Date,Open,High,Low,Close,Volume,OpenInt
2011-02-04,14.25,17.45,14.25,17.31,1306070,0
2011-02-07,20.37,20.37,16.32,17.2,478828,0
2011-02-08,17.24,17.24,16.02,16.76,452428,0
2011-02-09,16.73,18.07,16.03,17.93,282823,0
2011-02-10,17.83,18.75,17.2,18.29,225616,0
2011-02-11,18.11,20.55,18.11,20.55,313870,0
2011-02-14,20.83,20.94,18.07,18.75,845479,0
2011-02-15,18.64,18.83,17.65,18.3,194978,0
2011-02-16,18.48,18.74,18.18,18.68,107159,0
2011-02-18,20,20.27,19.2,19.66,265780,0
2011-02-22,19.55,19.65,17.8,18,249413,0
2011-02-23,17.96,18.24,16.71,16.87,219848,0
2011-02-24,16.77,17.16,16.5,16.89,225922,0
2011-02-25,17.14,18.53,16.57,18.11,308828,0
2011-02-28,18.42,18.72,18.19,18.35,196030,0
2011-03-01,18.4,18.75,18.15,18.2,159346,0
2011-03-02,18.05,19.2,17.71,17.9,292662,0
2011-03-03,18.37,18.57,17.38,18.02,262717,0
2011-03-04,16.63,16.92,14.2,15.58,1095958,0
2011-03-07,14.91,15.22,13.75,13.77,599821,0
2011-03-08,13.95,13.95,13.01,13.42,443006,0
2011-03-09,13.1,13.17,10.01,10.5,1850368,0
2011-03-10,10.5,10.98,10.37,10.41,581899,0
2011-03-11,10.5,10.87,10.27,10.56,307436,0
2011-03-14,10.12,10.39,9.5,9.88,471832,0
2011-03-15,9.38,9.7,9.28,9.44,236226,0
2011-03-16,9.55,10.25,9.49,10.05,634811,0
2011-03-17,10.19,10.38,9.6,9.71,255736,0
2011-03-18,9.81,9.81,9.29,9.49,246583,0
2011-03-21,9.57,9.65,9.02,9.18,165990,0
2011-03-22,9.12,9.13,8.29,8.36,495174,0
2011-03-23,8.6,8.75,8.33,8.6,391165,0
2011-03-24,8.65,9.68,8.62,9.12,651988,0
2011-03-25,9.19,9.7,8.93,9.23,240454,0
2011-03-28,9.44,10.01,9.27,9.3,268660,0
2011-03-29,9.48,9.62,9,9.32,191687,0
2011-03-30,9.43,10.38,9.39,10.25,385763,0
2011-03-31,10.16,11.95,10.15,11.31,1310937,0
2011-04-01,11.19,11.76,10.54,11.6,530601,0
2011-04-04,11.55,11.74,11.2,11.52,116810,0
2011-04-05,11.5,11.5,11.25,11.36,223692,0
2011-04-06,11.4,12.18,11.36,11.93,395863,0
2011-04-07,12.06,12.09,11.75,11.94,226155,0
2011-04-08,12.09,12.17,11.3,11.52,271496,0
2011-04-11,11.5,11.5,10.7,11.09,144401,0
2011-04-12,11.08,11.13,9.99,10.05,229987,0
2011-04-13,10.29,10.29,9.72,9.94,342189,0
2011-04-14,9.85,10.19,9.85,10.01,145318,0
2011-04-15,9.99,10.14,9.89,10.06,352050,0
2011-04-18,10,10.06,9.7,9.88,149376,0
2011-04-19,9.93,10.17,9.7,9.76,234084,0
2011-04-20,10.15,10.62,10.15,10.32,128844,0
2011-04-21,10.46,10.47,10,10.09,112597,0
2011-04-25,10.11,10.35,10.03,10.26,57849,0
2011-04-26,10.32,10.7,10.15,10.34,113952,0
2011-04-27,10.3,10.68,10.1,10.63,97620,0
2011-04-28,10.52,10.62,10.39,10.59,90165,0
2011-04-29,10.55,10.96,10.25,10.84,121361,0
2011-05-02,11.02,11.44,10.82,11.04,167483,0
2011-05-03,10.99,11.04,10.4,10.55,137097,0
2011-05-04,10.65,10.65,10.25,10.37,79723,0
2011-05-05,10.22,10.75,10.2,10.65,180396,0
2011-05-06,10.66,10.97,9.92,10.07,144587,0
2011-05-09,10.07,10.07,9.57,9.61,173689,0
2011-05-10,9.72,9.75,9.63,9.7,74761,0
2011-05-11,9.72,9.72,8.96,9.16,232003,0
2011-05-12,9.17,9.38,9.05,9.28,68983,0
2011-05-13,9.31,9.31,9,9.07,60842,0
2011-05-16,9,9.09,8.9,8.98,65783,0
2011-05-17,9.04,9.09,8.9,8.99,78261,0
2011-05-18,9,9.12,8.99,9.06,63364,0
2011-05-19,9.24,9.24,9,9.07,63678,0
2011-05-20,9,9.64,8.99,9.49,66810,0
2011-05-23,9.23,9.31,8.99,9.03,53546,0
2011-05-24,9.13,9.2,8.94,9.06,41903,0
2011-05-25,9.05,9.2,9.04,9.08,51865,0
2011-05-26,9.02,9.1,8.97,9.1,20332,0
2011-05-27,9.17,9.23,9.02,9.11,41218,0
2011-05-31,9.22,9.56,9.2,9.53,67594,0
2011-06-01,9.48,9.68,9.37,9.5,79845,0
2011-06-02,9.51,9.57,9.07,9.16,54819,0
2011-06-03,9.05,9.26,9.01,9.17,37759,0
2011-06-06,9.14,9.14,9.04,9.09,38096,0
2011-06-07,9.16,9.19,8.92,9.02,115307,0
2011-06-08,8.95,9.07,8.82,8.89,87310,0
2011-06-09,8.92,8.92,8.48,8.5,166298,0
2011-06-10,8.42,8.54,8.31,8.36,134726,0
2011-06-13,8.4,8.4,8.09,8.33,164852,0
2011-06-14,8.49,8.54,7.65,7.75,289517,0
2011-06-15,7.7,7.75,6.99,7.04,289965,0
2011-06-16,7.09,7.15,6.78,6.93,405997,0
2011-06-17,6.94,7.05,6.74,6.75,253843,0
2011-06-20,6.8,6.8,6.37,6.48,113422,0
2011-06-21,6.58,6.7,6.17,6.45,421566,0
2011-06-22,6.5,6.56,6.39,6.48,321097,0
2011-06-23,6.38,6.64,6.38,6.6,148210,0
2011-06-24,6.5,6.6,6.4,6.54,277029,0
2011-06-27,6.54,7,6.54,6.96,295456,0
2011-06-28,6.95,6.95,6.68,6.87,229694,0
2011-06-29,6.93,6.93,6.54,6.66,109373,0
2011-06-30,6.66,6.95,6.66,6.92,79347,0
2011-07-01,6.94,7.28,6.8,7.22,128515,0
2011-07-05,7.22,7.22,6.81,7.03,92810,0
2011-07-06,7.06,7.28,6.99,7.14,131422,0
2011-07-07,7.25,7.99,7.1,7.99,214745,0
2011-07-08,7.85,7.88,7.51,7.72,110584,0
2011-07-11,7.58,7.63,7.35,7.51,94153,0
2011-07-12,7.46,7.5,7.19,7.28,80299,0
2011-07-13,7.35,7.99,7.32,7.88,226976,0
2011-07-14,7.95,8.06,7.22,7.23,223665,0
2011-07-15,7.22,7.3,7,7.16,113976,0
2011-07-18,7.14,7.22,7.11,7.17,100535,0
2011-07-19,7.22,7.4,7.19,7.38,82517,0
2011-07-20,7.42,7.42,7.11,7.31,64414,0
2011-07-21,7.31,7.45,7.21,7.34,34437,0
2011-07-22,7.34,7.43,7.19,7.39,121345,0
2011-07-25,7.34,7.37,7.18,7.26,72939,0
2011-07-26,7.27,7.4,7.23,7.3,36451,0
2011-07-27,7.25,7.37,7,7.01,69431,0
2011-07-28,7.03,7.24,7.03,7.18,36755,0
2011-07-29,7.16,7.38,7.06,7.38,156700,0
2011-08-01,7.42,7.42,7.12,7.34,54887,0
2011-08-02,7.26,7.48,7,7,163980,0
2011-08-03,7,7.08,6.59,6.98,81666,0
2011-08-04,6.88,7.01,6.44,6.65,79444,0
2011-08-05,6.88,6.88,6.21,6.59,259640,0
2011-08-08,6.28,6.46,5.81,5.81,178914,0
2011-08-09,5.98,6.26,5.51,6.17,110432,0
2011-08-10,5.9,6.28,5.64,6,57318,0
2011-08-11,6.06,6.5,6.06,6.43,91840,0
2011-08-12,6.45,6.53,6.22,6.35,87480,0
2011-08-15,6.33,6.91,6.33,6.91,50511,0
2011-08-16,6.81,6.81,6.61,6.7,37359,0
2011-08-17,6.7,6.85,6.57,6.65,32699,0
2011-08-18,6.39,6.45,6.25,6.27,81043,0
2011-08-19,6.11,6.19,6,6.08,35212,0
2011-08-22,6.29,6.29,5.73,5.79,88134,0
2011-08-23,5.84,5.87,5.62,5.79,98979,0
2011-08-24,5.83,5.9,5.7,5.78,95321,0
2011-08-25,5.81,5.81,5.46,5.73,154259,0
2011-08-26,5.65,5.85,5.56,5.7,103058,0
2011-08-29,5.77,6.45,5.54,6.43,159790,0
2011-08-30,6.43,6.75,6.23,6.44,126218,0
2011-08-31,6.49,6.65,6.03,6.1,163989,0
2011-09-01,6.13,6.49,6.12,6.46,177182,0
2011-09-02,6.31,6.55,6.15,6.37,81368,0
2011-09-06,6.08,6.17,5.93,6.14,55423,0
2011-09-07,6.25,6.44,6.03,6.41,39513,0
2011-09-08,6.36,6.53,6.3,6.49,115191,0
