,0
2017-03-28,7.7,7.75,7.45,7.6,54332,0
2017-03-29,7.75,7.75,7.5,7.6,12116,0
2017-03-30,7.5,7.65,7.3,7.6,9146,0
2017-03-31,7.5,7.65,7.25,7.5,18963,0
2017-04-03,7.4,7.7,7.155,7.2,28980,0
2017-04-04,7.25,7.4,7.05,7.05,35809,0
2017-04-05,7.15,7.4,7.1,7.1,67179,0
2017-04-06,7.15,7.8,7,7.8,54126,0
2017-04-07,7.65,8,7.5,7.6,14283,0
2017-04-10,7.55,7.75,7.4,7.6,5067,0
2017-04-11,7.5,7.8,7.45,7.75,21227,0
2017-04-12,7.8,7.95,7.75,7.95,8755,0
2017-04-13,7.9,8.1,7.75,8.1,57030,0
2017-04-17,8,8.25,7.85,8.15,56560,0
2017-04-18,8.2,8.3,8.1,8.2,22761,0
2017-04-19,8.3,8.3,8,8.05,56628,0
2017-04-20,8.1,8.3,7.95,8.2,27509,0
2017-04-21,8.3,8.3,7.95,8.1,11122,0
2017-04-24,7.95,8.5,7.9,8.45,71976,0
2017-04-25,8.5,8.75,8.35,8.7,75159,0
2017-04-26,8.75,8.75,8.15,8.15,22473,0
2017-04-27,8.15,8.45,8.15,8.35,26001,0
2017-04-28,8.35,8.55,8.2,8.35,19434,0
2017-05-01,8.25,8.5,8.2,8.45,39387,0
2017-05-02,8.5,8.65,8.35,8.45,30039,0
2017-05-03,8.45,8.75,8.1795,8.7,74725,0
2017-05-04,8.675,8.75,8.4,8.7,84231,0
2017-05-05,8.65,9.35,8.4,8.65,110282,0
2017-05-08,8.65,8.75,8.35,8.4,27344,0
2017-05-09,8.3,8.4,8,8.3,88612,0
2017-05-10,8.25,8.4,8.2,8.3,13676,0
2017-05-11,8.1,8.45,8.1,8.45,24939,0
2017-05-12,8.5,8.5,8.2,8.4,26683,0
2017-05-15,8.3,8.35,8.1,8.3,26597,0
2017-05-16,8.2,8.2,7.9,8.1,41973,0
2017-05-17,7.9,8.1,7.8175,7.9,18056,0
2017-05-18,7.5,8.1,7.5,8.05,27167,0
2017-05-19,8,8.05,7.8,8.05,16169,0
2017-05-22,8.1,8.25,8.05,8.25,28418,0
2017-05-23,8.2,8.25,8.075,8.2,21390,0
2017-05-24,8.1,8.25,8.1,8.2,18628,0
2017-05-25,8.15,8.25,8,8.05,16713,0
2017-05-26,8.1,8.2,7.95,8.15,13814,0
2017-05-30,8.1,8.15,7.85,8,19784,0
2017-05-31,7.95,8.05,7.9,8,10287,0
2017-06-01,8.05,8.4,8,8.4,63470,0
2017-06-02,8.35,8.5,8.1,8.4,36960,0
2017-06-05,8.4,8.4,8.25,8.25,26768,0
2017-06-06,8.2,8.25,8.05,8.2,19320,0
2017-06-07,8.1,8.15,8.05,8.15,21177,0
2017-06-08,8.2,8.2,7.95,8.15,20625,0
2017-06-09,8.05,8.25,8.05,8.25,18748,0
2017-06-12,8.1,8.2,7.95,8.05,28218,0
2017-06-13,8.05,8.1,8,8,27779,0
2017-06-14,8,8.05,8,8,20658,0
2017-06-15,7.75,8,7.75,8,45795,0
2017-06-16,8,8,7.9,8,23787,0
2017-06-19,7.95,8.05,7.85,7.9,45772,0
2017-06-20,7.85,8.05,7.8,8,34199,0
2017-06-21,7.95,8.05,7.75,7.9,51740,0
2017-06-22,7.85,8.05,7.85,8,44318,0
2017-06-23,7.95,8.4,7.8,8.1,974629,0
2017-06-26,7.9,8.1,7.85,8,90395,0
2017-06-27,8.05,8.05,7.85,7.95,44614,0
2017-06-28,7.9,7.9,7.8,7.85,24880,0
2017-06-29,7.9,7.95,7.85,7.9,27376,0
2017-06-30,7.9,7.9,7.7,7.8,29194,0
2017-07-03,7.75,7.8,7.7,7.75,13569,0
2017-07-05,7.75,7.75,7.65,7.65,19831,0
2017-07-06,7.6,7.7,7.525,7.6,33335,0
2017-07-07,7.6,7.65,7.55,7.65,18605,0
2017-07-10,7.6,7.8,7.6,7.65,13100,0
2017-07-11,7.7,7.7,7.6,7.65,28356,0
2017-07-12,7.65,7.75,7.65,7.7,14968,0
2017-07-13,7.65,7.7,7.6,7.65,11632,0
2017-07-14,7.65,7.7,7.6,7.65,13069,0
2017-07-17,7.6,7.6,7.5,7.55,39284,0
2017-07-18,7.6,7.6,7.5,7.55,28797,0
2017-07-19,7.55,7.55,7.4,7.4,25009,0
2017-07-20,7.35,7.4,7.25,7.35,12285,0