2011-09-09,6.41,6.45,6.17,6.27,55665,0
2011-09-12,6.15,6.5,6.15,6.45,37003,0
2011-09-13,6.52,7.31,6.45,7.12,172569,0
2011-09-14,7.15,7.3,6.94,7.24,83672,0
2011-09-15,7.19,7.26,6.9,7.14,82737,0
2011-09-16,7.19,7.93,7.19,7.86,182665,0
2011-09-19,7.73,7.99,7.46,7.95,84316,0
2011-09-20,7.95,8.2,7.85,7.99,90136,0
2011-09-21,7.95,8.16,7.69,7.73,57870,0
2011-09-22,7.49,7.62,6.86,6.96,60711,0
2011-09-23,6.94,7.24,6.9,7.24,36596,0
2011-09-26,7.28,7.28,6.79,6.89,46334,0
2011-09-27,7.05,7.05,6.84,6.98,56909,0
2011-09-28,6.99,6.99,6.61,6.61,50609,0
2011-09-29,6.73,6.77,6.4,6.56,46306,0
2011-09-30,6.48,6.97,6.48,6.88,47611,0
2011-10-03,6.79,6.9,6,6.16,79452,0
2011-10-04,6.08,6.3,5.9,6.15,65200,0
2011-10-05,6.2,6.79,6.12,6.65,32854,0
2011-10-06,6.45,6.45,5.47,5.88,357576,0
2011-10-07,5.87,5.87,5.5,5.53,87575,0
2011-10-10,5.64,5.76,5.55,5.69,83807,0
2011-10-11,5.65,6.01,5.65,5.96,70682,0
2011-10-12,5.96,6,5.87,5.97,42325,0
2011-10-13,5.93,5.95,5.54,5.87,52225,0
2011-10-14,5.91,6.1,5.63,6.09,64483,0
2011-10-17,6,6,5.62,5.66,38029,0
2011-10-18,5.73,5.87,5.56,5.74,42889,0
2011-10-19,5.66,5.78,5.57,5.6,25758,0
2011-10-20,5.61,5.61,5.45,5.45,50444,0
2011-10-21,5.58,5.69,5.53,5.68,32604,0
2011-10-24,5.71,5.93,5.59,5.8,66275,0
2011-10-25,5.74,5.83,5.53,5.59,46381,0
2011-10-26,5.7,5.7,5.49,5.51,40696,0
2011-10-27,5.68,5.75,5.38,5.51,459214,0
2011-10-28,5.5,5.59,5.4,5.45,622032,0
2011-10-31,5.36,5.41,5.11,5.23,55343,0
2011-11-01,5.11,5.21,4.97,4.98,92130,0
2011-11-02,5.07,5.12,4.99,5.09,86959,0
2011-11-03,5.11,5.15,4.9,5,96827,0
2011-11-04,4.98,4.98,3.92,4.05,553954,0
2011-11-07,3.91,3.91,3.63,3.75,426826,0
2011-11-08,3.78,3.96,3.72,3.85,412986,0
2011-11-09,3.77,4.2,3.65,4.1,247226,0
2011-11-10,4.19,4.33,3.98,4.23,284293,0
2011-11-11,4.27,4.28,4.22,4.28,101047,0
2011-11-14,4.26,4.39,4.11,4.39,73112,0
2011-11-15,4.37,4.49,4.2,4.23,76600,0
2011-11-16,4.14,4.34,4.14,4.22,120629,0
2011-11-17,4.2,4.3,4.18,4.23,131028,0
2011-11-18,4.26,4.45,4.22,4.43,65826,0
2011-11-21,4.37,4.39,4.23,4.31,456789,0
2011-11-22,4.3,4.45,4.23,4.29,155428,0
2011-11-23,4.25,4.33,4.1,4.25,95394,0
2011-11-25,4.23,4.32,4.21,4.26,41134,0
2011-11-28,4.38,4.59,4.25,4.57,97801,0
2011-11-29,4.5,4.55,4.26,4.29,41242,0
2011-11-30,4.47,4.75,4.46,4.74,167736,0
2011-12-01,4.69,4.7,4.36,4.36,40223,0
2011-12-02,4.45,4.72,4.45,4.65,64689,0
2011-12-05,4.74,4.96,4.7,4.92,110699,0
2011-12-06,4.9,5.06,4.86,5,47963,0
2011-12-07,5.01,5.04,4.89,4.98,51739,0
2011-12-08,4.95,5.08,4.76,4.82,65069,0
2011-12-09,4.82,4.9,4.72,4.9,41586,0
2011-12-12,4.85,5,4.77,4.94,51326,0
2011-12-13,5,5.02,4.83,4.88,45379,0
2011-12-14,4.85,5,4.73,4.97,63034,0
2011-12-15,5.03,5.19,4.87,4.94,50813,0
2011-12-16,4.98,5.08,4.86,4.9,219820,0
2011-12-19,4.94,5.01,4.88,4.89,33263,0
2011-12-20,5.02,5.05,4.96,4.99,33138,0
2011-12-21,4.96,5.05,4.9,5.02,24088,0
2011-12-22,5.01,5.01,4.88,4.94,35162,0
2011-12-23,4.92,4.92,4.86,4.88,17339,0
2011-12-27,4.84,4.88,4.75,4.8,30531,0
2011-12-28,4.81,4.89,4.73,4.73,19875,0
2011-12-29,4.73,4.81,4.48,4.54,67006,0
2011-12-30,4.56,4.67,4.49,4.58,91365,0
2012-01-03,4.7,4.79,4.57,4.62,192469,0
2012-01-04,4.58,4.62,4.55,4.62,31951,0
2012-01-05,4.54,4.74,4.5,4.74,38975,0
2012-01-06,4.74,4.86,4.74,4.82,21040,0
2012-01-09,4.8,4.85,4.72,4.84,28251,0
2012-01-10,4.85,4.89,4.82,4.89,99236,0
2012-01-11,4.88,4.93,4.79,4.89,370546,0
2012-01-12,4.8,5.04,4.79,5.04,50449,0
2012-01-13,4.97,5.03,4.94,5.02,15325,0
2012-01-17,5.04,5.12,4.98,5.11,38356,0
2012-01-18,5.14,5.17,4.96,5.16,26069,0
2012-01-19,5.17,5.25,5.1,5.24,34750,0
2012-01-20,5.19,5.5,5.19,5.48,39051,0
2012-01-23,5.51,5.61,5.44,5.61,27806,0
2012-01-24,5.59,5.78,5.5,5.75,31790,0
2012-01-25,5.74,5.79,5.5,5.76,179777,0
2012-01-26,5.73,5.81,5.64,5.67,20995,0
2012-01-27,5.65,5.75,5.56,5.65,64257,0
2012-01-30,5.52,5.57,5.39,5.48,25801,0
2012-01-31,5.48,5.56,5.35,5.5,25190,0
2012-02-01,5.55,5.74,5.49,5.58,49970,0
2012-02-02,5.59,5.71,5.56,5.71,41858,0
2012-02-03,5.79,5.86,5.74,5.82,38370,0
2012-02-06,5.82,5.86,5.67,5.72,35019,0
2012-02-07,5.7,5.77,5.6,5.74,89011,0
2012-02-08,5.78,5.86,5.73,5.78,100168,0
2012-02-09,5.77,6.03,5.75,5.95,38753,0
2012-02-10,5.86,6.1,5.86,6.03,70290,0
2012-02-13,6.1,6.38,5.9,6.12,108513,0
2012-02-14,6.13,6.13,5.7,5.73,47106,0
2012-02-15,5.95,5.95,5.41,5.51,133384,0
2012-02-16,5.53,5.54,5.42,5.44,19672,0
2012-02-17,5.47,5.58,5.47,5.47,23890,0
2012-02-21,5.5,5.62,5.4,5.4,40340,0
2012-02-22,5.42,5.59,5.39,5.5,22662,0
2012-02-23,5.47,5.56,5.4,5.52,35009,0
2012-02-24,5.52,5.59,5.52,5.53,17403,0
2012-02-27,5.5,5.54,5.46,5.48,31880,0
2012-02-28,5.46,5.5,5.35,5.38,63180,0
2012-02-29,5.46,5.5,5.33,5.33,23370,0
2012-03-01,5.36,5.54,5.31,5.33,21436,0
2012-03-02,5.32,5.39,5.25,5.29,123325,0
2012-03-05,5.1,5.3,4.9,4.93,63458,0
2012-03-06,4.86,4.88,4.68,4.7,22274,0
2012-03-07,4.66,4.82,4.66,4.76,25028,0
2012-03-08,4.8,4.84,4.75,4.83,24685,0
2012-03-09,4.81,4.88,4.73,4.82,137396,0
2012-03-12,4.81,4.83,4.62,4.71,20788,0
2012-03-13,4.75,5.03,4.75,4.98,38928,0
2012-03-14,4.95,5.04,4.86,4.94,17295,0
2012-03-15,4.92,4.97,4.79,4.97,20894,0
2012-03-16,5.04,5.05,4.92,5,39399,0
2012-03-19,4.98,5.07,4.94,5.04,17196,0
2012-03-20,5.02,5.08,4.96,4.97,17605,0
2012-03-21,4.97,5.03,4.82,5.01,19613,0
2012-03-22,4.97,4.97,4.76,4.84,7507,0
2012-03-23,4.88,4.88,4.72,4.77,18728,0
2012-03-26,4.77,4.82,4.71,4.73,30660,0
2012-03-27,4.73,4.9,4.71,4.89,116775,0
2012-03-28,4.91,4.91,4.79,4.81,9595,0
2012-03-29,4.79,4.8,4.7,4.72,49292,0
2012-03-30,4.7,4.87,4.7,4.73,37077,0
2012-04-02,4.74,4.75,4.55,4.62,38901,0
2012-04-03,4.61,4.66,4.37,4.46,62868,0
2012-04-04,4.42,4.46,4.25,4.3,47806,0
2012-04-05,4.25,4.39,4.25,4.28,11430,0
2012-04-09,4.25,4.28,4.22,4.26,21984,0
2012-04-10,4.26,4.29,4.15,4.24,40744,0
2012-04-11,4.29,4.58,4.28,4.55,40488,0
2012-04-12,4.54,4.69,4.39,4.48,37754,0
2012-04-13,4.44,4.44,4.25,4.27,27672,0
2012-04-16,4.31,4.37,4.22,4.31,14125,0
2012-04-17,4.36,4.4,4.3,4.34,12427,0
2012-04-18,4.3,4.36,4.2,4.22,6601,0
2012-04-19,4.18,4.32,4.11,4.22,40476,0
2012-04-20,4.28,4.35,4.16,4.28,48812,0
2012-04-23,4.21,4.3,4.21,4.22,23266,0
2012-04-24,4.23,4.5,4.23,4.45,18733,0
2012-04-25,4.5,4.84,4.41,4.83,121543,0
2012-04-26,4.83,4.84,4.57,4.63,78440,0
2012-04-27,4.68,4.68,4.43,4.49,29674,0
2012-04-30,5.5,5.5,4.69,4.73,183924,0
2012-05-01,4.81,4.86,4.5,4.5,271494,0
2012-05-02,4.51,4.66,4.45,4.46,56009,0
2012-05-03,4.45,4.46,4.17,4.27,126952,0
2012-05-04,4.31,4.68,4.31,4.39,70512,0
2012-05-07,4.39,4.5,4.29,4.43,55977,0
2012-05-08,4.38,4.38,4.22,4.3,17325,0
2012-05-09,4.25,4.31,4.24,4.27,13743,0
2012-05-10,4.33,4.5,4.33,4.48,63383,0
2012-05-11,4.43,4.75,4.42,4.5,149751,0
2012-05-14,4.49,4.72,4.49,4.67,76584,0
2012-05-15,4.65,4.8,4.6,4.75,52176,0
2012-05-16,4.74,4.76,4.23,4.25,103622,0
2012-05-17,4.25,4.38,4.23,4.32,42161,0
2012-05-18,4.28,4.36,4.24,4.24,40801,0
2012-05-21,4.22,4.33,4.22,4.29,16824,0
2012-05-22,4.29,4.34,4.22,4.26,16819,0
2012-05-23,4.24,4.32,4.23,4.28,28795,0
2012-05-24,4.25,4.3,4.23,4.26,12459,0
2012-05-25,4.22,4.29,4.22,4.27,14465,0
2012-05-29,4.28,4.34,3.96,4.03,164265,0
2012-05-30,4.06,4.09,3.92,4,154816,0
2012-05-31,4.01,4.15,3.98,4.11,121075,0
2012-06-01,4.06,4.12,3.95,4.1,52162,0
2012-06-04,4.11,4.17,4,4.16,20076,0
2012-06-05,4.12,4.22,4.11,4.18,139444,0
2012-06-06,4.13,4.27,4,4.23,72494,0
2012-06-07,4.24,4.31,4.1,4.28,35772,0
2012-06-08,4.33,4.37,4.2,4.27,74340,0
2012-06-11,4.34,4.8,4.27,4.75,179358,0
2012-06-12,4.75,4.9,4.72,4.85,135478,0
2012-06-13,4.8,5.35,4.8,5.19,195999,0
2012-06-14,5.15,5.38,5.1,5.12,133673,0
2012-06-15,5.09,5.16,4.89,4.95,87737,0
2012-06-18,4.95,5.04,4.91,4.98,76683,0
2012-06-19,4.99,5.01,4.94,5,68919,0
2012-06-20,5,5.04,4.95,4.98,24783,0
2012-06-21,4.95,5,4.79,4.89,81234,0
2012-06-22,4.92,5.02,4.72,4.94,1267123,0
2012-06-25,4.8,5.01,4.78,4.95,42379,0
2012-06-26,4.95,4.97,4.6,4.71,121605,0
2012-06-27,4.78,4.83,4.64,4.82,45755,0
2012-06-28,4.76,4.79,4.55,4.59,23270,0
2012-06-29,4.7,5,4.6,4.94,133402,0
2012-07-02,4.91,5.14,4.88,5.1,56204,0
2012-07-03,5,5.05,4.94,5,35885,0
2012-07-05,4.98,5.03,4.93,4.96,26801,0
2012-07-06,4.91,4.91,4.77,4.82,24775,0
2012-07-09,4.79,4.79,4.67,4.76,12307,0
2012-07-10,5.02,5.25,4.78,4.99,195992,0
2012-07-11,4.99,5.05,4.91,5,93958,0
2012-07-12,4.96,5.05,4.9,4.94,89390,0
2012-07-13,4.95,5.06,4.94,5.04,134966,0
2012-07-16,5,5,4.95,4.95,17600,0
2012-07-17,4.97,5.02,4.95,5,62158,0
2012-07-18,4.99,5.03,4.9,5,38941,0
2012-07-19,5,5.08,4.89,4.97,69859,0
2012-07-20,4.92,4.92,4.78,4.85,40785,0
2012-07-23,4.79,4.94,4.79,4.87,23455,0
2012-07-24,4.91,4.91,4.77,4.82,38078,0
2012-07-25,4.87,4.98,4.87,4.91,17034,0
2012-07-26,4.96,5.06,4.84,4.98,48816,0
2012-07-27,4.98,5.03,4.85,5,47879,0
2012-07-30,4.96,4.99,4.9,4.9,19696,0
2012-07-31,4.9,5.13,4.89,4.96,61750,0
2012-08-01,4.96,5.02,4.88,4.89,166492,0
2012-08-02,4.91,5,4.89,4.97,57415,0
2012-08-03,4.8,5.06,4.72,4.84,302384,0
2012-08-06,4.86,4.96,4.86,4.92,66671,0
2012-08-07,4.95,5.3,4.95,5.2,134430,0
2012-08-08,5.2,5.25,5.09,5.18,52229,0
2012-08-09,5.14,5.17,5.07,5.13,54769,0
2012-08-10,5.09,5.24,4.96,5,65411,0
2012-08-13,4.96,4.98,4.87,4.91,10852,0
2012-08-14,4.94,5,4.94,4.95,120579,0
2012-08-15,4.96,5.19,4.95,5.1,54199,0
2012-08-16,5.05,5.23,5,5.2,155758,0
2012-08-17,5.18,5.53,5.18,5.51,175323,0
2012-08-20,5.47,5.54,5.44,5.51,38397,0
2012-08-21,5.57,5.66,5.45,5.48,89749,0
2012-08-22,5.47,5.8,5.47,5.8,52256,0
2012-08-23,5.8,5.8,5.53,5.6,38776,0
2012-08-24,5.62,5.8,5.55,5.71,30299,0
2012-08-27,5.73,5.83,5.6,5.6,40671,0
2012-08-28,5.64,5.8,5.64,5.8,52493,0
2012-08-29,5.79,5.8,5.69,5.73,39032,0
2012-08-30,5.7,5.7,5.46,5.49,45105,0
2012-08-31,5.55,5.72,5.5,5.55,51389,0
2012-09-04,5.56,5.66,5.4,5.58,48803,0
2012-09-05,5.61,5.61,5.45,5.55,34697,0
2012-09-06,5.57,5.82,5.57,5.77,55207,0
2012-09-07,5.72,5.8,5.57,5.69,62250,0
2012-09-10,5.69,5.77,5.57,5.62,39792,0
2012-09-11,5.6,5.68,5.43,5.48,64226,0
2012-09-12,5.47,5.61,5.17,5.59,61488,0
2012-09-13,5.64,5.7,5.43,5.5,102087,0
2012-09-14,5.53,5.66,5.53,5.62,61255,0
2012-09-17,5.6,5.63,5.44,5.6,25900,0
2012-09-18,5.59,5.69,5.58,5.65,41876,0
2012-09-19,5.66,5.99,5.65,5.96,64530,0
2012-09-20,5.9,5.99,5.9,5.98,16969,0
2012-09-21,6,6.08,5.81,5.82,102855,0
2012-09-24,5.85,6,5.74,5.98,57764,0
2012-09-25,5.99,6.03,5.85,5.91,74981,0
2012-09-26,5.9,5.94,5.72,5.76,46198,0
2012-09-27,5.79,6,5.79,5.98,35264,0
2012-09-28,5.93,6,5.84,5.84,25778,0
2012-10-01,5.86,5.99,5.79,5.85,62489,0
2012-10-02,5.89,5.89,5.71,5.74,36411,0
2012-10-03,5.75,5.88,5.7,5.81,35090,0
2012-10-04,5.87,5.97,5.83,5.91,63257,0
2012-10-05,5.91,5.94,5.79,5.89,44062,0
2012-10-08,5.88,5.88,5.72,5.77,29245,0
2012-10-09,5.79,5.79,5.48,5.5,47764,0
2012-10-10,5.49,5.56,5.32,5.45,25929,0
2012-10-11,5.49,5.56,5.3,5.46,31996,0
2012-10-12,5.48,5.9,5.48,5.82,31532,0
2012-10-15,5.83,5.85,5.61,5.8,24994,0
2012-10-16,5.84,5.86,5.73,5.8,32899,0
2012-10-17,5.82,5.87,5.62,5.74,19837,0
2012-10-18,5.75,5.81,5.48,5.55,18543,0
2012-10-19,5.49,5.57,5.12,5.3,61826,0
2012-10-22,5.31,5.54,5.31,5.54,18365,0
2012-10-23,5.51,5.72,5.4,5.63,22038,0
2012-10-24,5.57,5.63,5.06,5.13,98534,0
2012-10-25,5.19,5.39,5.11,5.25,41295,0
2012-10-26,5.26,5.26,4.9,5.15,58994,0
2012-10-31,5.14,5.25,5.05,5.25,33168,0
2012-11-01,5.24,5.26,4.93,5.22,94958,0
2012-11-02,5.1,5.72,5.1,5.23,66673,0
2012-11-05,5.25,5.34,5.07,5.16,37218,0
2012-11-06,5.19,5.4,5.18,5.38,59099,0
2012-11-07,5.33,5.33,4.97,5.11,55889,0
2012-11-08,5.09,5.34,5.09,5.14,34948,0
2012-11-09,5.11,5.5,5.01,5.23,62058,0
2012-11-12,5.26,5.5,5.26,5.38,32683,0
2012-11-13,5.39,5.48,5.26,5.38,20305,0
2012-11-14,5.38,5.48,5.27,5.35,30330,0
2012-11-15,5.33,5.45,5.26,5.31,29044,0
2012-11-16,5.16,5.28,5.05,5.2,83300,0
2012-11-19,5.22,5.35,5.13,5.33,85808,0
2012-11-20,5.2,5.33,5.11,5.2,68268,0
2012-11-21,5.32,5.39,5.15,5.38,80222,0
2012-11-23,5.37,5.6,5.35,5.45,39597,0
2012-11-26,5.53,5.59,5.4,5.55,45852,0
2012-11-27,5.53,5.6,5.37,5.39,45056,0
2012-11-28,5.35,5.52,5.14,5.43,31243,0
2012-11-29,5.52,5.52,5.31,5.41,36794,0
2012-11-30,5.43,5.45,5.21,5.37,39391,0
2012-12-03,5.32,5.45,5.25,5.36,24542,0
2012-12-04,5.35,5.6,5.2,5.55,59333,0
2012-12-05,5.5,5.53,5.25,5.27,64082,0
2012-12-06,5.26,5.43,5.24,5.31,45795,0