2017-07-21,7.45,7.6,7.3,7.55,48886,0
2017-07-24,7.5,7.55,7.5,7.5,22824,0
2017-07-25,7.5,7.75,7.4625,7.65,26806,0
2017-07-26,7.7,7.75,7.6,7.7,14092,0
2017-07-27,7.75,7.75,7.6,7.65,25629,0
2017-07-28,7.6,7.75,7.6,7.6,16422,0
2017-07-31,7.6,7.65,7.35,7.55,91976,0
2017-08-01,7.55,7.55,7.5,7.5,19240,0
2017-08-02,7.55,7.55,7.35,7.45,17136,0
2017-08-03,7.4,7.65,7.3,7.5,30454,0
2017-08-04,7.75,7.9,7.4,7.6,56957,0
2017-08-07,7.55,7.55,7.3,7.35,35122,0
2017-08-08,7.6,7.6,7.2,7.2,25014,0
2017-08-09,7.2,7.2,7.05,7.1,16928,0
2017-08-10,6.65,7.35,6.65,6.85,41378,0
2017-08-11,6.55,7.05,6.55,6.75,28157,0
2017-08-14,6.75,6.9,6.65,6.85,20912,0
2017-08-15,6.8,6.9,6.65,6.7,12143,0
2017-08-16,6.65,6.8,6.35,6.55,51894,0
2017-08-17,6.5,7,6.45,6.75,113867,0
2017-08-18,6.65,7,6.6,6.95,35569,0
2017-08-21,6.9,7.05,6.7,7,27505,0
2017-08-22,7.05,7.05,6.95,7.05,14641,0
2017-08-23,6.95,7.1,6.8,7,15811,0
2017-08-24,7,7.05,6.95,7.05,11948,0
2017-08-25,7,7.1,6.9,7.05,16520,0
2017-08-28,7.05,7.05,6.95,6.95,4075,0
2017-08-29,6.9,7.05,6.8,7.05,13280,0
2017-08-30,7.1,7.1,7,7.05,16092,0
2017-08-31,7.05,7.1,6.95,7.1,43996,0
2017-09-01,7.05,7.05,6.8,6.8,19056,0
2017-09-05,6.7,6.85,6.7,6.75,19252,0
2017-09-06,6.9,6.9,6.5,6.55,16118,0
2017-09-07,6.5,6.75,6.45,6.75,29001,0
2017-09-08,6.65,6.9,6.5,6.55,38308,0
2017-09-11,6.55,6.7,6.4,6.45,15071,0
2017-09-12,6.45,6.7,6.45,6.55,28028,0
2017-09-13,6.45,6.9,6.45,6.5,44840,0
2017-09-14,6.55,6.55,6.4,6.45,18910,0
2017-09-15,6.5,6.6,6.4,6.55,89892,0
2017-09-18,6.55,6.6,6.45,6.5,16012,0
2017-09-19,6.6,6.6,6.5,6.55,26229,0
2017-09-20,6.575,6.95,6.55,6.8,27113,0
2017-09-21,6.85,7.1,6.75,6.95,53665,0
2017-09-22,7,7,6.85,6.9,10850,0
2017-09-25,6.75,6.95,6.7,6.95,15005,0
2017-09-26,6.95,7.15,6.85,7.05,17726,0
2017-09-27,7.15,7.15,6.95,7.05,37257,0
2017-09-28,7.1,7.1,6.95,7.05,7606,0
2017-09-29,7,7,6.9,6.9,11320,0
2017-10-02,7,7,6.9,7,10922,0
2017-10-03,7,7.15,7,7.15,26345,0
2017-10-04,7.2,7.3,7,7.2,16179,0
2017-10-05,7.2,7.3,7.15,7.25,18765,0
2017-10-06,7.15,7.35,7.15,7.3,10195,0
2017-10-09,7.3,7.3,7.15,7.25,7103,0
2017-10-10,7.2,7.5,7.2,7.5,23300,0
2017-10-11,7.45,7.5,7.35,7.45,21021,0
2017-10-12,7.3,7.45,7.2,7.2,9832,0
2017-10-13,7.25,7.45,7.25,7.45,9278,0
2017-10-16,7.35,7.5,7.3,7.45,35571,0
2017-10-17,7.45,7.45,7.15,7.3,16971,0
2017-10-18,7.35,7.4,7.25,7.25,15664,0
2017-10-19,7.2,7.25,7.15,7.15,15728,0
2017-10-20,7.1,7.2,7.1,7.15,11890,0
2017-10-23,7.1,7.15,6.95,7,10571,0
2017-10-24,7.05,7.2,6.95,7,13336,0
2017-10-25,7,7,6.8186,7,4740,0
2017-10-26,7,7.45,6.905,7.3,21686,0
2017-10-27,7.25,7.35,7.1,7.3,8485,0
2017-10-30,7.15,7.15,7.05,7.1,5504,0
2017-10-31,7.15,7.15,7.05,7.05,15113,0
2017-11-01,7.1,7.25,7.05,7.15,7961,0
2017-11-02,7.1,7.3,7.05,7.3,8729,0
2017-11-03,7.15,7.3,7.15,7.15,4056,0
2017-11-06,7.1142,7.35,7.1142,7.25,13213,0
2017-11-07,7.2,7.5,7.2,7.25,15520,0
2017-11-08,7.3,7.55,7.05,7.25,29721,0
2017-11-09,7.2,7.405,6.95,7.35,36297,0
2017-11-10,7.25,7.65,7.25,7.4,44909,0