2012-12-07,5.34,5.36,5.25,5.3,21493,0
2012-12-10,5.35,5.35,5.13,5.16,43295,0
2012-12-11,5.22,5.26,5.16,5.21,47907,0
2012-12-12,5.27,5.3,5.07,5.11,51639,0
2012-12-13,5.19,5.21,5.12,5.17,16436,0
2012-12-14,5.18,5.24,5.15,5.17,50296,0
2012-12-17,5.25,5.38,5.18,5.38,59675,0
2012-12-18,5.4,5.7,5.37,5.7,67813,0
2012-12-19,5.65,5.72,5.6,5.72,9220,0
2012-12-20,5.71,5.71,5.49,5.52,50847,0
2012-12-21,5.56,5.68,5.32,5.47,94686,0
2012-12-24,5.59,5.59,5.43,5.5,5003,0
2012-12-26,5.52,5.52,5.32,5.44,12659,0
2012-12-27,5.44,5.51,5.26,5.43,13098,0
2012-12-28,5.42,5.58,5.41,5.46,20953,0
2012-12-31,5.5,5.75,5.5,5.74,38435,0
2013-01-02,5.86,5.9,5.51,5.79,88208,0
2013-01-03,5.79,5.79,5.48,5.61,48311,0
2013-01-04,5.64,5.68,5.46,5.63,38112,0
2013-01-07,5.58,5.66,5.58,5.6,41728,0
2013-01-08,5.58,5.75,5.58,5.7,17054,0
2013-01-09,5.75,5.79,5.38,5.66,53543,0
2013-01-10,5.62,5.66,5.38,5.45,48746,0
2013-01-11,5.43,5.65,5.43,5.65,13488,0
2013-01-14,5.65,5.76,5.55,5.72,18251,0
2013-01-15,5.68,5.78,5.6,5.76,15655,0
2013-01-16,5.7,5.8,5.4,5.62,20377,0
2013-01-17,5.65,5.84,5.61,5.76,37427,0
2013-01-18,5.74,5.77,5.66,5.74,33803,0
2013-01-22,5.66,5.66,5.42,5.51,30369,0
2013-01-23,5.52,5.58,5.21,5.54,34100,0
2013-01-24,5.56,5.61,5.5,5.61,22801,0
2013-01-25,5.64,5.67,5.34,5.57,52547,0
2013-01-28,5.6,5.69,5.57,5.67,36801,0
2013-01-29,5.59,5.73,5.59,5.73,27384,0
2013-01-30,5.74,5.74,5.59,5.63,17512,0
2013-01-31,5.64,5.9,5.64,5.79,73160,0
2013-02-01,5.92,6.09,5.79,5.98,74299,0
2013-02-04,5.94,6,5.84,5.85,25311,0
2013-02-05,5.83,5.89,5.75,5.84,45258,0
2013-02-06,5.8,5.95,5.75,5.95,11293,0
2013-02-07,5.95,5.95,5.75,5.86,11665,0
2013-02-08,5.9,5.9,5.82,5.85,9479,0
2013-02-11,5.88,5.88,5.7,5.78,7342,0
2013-02-12,5.77,5.81,5.71,5.8,7413,0
2013-02-13,5.68,5.91,5.68,5.82,20298,0
2013-02-14,5.74,5.76,5.62,5.65,63662,0
2013-02-15,5.72,5.99,5.72,5.87,43274,0
2013-02-19,5.97,5.97,5.83,5.91,10132,0
2013-02-20,5.89,5.97,5.45,5.51,48404,0
2013-02-21,5.55,5.72,5.55,5.62,26451,0
2013-02-22,5.68,5.74,5.13,5.35,58815,0
2013-02-25,5.38,5.38,4.97,4.99,55937,0
2013-02-26,5,5.09,4.98,5,21450,0
2013-02-27,4.98,5.08,4.98,5.06,22664,0
2013-02-28,5.04,5.1,4.98,5.02,36732,0
2013-03-01,4.98,5.12,4.98,5.06,15020,0
2013-03-04,5.09,5.09,4.79,4.82,31004,0
2013-03-05,4.9,5,4.84,4.99,17129,0
2013-03-06,4.99,5.11,4.9,5.1,13936,0
2013-03-07,5.09,5.18,5.09,5.16,13626,0
2013-03-08,5.19,5.44,5.19,5.31,27947,0
2013-03-11,5.28,5.34,5.17,5.21,27719,0
2013-03-12,5.19,5.3,5.07,5.11,69903,0
2013-03-13,5.17,5.17,5.04,5.12,50400,0
2013-03-14,5.14,5.3,5.09,5.3,147164,0
2013-03-15,5.35,5.37,5.23,5.31,158708,0
2013-03-18,5.26,5.32,5.22,5.25,35237,0
2013-03-19,5.26,5.78,5.25,5.4,119220,0
2013-03-20,5.45,5.53,5.41,5.5,27639,0
2013-03-21,5.44,5.5,5.37,5.45,61602,0
2013-03-22,5.44,5.58,5.44,5.51,62719,0
2013-03-25,5.6,5.6,5.41,5.47,26756,0
2013-03-26,5.49,5.49,5.21,5.34,29249,0
2013-03-27,5.28,5.32,5.07,5.16,39456,0
2013-03-28,5.18,5.19,5.03,5.11,24651,0
2013-04-01,5.11,5.11,4.9,4.99,44585,0
2013-04-02,5,5.03,4.8,4.86,71806,0
2013-04-03,4.85,4.95,4.8,4.8,50598,0
2013-04-04,4.82,4.96,4.82,4.86,30262,0
2013-04-05,4.79,5.02,4.79,4.91,16007,0
2013-04-08,4.95,5.31,4.9,5.25,34184,0
2013-04-09,5.24,5.24,5.08,5.08,12041,0
2013-04-10,5.01,5.26,4.98,5.19,20494,0
2013-04-11,5.17,5.31,5.13,5.24,14947,0
2013-04-12,5.24,5.28,5.18,5.19,19964,0
2013-04-15,5.11,5.11,4.75,4.79,40635,0
2013-04-16,4.86,5.2,4.86,5.15,35525,0
2013-04-17,5.09,5.1,4.92,5.03,45212,0
2013-04-18,5.03,5.08,4.98,5,31480,0
2013-04-19,5.08,5.43,5.08,5.33,74246,0
2013-04-22,5.38,5.39,5.1,5.31,22961,0
2013-04-23,5.38,5.5,5.37,5.49,29963,0
2013-04-24,5.5,5.5,5.4,5.46,21168,0
2013-04-25,5.49,5.49,5.29,5.44,11821,0
2013-04-26,5.42,5.47,5.35,5.39,25568,0
2013-04-29,5.4,5.44,5.28,5.42,25187,0
2013-04-30,5.38,5.55,5.36,5.51,117837,0
2013-05-01,5.5,5.55,5.4,5.4,129357,0
2013-05-02,5.43,5.75,5.43,5.63,122541,0
2013-05-03,5.72,6,5.72,5.99,151565,0
2013-05-06,5.93,6.08,5.9,6,71123,0
2013-05-07,5.99,5.99,5.85,5.91,22622,0
2013-05-08,5.88,6,5.83,6,27434,0
2013-05-09,5.93,6.01,5.78,5.84,38345,0
2013-05-10,6.05,6.2,5.89,6.09,290736,0
2013-05-13,6.08,6.2,5.94,6.14,373312,0
2013-05-14,6.09,6.36,6.09,6.35,718132,0
2013-05-15,6.32,6.69,6.31,6.67,84652,0
2013-05-16,6.61,6.61,6.3,6.4,118230,0
2013-05-17,6.4,6.67,6.4,6.58,108254,0
2013-05-20,6.62,6.9,6.62,6.88,108493,0
2013-05-21,6.8,6.8,6.68,6.72,264722,0
2013-05-22,6.74,6.84,6.38,6.39,255235,0
2013-05-23,6.31,6.52,6.13,6.39,83387,0
2013-05-24,6.33,6.41,6.3,6.36,14908,0
2013-05-28,6.42,6.67,6.4,6.67,47366,0
2013-05-29,6.6,6.65,6.37,6.48,92104,0
2013-05-30,6.44,6.77,6.44,6.69,27883,0
2013-05-31,6.63,6.64,6.38,6.43,37566,0
2013-06-03,6.52,7.1,6.44,7.08,204860,0
2013-06-04,7.11,7.25,6.88,7.04,76846,0
2013-06-05,6.99,7.03,6.69,6.7,30137,0
2013-06-06,6.82,7.8,6.74,7.72,241565,0
2013-06-07,7.73,7.75,7.48,7.63,88243,0
2013-06-10,7.84,8.33,7.78,8.04,364678,0
2013-06-11,8.1,8.34,7.83,8.09,82746,0
2013-06-12,8.13,8.28,7.97,8.11,80967,0
2013-06-13,8.09,8.3,7.82,8.3,70953,0
2013-06-14,8.26,8.29,7.88,7.92,35991,0
2013-06-17,8,8.02,7.64,7.92,45128,0
2013-06-18,7.92,8.26,7.92,8.23,84492,0
2013-06-19,8.2,8.49,8.2,8.37,106117,0
2013-06-20,8.2,8.4,8.15,8.26,166786,0
2013-06-21,8.3,8.5,8.28,8.5,267801,0
2013-06-24,8.44,8.5,8.25,8.38,167846,0
2013-06-25,8.41,8.45,8.1,8.28,50309,0
2013-06-26,8.39,8.39,8.11,8.13,42734,0
2013-06-27,8.19,8.33,8.1,8.26,40626,0
2013-06-28,8.21,8.81,8.14,8.69,222028,0
2013-07-01,8.72,8.9,8.45,8.84,100993,0
2013-07-02,8.8,8.83,8.59,8.71,72057,0
2013-07-03,8.6,8.64,8.48,8.56,42079,0
2013-07-05,8.66,8.98,8.57,8.97,85703,0
2013-07-08,9,9.02,8.59,8.78,111433,0
2013-07-09,8.82,8.86,8.59,8.72,69743,0
2013-07-10,8.68,8.91,8.68,8.85,56282,0
2013-07-11,8.95,9.04,8.89,9.03,97277,0
2013-07-12,9,9.06,8.97,9.01,58625,0
2013-07-15,9,9.07,8.71,8.8,149408,0
2013-07-16,8.76,8.81,8.38,8.61,137189,0
2013-07-17,8.64,8.93,8.55,8.88,73675,0
2013-07-18,8.87,9,8.76,8.82,56845,0
2013-07-19,8.82,8.95,8.78,8.86,78661,0
2013-07-22,9.35,9.5,8.97,9.01,274756,0
2013-07-23,9,9.08,8.67,8.8,115310,0
2013-07-24,8.83,9.02,8.77,8.89,63277,0
2013-07-25,8.89,9.5,8.89,9.45,97455,0
2013-07-26,9.3,9.54,9.15,9.42,58579,0
2013-07-29,9.32,9.44,9.1,9.14,44061,0
2013-07-30,9.17,9.77,9.12,9.26,150800,0
2013-07-31,9.24,9.25,8.78,8.78,95607,0
2013-08-01,8.8,8.88,8.25,8.78,250399,0
2013-08-02,8.64,8.96,8.64,8.68,40784,0
2013-08-05,8.67,8.83,8.58,8.79,44991,0
2013-08-06,8.74,8.78,8.25,8.33,65825,0
2013-08-07,8.39,8.72,8.33,8.37,146718,0
2013-08-08,8.51,8.59,7.92,7.93,154721,0
2013-08-09,7.35,7.35,6.65,6.75,606669,0
2013-08-12,6.66,6.84,6.51,6.59,160653,0
2013-08-13,6.63,6.81,6.6,6.63,98417,0
2013-08-14,6.68,6.72,6.4,6.52,326913,0
2013-08-15,6.39,6.53,6.3,6.5,153165,0
2013-08-16,6.5,6.62,6.42,6.5,135901,0
2013-08-19,6.5,6.55,6.33,6.35,70767,0
2013-08-20,6.45,6.47,6.24,6.31,84610,0
2013-08-21,6.22,6.73,6.2,6.51,156208,0
2013-08-22,6.6,6.85,6.6,6.73,113909,0
2013-08-23,6.78,6.91,6.73,6.77,95149,0
2013-08-26,6.79,6.87,6.68,6.79,56727,0
2013-08-27,6.66,6.91,6.5,6.5,188973,0
2013-08-28,6.56,6.63,6.48,6.49,36853,0
2013-08-29,6.5,6.79,6.5,6.64,58347,0
2013-08-30,6.59,6.59,6.33,6.4,126576,0
2013-09-03,6.53,6.62,6.46,6.6,109985,0
2013-09-04,6.65,6.99,6.62,6.94,372123,0
2013-09-05,6.97,7.22,6.95,6.97,151967,0
2013-09-06,7.07,7.19,6.92,7,241677,0
2013-09-09,7.01,7.31,7.01,7.21,123452,0
2013-09-10,7.26,7.62,7.19,7.62,125581,0
2013-09-11,7.58,7.69,7.4,7.42,92924,0
2013-09-12,7.4,7.41,7.27,7.29,34980,0
2013-09-13,7.31,7.54,7.04,7.5,89362,0
2013-09-16,7.61,7.61,7.3,7.41,59908,0
2013-09-17,7.39,7.59,7.37,7.52,122987,0
2013-09-18,7.52,7.62,7.37,7.54,200717,0
2013-09-19,7.55,7.75,7.47,7.61,159795,0
2013-09-20,7.61,7.67,7.27,7.29,121403,0
2013-09-23,7.17,7.44,6.98,7.25,208265,0
2013-09-24,7.27,7.46,7.17,7.34,111015,0
2013-09-25,7.28,7.54,7.27,7.31,79897,0
2013-09-26,7.39,7.5,7.29,7.46,173332,0
2013-09-27,7.37,7.47,7.22,7.39,104074,0
2013-09-30,7.23,7.55,7.22,7.39,90004,0
2013-10-01,7.37,7.37,7.13,7.15,277473,0
2013-10-02,7.06,7.32,7.06,7.32,266259,0
2013-10-03,7.27,7.34,7.09,7.13,74611,0
2013-10-04,7.12,7.58,7.08,7.5,124841,0
2013-10-07,7.35,7.4,7.09,7.09,84614,0
2013-10-08,7.1,7.21,6.83,7.1,101013,0
2013-10-09,7.13,7.17,6.88,7.11,68353,0
2013-10-10,7.25,7.25,7.05,7.14,27943,0
2013-10-11,7.08,7.25,7.08,7.12,36942,0
2013-10-14,7.05,7.18,7,7.12,62730,0
2013-10-15,7.11,7.19,6.99,7.09,123366,0
2013-10-16,7.18,7.5,7.09,7.4,131888,0
2013-10-17,7.39,7.48,7.24,7.34,58358,0
2013-10-18,7.43,7.7,7.35,7.69,87807,0
2013-10-21,7.71,7.96,7.57,7.93,84502,0
2013-10-22,7.98,7.98,7.53,7.74,78680,0
2013-10-23,7.69,7.88,7.55,7.58,47645,0
2013-10-24,7.59,7.68,7.23,7.37,65827,0
2013-10-25,7.41,7.45,7.28,7.37,49966,0
2013-10-28,7.38,7.4,7.24,7.28,82067,0
2013-10-29,7.33,7.57,7.32,7.54,69579,0
2013-10-30,7.57,7.64,7.12,7.16,64104,0
2013-10-31,7.18,7.38,7.09,7.09,110600,0
2013-11-01,7.08,7.23,6.81,6.92,82587,0
2013-11-04,6.91,7.16,6.75,7.12,65142,0
2013-11-05,7.09,7.24,7.08,7.21,33206,0
2013-11-06,7.27,7.39,7.18,7.19,62193,0
2013-11-07,7.29,7.36,6.75,6.76,59447,0
2013-11-08,6.76,7.16,6.75,7.15,55150,0
2013-11-11,7.14,7.44,7.06,7.3,41858,0
2013-11-12,7.28,7.36,7.1,7.18,47487,0
2013-11-13,7.14,7.34,7.1,7.31,42096,0
2013-11-14,7.25,7.25,5.8,5.89,787162,0
2013-11-15,5.82,5.86,5.31,5.37,760134,0
2013-11-18,5.85,6.1,5.4,5.63,207025,0
2013-11-19,5.6,5.76,5.5,5.53,123326,0
2013-11-20,5.58,5.68,5.45,5.49,61448,0
2013-11-21,5.52,5.69,5.5,5.61,57106,0
2013-11-22,5.63,5.64,5.5,5.6,71524,0
2013-11-25,5.64,5.73,5.59,5.63,104006,0
2013-11-26,5.66,5.76,5.65,5.65,76082,0
2013-11-27,5.65,5.84,5.61,5.8,82783,0
2013-11-29,5.86,6.13,5.86,5.92,41241,0
2013-12-02,5.93,5.93,5.66,5.71,63555,0
2013-12-03,5.73,5.94,5.65,5.83,31022,0
2013-12-04,5.82,5.91,5.6,5.77,113021,0
2013-12-05,5.79,6.04,5.79,6,74397,0
2013-12-06,6.05,6.1,5.98,6.05,49534,0
2013-12-09,6.1,6.15,5.66,5.74,58475,0
2013-12-10,5.76,5.97,5.76,5.88,45145,0
2013-12-11,5.91,5.98,5.71,5.82,71341,0
2013-12-12,5.81,6,5.66,5.91,52510,0
2013-12-13,5.91,5.99,5.88,5.89,52840,0
2013-12-16,5.88,6.04,5.71,5.79,81592,0
2013-12-17,5.78,5.85,5.76,5.8,40500,0
2013-12-18,5.95,6.87,5.94,6.73,480972,0
2013-12-19,6.7,6.7,6.4,6.47,48842,0
2013-12-20,6.5,6.67,6.38,6.55,128325,0
2013-12-23,6.68,7.23,6.67,6.86,145834,0
2013-12-24,6.89,7.25,6.89,7.02,46797,0
2013-12-26,7.08,7.2,7.01,7.11,32244,0
2013-12-27,7.15,7.15,6.9,6.98,33493,0
2013-12-30,6.95,7.18,6.95,7.12,127282,0
2013-12-31,7.11,7.12,7.01,7.06,76639,0
2014-01-02,7.01,7.24,6.97,7.14,257109,0
2014-01-03,7.14,7.21,7.1,7.16,72187,0
2014-01-06,7.24,7.33,7.15,7.22,54313,0
2014-01-07,7.24,7.46,7.22,7.36,66114,0
2014-01-08,7.33,7.35,7.2,7.31,21617,0
2014-01-09,7.36,7.5,7.2,7.26,69557,0
2014-01-10,7.24,7.24,6.82,7,82976,0
2014-01-13,6.96,7.13,6.62,6.86,59921,0
2014-01-14,6.96,6.96,6.75,6.8,61291,0
2014-01-15,6.8,6.8,6.73,6.75,38627,0
2014-01-16,6.75,6.75,6.56,6.66,66222,0
2014-01-17,6.64,6.9,6.64,6.71,39317,0
2014-01-21,6.79,6.96,6.79,6.91,34603,0
2014-01-22,6.93,7.24,6.5,7.24,129089,0
2014-01-23,7.23,7.24,7,7.04,69529,0
2014-01-24,6.96,7,6.75,6.82,47680,0
2014-01-27,6.82,6.89,6.65,6.67,40532,0
2014-01-28,6.65,6.71,6.51,6.61,66862,0
2014-01-29,6.53,6.63,6.53,6.63,60656,0
2014-01-30,6.71,6.98,6.69,6.82,74605,0
2014-01-31,6.69,7.35,6.67,7.34,146722,0
2014-02-03,7.29,7.34,7.09,7.25,241533,0
2014-02-04,7.2,7.2,6.88,6.93,130752,0
2014-02-05,6.88,6.98,6.37,6.95,155315,0
2014-02-06,6.96,7.3,6.9,7.23,269733,0
2014-02-07,7.24,7.33,6.97,7.07,33150,0
2014-02-10,7.01,7.08,6.84,6.94,34896,0
2014-02-11,7,7.45,6.97,7.09,60417,0
2014-02-12,7.12,7.12,6.91,6.96,21480,0
2014-02-13,6.93,7.28,6.93,7.18,34803,0
2014-02-14,7.09,7.77,7.08,7.19,296459,0
2014-02-18,7.25,7.45,7.1,7.28,141958,0
2014-02-19,7.28,7.28,6.93,6.95,69383,0
2014-02-20,6.94,7.33,6.94,7.23,74457,0
2014-02-21,7.27,7.42,7.18,7.38,97226,0
2014-02-24,7.36,7.55,7.27,7.43,82833,0
2014-02-25,7.44,7.76,7.4,7.76,97686,0
2014-02-26,7.75,7.8,7.48,7.78,81142,0
2014-02-27,7.74,8.4,7.71,8.02,151572,0
2014-02-28,8.09,8.45,7.82,8.25,125180,0
2014-03-03,8.2,8.41,8.1,8.4,241535,0
2014-03-04,8.45,8.5,8.22,8.41,170443,0
2014-03-05,8.36,8.5,8.17,8.33,82121,0
2014-03-06,8.41,8.46,8.05,8.37,988558,0
2014-03-07,8.4,8.4,8.13,8.23,70842,0
2014-03-10,8.19,8.19,7.69,7.73,115363,0
2014-03-11,7.7,8.23,7.7,7.91,106612,0
2014-03-12,7.89,8.3,7.87,8.18,134874,0
2014-03-13,8.24,8.27,7.97,8.05,82883,0
2014-03-14,8,8.01,7.86,7.99,151722,0
2014-03-17,8.01,8.15,7.85,7.94,53767,0
2014-03-18,7.92,8.1,7.92,8.07,101735,0
2014-03-19,8.03,8.13,8,8.08,57912,0
2014-03-20,8.04,8.19,7.97,8.17,26163,0
2014-03-21,8.25,8.31,8.15,8.28,146430,0
2014-03-24,8.27,8.27,7.96,8.08,77770,0
2014-03-25,8.1,8.23,8,8.03,49201,0
2014-03-26,8.11,8.21,7.8,7.81,84900,0
2014-03-27,7.79,7.81,7.56,7.56,48000,0
2014-03-28,7.54,7.85,7.53,7.58,37449,0
2014-03-31,7.6,8.02,7.6,7.93,73201,0
2014-04-01,7.95,8.2,7.68,7.75,95646,0
2014-04-02,7.81,8.1,7.81,8.1,106848,0
2014-04-03,8.08,8.2,7.71,7.81,39378,0
2014-04-04,7.9,7.9,7.36,7.45,55476,0
2014-04-07,7.39,7.44,7.16,7.24,62263,0
2014-04-08,7.26,7.85,7.26,7.66,86539,0
2014-04-09,7.67,8.01,7.6,7.86,89640,0
2014-04-10,7.5,7.5,6.77,6.89,341102,0
2014-04-11,6.8,6.84,6.4,6.67,476358,0
2014-04-14,6.75,6.95,6.55,6.64,86532,0
2014-04-15,6.64,6.8,6.45,6.48,144247,0
2014-04-16,6.52,6.63,6.45,6.49,87358,0
2014-04-17,6.45,6.62,6.45,6.57,209760,0
2014-04-21,6.4,7.22,6.4,6.78,119049,0
2014-04-22,6.76,7,6.76,6.81,86097,0
2014-04-23,6.78,6.78,6.4,6.42,205184,0
2014-04-24,6.49,6.5,6.2,6.32,122121,0
2014-04-25,6.3,6.36,6,6.07,202131,0
2014-04-28,6.07,6.18,5.87,5.93,131240,0
2014-04-29,6,6.15,5.74,5.85,130372,0
2014-04-30,5.69,5.86,5.66,5.77,87937,0
2014-05-01,5.73,6.06,5.67,5.87,163140,0
2014-05-02,5.91,5.92,5.69,5.72,69985,0
2014-05-05,5.5,5.71,5.5,5.68,65129,0
2014-05-06,5.67,5.68,5.32,5.32,89829,0
2014-05-07,5.35,5.35,5.1,5.12,104952,0
2014-05-08,5.04,5.15,4.95,4.97,146282,0
2014-05-09,4.95,5.08,4.9,4.96,128911,0
2014-05-12,5.01,5.11,4.97,5,217991,0
2014-05-13,5.05,5.3,4.91,4.93,175952,0
2014-05-14,4.96,4.97,4.75,4.75,106887,0
2014-05-15,4.74,4.76,4.4,4.43,297556,0
2014-05-16,4.46,4.67,4.2,4.28,232053,0
2014-05-19,4.29,4.45,4.25,4.35,294439,0
2014-05-20,4.36,4.45,4.1,4.21,383430,0
2014-05-21,4.23,4.25,3.96,3.96,212590,0
2014-05-22,4.04,4.13,3.89,3.94,159897,0
2014-05-23,3.96,4.05,3.92,3.97,75187,0
2014-05-27,4.03,4.28,3.98,4.25,211267,0
2014-05-28,4.26,4.38,4.11,4.33,109758,0
2014-05-29,4.37,4.86,4.34,4.74,258443,0
2014-05-30,4.76,4.76,4.45,4.66,145712,0
2014-06-02,4.67,4.67,4.35,4.5,153150,0
2014-06-03,4.5,4.5,4.29,4.31,111404,0
2014-06-04,4.28,4.51,4.25,4.48,129981,0
2014-06-05,4.64,4.72,4.32,4.7,124599,0
2014-06-06,4.75,4.76,4.56,4.67,150615,0
2014-06-09,4.66,4.86,4.61,4.67,79053,0
2014-06-10,4.64,4.85,4.61,4.79,88200,0
2014-06-11,4.77,4.78,4.59,4.61,66832,0
2014-06-12,4.58,4.66,4.45,4.47,110800,0
2014-06-13,4.5,4.5,4.19,4.22,139737,0
2014-06-16,4.24,4.29,4.1,4.28,104365,0
2014-06-17,4.3,4.51,4.24,4.36,225473,0
2014-06-18,4.36,4.36,4.05,4.22,288257,0
2014-06-19,4.26,4.34,4.14,4.16,115504,0
2014-06-20,4.18,4.25,4.06,4.09,262282,0
2014-06-23,4.09,4.2,4,4,170790,0
2014-06-24,4,4.06,3.86,3.89,262889,0
2014-06-25,3.85,3.98,3.75,3.94,148164,0
2014-06-26,3.96,3.97,3.76,3.82,167442,0
2014-06-27,3.75,4.16,3.75,4.15,1876811,0
2014-06-30,4.15,4.29,4.05,4.16,293949,0
2014-07-01,4.19,4.2,4.01,4.04,185945,0
2014-07-02,4,4.12,3.97,3.99,189400,0
2014-07-03,4.03,4.08,3.98,4,44432,0
2014-07-07,3.97,4.02,3.79,3.82,172468,0
2014-07-08,3.82,3.82,3.51,3.55,241932,0
2014-07-09,3.55,3.73,3.43,3.44,119964,0
2014-07-10,3.5,3.54,3.39,3.46,70451,0
2014-07-11,3.53,3.55,3.4,3.45,46948,0
2014-07-14,3.48,3.58,3.46,3.53,34096,0
2014-07-15,3.52,3.59,3.44,3.48,43875,0
2014-07-16,3.52,3.66,3.4,3.41,89007,0
2014-07-17,3.38,3.44,3.26,3.31,90354,0
2014-07-18,3.33,3.46,3.33,3.46,38109,0
2014-07-21,3.48,3.48,3.4,3.42,39155,0
2014-07-22,3.47,3.47,3.32,3.4,76541,0
2014-07-23,3.4,3.49,3.34,3.43,67610,0
2014-07-24,3.45,3.47,3.27,3.4,99539,0
2014-07-25,3.4,3.4,3.27,3.29,40654,0
2014-07-28,3.31,3.34,3.26,3.28,50610,0
2014-07-29,3.27,3.35,3.21,3.25,46326,0
2014-07-30,3.31,3.32,3.12,3.18,45004,0
2014-07-31,3.15,3.18,3.04,3.11,50651,0
2014-08-01,3.06,3.22,3.06,3.06,74595,0
2014-08-04,3.09,3.35,3,3.33,159823,0
2014-08-05,3.25,3.26,2.78,2.85,336344,0
2014-08-06,2.71,2.88,2.7,2.83,133039,0
2014-08-07,2.86,2.99,2.75,2.75,105569,0
2014-08-08,2.71,2.75,2.63,2.64,79562,0
2014-08-11,2.7,2.74,2.44,2.45,200012,0
2014-08-12,2.4,2.46,2.2,2.42,242045,0
2014-08-13,2.33,3,2.33,2.68,219371,0
2014-08-14,2.71,2.83,2.69,2.78,120131,0
2014-08-15,2.77,2.79,2.61,2.69,87827,0
2014-08-18,2.97,3.25,2.96,3.09,393650,0
2014-08-19,3.05,3.07,2.9,3.01,307198,0
2014-08-20,2.96,3.01,2.84,2.86,142838,0
2014-08-21,2.86,2.88,2.76,2.78,94234,0
2014-08-22,2.75,2.85,2.65,2.7,227860,0
2014-08-25,2.7,2.79,2.61,2.64,120088,0
2014-08-26,2.64,2.76,2.59,2.71,201839,0
2014-08-27,2.72,2.8,2.7,2.78,45230,0
2014-08-28,2.77,2.79,2.74,2.77,40844,0
2014-08-29,2.8,2.8,2.64,2.68,184614,0
2014-09-02,2.67,2.77,2.65,2.69,43532,0
2014-09-03,2.73,2.74,2.66,2.68,41650,0
2014-09-04,2.69,2.71,2.6,2.62,120745,0
2014-09-05,2.6,2.6,2.52,2.56,98123,0
2014-09-08,2.56,2.66,2.56,2.65,74753,0
2014-09-09,2.68,2.68,2.63,2.64,46320,0
2014-09-10,2.67,2.71,2.59,2.7,49760,0
2014-09-11,2.72,3.09,2.72,3,317656,0
2014-09-12,3,3.5,3,3.38,693413,0
2014-09-15,3.44,3.45,3.2,3.27,174734,0
2014-09-16,3.25,3.27,3.1,3.24,176636,0
2014-09-17,3.3,3.3,3.13,3.23,90052,0
2014-09-18,3.31,3.31,3.19,3.21,63719,0
2014-09-19,3.29,3.29,3.11,3.25,194790,0
2014-09-22,3.24,3.34,3.13,3.21,52336,0
2014-09-23,3.24,3.36,3.2,3.36,139825,0
2014-09-24,3.35,3.5,3.32,3.42,82369,0
2014-09-25,3.44,3.49,3.27,3.44,126833,0
2014-09-26,3.47,3.48,3.33,3.36,42039,0
2014-09-29,3.29,3.37,3.2,3.36,80414,0
2014-09-30,3.4,3.4,3.24,3.35,57343,0
2014-10-01,3.35,3.4,3.28,3.33,81158,0
2014-10-02,3.36,3.36,3.18,3.23,94774,0
2014-10-03,3.25,3.34,3.23,3.32,44608,0
2014-10-06,3.33,3.33,3.2,3.25,31538,0
2014-10-07,3.28,3.34,3.24,3.3,48289,0
2014-10-08,3.3,3.32,3.24,3.3,52914,0
2014-10-09,3.3,3.3,3.25,3.26,63280,0
2014-10-10,3.28,3.28,2.68,2.91,141697,0
2014-10-13,2.9,3,2.84,3,43104,0
2014-10-14,2.99,3.07,2.9,3.01,29320,0
2014-10-15,3,3.02,2.86,3.02,21580,0
2014-10-16,2.94,3,2.84,3,13005,0
2014-10-17,2.98,3,2.95,3,42676,0
2014-10-20,3,3.15,2.97,3,138178,0
2014-10-21,3,3,2.88,2.9,56495,0
2014-10-22,2.9,2.9,2.26,2.46,597890,0
2014-10-23,2.63,3.02,2.61,3.01,392699,0
2014-10-24,3.07,3.35,2.93,3.35,260925,0
2014-10-27,3.37,3.49,3.26,3.4,81608,0
2014-10-28,3.39,3.4,3.28,3.37,68524,0
2014-10-29,3.33,3.34,3.24,3.27,56594,0
2014-10-30,3.22,3.28,3.1,3.23,338706,0
2014-10-31,3.27,3.3,3.06,3.24,255881,0
2014-11-03,3.25,3.32,3.19,3.22,61361,0
2014-11-04,3.15,3.22,3.15,3.19,44649,0
2014-11-05,3.21,3.21,3.07,3.07,82113,0
2014-11-06,3.03,3.1,2.96,3.08,44597,0
2014-11-07,3.1,3.1,2.95,2.97,43158,0
2014-11-10,2.92,3.05,2.82,2.85,113579,0
2014-11-11,3,3.15,2.95,3.04,164646,0
2014-11-12,3.06,3.09,2.89,3.01,149936,0
2014-11-13,2.99,3.06,2.94,2.95,59051,0
2014-11-14,2.96,3.12,2.95,3.11,27239,0
2014-11-17,3.02,3.08,2.9,2.91,87560,0
2014-11-18,2.96,3.02,2.91,3,172438,0
2014-11-19,3,3.01,2.96,3.01,155663,0
2014-11-20,3,3.15,2.99,3.13,138917,0
2014-11-21,3.15,3.15,3.05,3.08,153543,0
2014-11-24,3.1,3.25,3.06,3.2,139249,0
2014-11-25,3.22,3.36,3.2,3.36,90631,0
2014-11-26,3.4,3.4,3.26,3.33,96912,0
2014-11-28,3.35,3.37,3.35,3.37,30860,0
2014-12-01,3.35,3.45,3.16,3.16,112911,0
2014-12-02,3.18,3.19,3.08,3.15,98066,0
2014-12-03,3.17,3.18,3.03,3.08,587445,0
2014-12-04,3.1,3.22,3.08,3.16,89409,0
2014-12-05,3.18,3.37,3.15,3.35,152944,0
2014-12-08,3.41,3.43,3.26,3.28,83242,0
2014-12-09,3.25,3.37,3.22,3.29,87141,0
2014-12-10,3.31,3.42,3.3,3.35,57307,0
2014-12-11,3.4,3.58,3.11,3.16,148257,0
2014-12-12,3.22,3.3,3.11,3.13,145402,0
2014-12-15,3.13,3.35,3.13,3.26,123994,0
2014-12-16,3.26,3.35,3.25,3.33,141381,0
2014-12-17,3.32,3.38,3.29,3.32,122932,0
2014-12-18,3.4,3.57,3.37,3.5,212747,0
2014-12-19,3.5,3.79,3.5,3.78,271860,0
2014-12-22,3.79,3.79,3.34,3.7,227014,0
2014-12-23,3.64,3.64,3.42,3.49,129230,0
2014-12-24,3.44,3.59,3.44,3.51,80780,0
2014-12-26,3.48,3.65,3.48,3.54,80305,0
2014-12-29,3.49,3.55,3.4,3.42,117915,0
2014-12-30,3.49,3.6,3.39,3.48,119984,0
2014-12-31,3.44,3.5,3.36,3.38,57625,0
2015-01-02,3.37,3.48,3.28,3.3,78594,0
2015-01-05,3.3,3.43,3.15,3.19,117727,0
2015-01-06,3.28,3.38,3.22,3.35,67484,0
2015-01-07,3.32,3.37,3.27,3.31,40365,0
2015-01-08,3.38,3.43,3.34,3.42,43371,0
2015-01-09,3.43,3.45,3.28,3.43,72116,0
2015-01-12,3.39,3.4,3.31,3.34,22436,0
2015-01-13,3.34,3.36,3.21,3.31,118596,0
2015-01-14,3.3,3.33,3.26,3.29,43700,0
2015-01-15,3.32,3.32,2.91,3,261870,0
2015-01-16,2.93,3.01,2.93,3,173767,0
2015-01-20,3.06,3.08,2.97,3.08,122643,0
2015-01-21,3.08,3.13,2.95,3.01,105052,0
2015-01-22,3.09,3.09,2.8,2.81,191429,0
2015-01-23,2.9,2.91,2.75,2.81,163889,0
2015-01-26,2.81,2.86,2.78,2.84,28118,0
2015-01-27,2.85,2.95,2.81,2.94,46055,0
2015-01-28,2.93,2.95,2.88,2.95,47328,0
2015-01-29,2.95,3.01,2.87,3.01,123756,0
2015-01-30,3,3.02,2.96,3,94644,0
2015-02-02,2.98,2.98,2.8,2.9,100582,0
2015-02-03,2.98,3.12,2.93,3.12,159959,0
2015-02-04,3.1,3.25,3.07,3.24,63713,0
2015-02-05,3.28,3.28,3.15,3.24,102081,0
2015-02-06,3.21,3.29,3.21,3.22,20166,0
2015-02-09,3.26,3.26,3.11,3.15,62936,0
2015-02-10,3.19,3.2,3.05,3.2,81447,0
2015-02-11,3.21,3.24,3.17,3.2,13680,0
2015-02-12,3.22,3.22,3.15,3.2,61288,0
2015-02-13,3.24,3.24,3.19,3.2,16440,0
2015-02-17,3.23,3.29,3.15,3.16,139957,0
2015-02-18,3.2,3.22,3.15,3.22,32507,0
2015-02-19,3.23,3.23,3.15,3.2,9248,0
2015-02-20,3.23,3.23,3.1,3.18,42719,0
2015-02-23,3.22,3.24,3.15,3.24,66633,0
2015-02-24,3.2,3.24,3.17,3.24,20096,0
2015-02-25,3.19,3.26,3.16,3.24,106680,0
2015-02-26,3.25,3.37,3.25,3.35,104320,0
2015-02-27,3.43,3.81,3.43,3.68,230805,0
2015-03-02,3.84,3.92,3.58,3.74,405900,0
2015-03-03,3.7,3.76,3.39,3.5,355300,0
2015-03-04,3.97,4.19,3.81,3.9,1085400,0
2015-03-05,3.93,4.19,3.93,4.14,309100,0
2015-03-06,4.18,4.25,4,4.08,289300,0
2015-03-09,4.19,4.79,4.15,4.74,674100,0
2015-03-10,4.76,4.77,4.46,4.59,301200,0
2015-03-11,4.69,5.18,4.63,5,602600,0
2015-03-12,5.06,5.41,4.8,5.34,631000,0
2015-03-13,5.38,5.4,5.1,5.23,328700,0
2015-03-16,5.23,5.64,4.77,5.59,1373400,0
2015-03-17,5.59,6.13,5.56,6,780500,0
2015-03-18,6.08,6.32,5.94,6.23,708900,0
2015-03-19,6.2,6.31,5.87,6.26,592800,0
2015-03-20,6.26,6.37,6.13,6.29,397600,0
2015-03-23,6.29,6.95,6.25,6.87,796500,0
2015-03-24,7,7.25,6.7,6.82,798700,0
2015-03-25,6.72,7,6.7,6.74,521200,0
2015-03-26,6.62,6.94,6.38,6.48,561800,0
2015-03-27,6.5,6.75,6.48,6.62,304500,0
2015-03-30,6.63,6.89,6.45,6.88,340800,0
2015-03-31,6.88,7,6.69,6.75,292540,0
2015-04-01,6.65,6.87,6.25,6.43,428500,0
2015-04-02,6.37,6.46,5.79,6.07,692800,0
2015-04-06,5.82,5.99,5.25,5.49,1164500,0
2015-04-07,5.28,5.9,5.28,5.74,541767,0
2015-04-08,5.7,5.89,5.66,5.81,324600,0
2015-04-09,5.81,6.09,5.81,6.06,209454,0
2015-04-10,6,6.09,5.86,5.91,171000,0
2015-04-13,5.91,6.18,5.88,6.1,282800,0
2015-04-14,6.12,6.26,6.01,6.07,188200,0
2015-04-15,6.07,6.31,6.07,6.3,197053,0
2015-04-16,6.37,6.38,6.12,6.22,131430,0
2015-04-17,6.17,6.18,5.9,5.93,170300,0
2015-04-20,5.93,6.06,5.75,5.97,182882,0
2015-04-21,5.95,6,5.9,5.9,106472,0
2015-04-22,5.9,5.95,5.85,5.9,132775,0
2015-04-23,5.85,5.95,5.74,5.9,133900,0
2015-04-24,5.9,5.9,5.53,5.56,236000,0
2015-04-27,5.5,5.59,5.4,5.45,172100,0
2015-04-28,5.53,5.64,5.41,5.58,156100,0
2015-04-29,5.58,5.71,5.58,5.66,84300,0
2015-04-30,5.6,5.62,5.35,5.53,203800,0
2015-05-01,5.51,5.6,5.37,5.49,126400,0
2015-05-04,5.56,5.75,5.5,5.68,107400,0
2015-05-05,5.75,5.75,5.46,5.62,123700,0
2015-05-06,5.55,5.81,5.46,5.67,111141,0
2015-05-07,5.6,5.85,5.48,5.75,199503,0
2015-05-08,7.16,7.17,6.68,7.07,1005800,0
2015-05-11,7.01,7.67,6.87,7.18,848800,0
2015-05-12,7.11,7.17,6.91,7,323496,0
2015-05-13,6.89,7,6.56,6.59,338300,0
2015-05-14,6.4,6.9,6.39,6.79,456600,0
2015-05-15,6.75,7.22,6.75,7.2,410858,0
2015-05-18,7.3,7.82,7.3,7.81,873642,0
2015-05-19,7.87,8,7.59,7.7,443700,0
2015-05-20,7.58,7.92,7.5,7.62,466700,0
2015-05-21,7.63,7.89,7.25,7.25,1837000,0
2015-05-22,7.3,7.48,7.25,7.38,1418600,0
2015-05-26,7.45,8.07,7.38,7.84,1649671,0
2015-05-27,8.04,8.3,7.81,8.28,1335900,0
2015-05-28,8.28,8.65,8.03,8.63,951632,0
2015-05-29,8.65,8.65,8.29,8.3,611600,0
2015-06-01,8.4,9.13,8.4,8.98,1266389,0
2015-06-02,8.98,9.46,8.8,8.97,1480800,0
2015-06-03,8.97,9.54,8.92,9.45,1087300,0
2015-06-04,9.4,9.58,9.18,9.36,736900,0
2015-06-05,9.36,9.6,9.3,9.39,588200,0
2015-06-08,9.29,9.6,9.05,9.37,616800,0
2015-06-09,9.34,9.35,8.94,9.16,451263,0
2015-06-10,9.2,9.36,9.14,9.25,380323,0
2015-06-11,9.65,10.24,9.55,9.91,1434684,0
2015-06-12,9.98,10.88,9.95,10.87,1530100,0
2015-06-15,10.77,11.1,10.41,10.98,1014600,0
2015-06-16,10.98,11.1,10.87,11.05,532700,0
2015-06-17,11.19,11.19,10.49,10.74,869000,0
2015-06-18,10.8,11.1,10.58,10.59,664200,0
2015-06-19,10.59,10.78,10.32,10.51,771000,0
2015-06-22,10.48,10.52,9.4,9.67,1591300,0
2015-06-23,9.65,10.05,9.36,9.83,1032672,0
2015-06-24,9.79,9.8,9.4,9.41,492800,0
2015-06-25,9.43,9.57,8.91,9.22,820800,0
2015-06-26,9.15,9.41,8.68,8.8,2652900,0
2015-06-29,8.62,9.02,8.45,8.48,722300,0
2015-06-30,8.62,9.16,8.6,9.13,616474,0
2015-07-01,9.25,9.61,9.01,9.21,779600,0
2015-07-02,9.27,9.32,8.79,8.99,444900,0
2015-07-06,8.92,9.72,8.87,9.44,536600,0
2015-07-07,9.41,9.43,8.3,8.82,843400,0
2015-07-08,8.72,8.72,8.48,8.57,317900,0
2015-07-09,8.7,8.88,8.6,8.64,292200,0
2015-07-10,8.89,9,8.48,8.69,571700,0
2015-07-13,8.78,8.99,8.18,8.39,906700,0
2015-07-14,8.38,8.76,8.3,8.68,504534,0
2015-07-15,8.67,8.7,8.51,8.64,357596,0
2015-07-16,8.78,9.43,8.76,9.28,727300,0
2015-07-17,9.26,9.44,8.75,8.99,635100,0
2015-07-20,9,9.1,8.83,8.99,362600,0
2015-07-21,8.99,9.01,8.55,8.78,348200,0
2015-07-22,8.65,8.83,8.56,8.57,367900,0
2015-07-23,8.6,9.32,8.6,8.98,558900,0
2015-07-24,8.97,9.72,8.85,9.22,1437100,0
2015-07-27,9.21,9.21,8.57,8.61,597800,0
2015-07-28,8.71,9.33,8.64,9.24,620100,0
2015-07-29,9.28,9.3,8.71,8.81,553700,0
2015-07-30,8.81,9.25,8.69,9.22,338900,0
2015-07-31,9.2,9.26,8.76,8.86,327300,0
2015-08-03,8.8,8.95,8.4,8.66,680693,0
2015-08-04,8.65,8.78,8.53,8.61,251200,0
2015-08-05,8.65,9.14,8.65,8.91,490800,0
2015-08-06,8.9,9.03,8.58,8.88,943939,0
2015-08-07,5.91,6.58,5.61,5.76,5760800,0
2015-08-10,6.15,7.48,6.13,7.39,3250500,0
2015-08-11,7.18,7.18,6.63,6.72,970917,0
2015-08-12,6.67,7.38,6.58,7.23,830100,0
2015-08-13,7.15,7.35,6.87,6.91,510400,0
2015-08-14,6.97,7.12,6.74,6.92,363500,0
2015-08-17,6.92,7.31,6.89,7.27,405600,0
2015-08-18,7.53,7.74,6.98,7.05,686300,0
2015-08-19,7.02,7.23,6.9,6.99,443300,0
2015-08-20,6.87,6.94,6.42,6.52,663600,0
2015-08-21,6.41,6.83,6.15,6.64,665600,0
2015-08-24,6.26,6.76,5.79,6.58,843894,0
2015-08-25,6.78,7.02,6.58,6.78,724600,0
2015-08-26,6.9,7.17,6.58,7.09,737700,0
2015-08-27,7.18,7.31,6.95,7.1,1320900,0
2015-08-28,7.08,7.43,7.07,7.43,325100,0
2015-08-31,7.5,7.66,7.17,7.24,423400,0
2015-09-01,7.11,7.37,6.93,7.23,476200,0
2015-09-02,7.35,7.37,6.98,7.29,454100,0
2015-09-03,7.2,7.38,7.04,7.12,402300,0
2015-09-04,6.98,7.29,6.98,7.16,427000,0
2015-09-08,7.28,7.45,7.18,7.42,407100,0
2015-09-09,7.46,7.54,7.07,7.11,570700,0
2015-09-10,7.05,7.3,7,7.09,360185,0
2015-09-11,7.09,7.09,6.9,7.05,421100,0
2015-09-14,7,7.01,6.9,6.99,521700,0
2015-09-15,7,7.42,6.99,7.36,485300,0
2015-09-16,7.29,7.71,7.22,7.37,1044000,0
2015-09-17,7.49,7.71,7.47,7.52,450698,0
2015-09-18,7.38,7.68,7.18,7.68,893200,0
2015-09-21,7.68,7.68,6.61,6.72,1042900,0
2015-09-22,6.75,6.75,6.52,6.7,568800,0
2015-09-23,6.75,6.9,6.6,6.7,443200,0
2015-09-24,6.62,6.77,6.58,6.71,218219,0
2015-09-25,6.73,6.77,6.37,6.5,426300,0
2015-09-28,6.5,6.78,6.24,6.29,463314,0
2015-09-29,6.27,6.57,6.25,6.29,280100,0
2015-09-30,6.38,6.83,6.36,6.81,477100,0
2015-10-01,6.81,6.88,6.26,6.57,414300,0
2015-10-02,6.47,6.83,6.4,6.78,213100,0
2015-10-05,6.79,7.16,6.79,7.03,306836,0
2015-10-06,6.96,7.2,6.84,7.09,590600,0
2015-10-07,7.13,7.33,7.03,7.32,295600,0
2015-10-08,7.27,7.31,6.97,7.21,194500,0
2015-10-09,7.19,7.4,7.08,7.17,178500,0
2015-10-12,7.18,7.26,6.82,6.97,207201,0
2015-10-13,6.91,7.07,6.71,6.72,215800,0
2015-10-14,6.74,7.16,6.68,7.14,312200,0
2015-10-15,7.14,7.8,7.14,7.77,463000,0
2015-10-16,7.77,7.78,7.37,7.46,424700,0
2015-10-19,7.45,7.79,7.42,7.77,204003,0
2015-10-20,7.74,7.78,7.16,7.29,239593,0
2015-10-21,7.33,7.5,7.21,7.35,239600,0
2015-10-22,7.42,7.8,7.4,7.72,323200,0
2015-10-23,7.8,7.94,7.38,7.57,438400,0
2015-10-26,7.57,7.65,7.21,7.61,417700,0
2015-10-27,7.56,7.67,7.51,7.59,756800,0
2015-10-28,7.62,8.66,7.61,8.63,1086400,0
2015-10-29,8.54,8.88,8.16,8.27,685100,0
2015-10-30,8.25,8.37,8.05,8.27,331000,0
2015-11-02,8.3,8.58,8.29,8.44,535720,0
2015-11-03,9.1,9.98,9,9.88,1954100,0
2015-11-04,9.87,9.97,9.55,9.79,650384,0
2015-11-05,9.79,10.12,9.56,9.85,721000,0
2015-11-06,9.58,9.65,8.62,9.58,700000,0
2015-11-09,9.5,9.7,9.3,9.45,521382,0
2015-11-10,9.06,9.48,9,9.36,364600,0
2015-11-11,9.45,9.56,9.33,9.35,267100,0
2015-11-12,9.33,9.5,9.19,9.33,337300,0
2015-11-13,9.27,9.36,9.1,9.16,376800,0
2015-11-16,9.16,9.39,9.11,9.31,354300,0
2015-11-17,9.3,9.7,9.25,9.44,308500,0
2015-11-18,9.43,9.53,9.12,9.52,277800,0
2015-11-19,9.5,9.64,9.12,9.31,291200,0
2015-11-20,9.32,9.42,9.07,9.34,321200,0
2015-11-23,9.32,9.98,9.11,9.79,652000,0
2015-11-24,9.84,9.88,9.36,9.86,418100,0
2015-11-25,9.8,10.28,9.8,10.12,499500,0
2015-11-27,10.1,10.11,9.78,9.91,516500,0
2015-11-30,9.99,10.69,9.91,10.38,740000,0
2015-12-01,10.42,10.54,10.01,10.23,402524,0
2015-12-02,10.28,10.29,9.93,10.06,362281,0
2015-12-03,10.15,10.29,9.7,9.83,426892,0
2015-12-04,9.92,10.72,9.85,10.59,1927300,0
2015-12-07,10.84,11.15,10.72,10.92,1450200,0
2015-12-08,10.91,11,10.4,10.47,892037,0
2015-12-09,10.51,10.62,9.84,9.88,669600,0
2015-12-10,9.19,9.85,9.19,9.68,658400,0
2015-12-11,9.68,10.29,9.62,9.76,546100,0
2015-12-14,9.76,9.87,9.24,9.36,482231,0
2015-12-15,9.41,9.71,9.37,9.54,463700,0
2015-12-16,9.79,10.01,9.56,9.78,325000,0
2015-12-17,10,10.08,9.52,9.52,279200,0
2015-12-18,9.5,9.85,9.39,9.7,741500,0
2015-12-21,9.82,9.84,9.54,9.7,381100,0
2015-12-22,9.8,9.8,9.4,9.61,317327,0
2015-12-23,9.71,9.87,9.66,9.79,202200,0
2015-12-24,9.88,10.88,9.83,10.81,742606,0
2015-12-28,10.79,11.4,10.6,11.4,1323082,0
2015-12-29,11.48,11.48,10.75,11.21,879639,0
2015-12-30,11.21,11.49,11.06,11.28,452034,0
2015-12-31,11.25,11.26,10.62,10.86,866060,0
2016-01-04,10.5,10.51,9.63,9.97,999447,0
2016-01-05,10.18,10.22,9.81,9.93,519590,0
2016-01-06,9.7,9.92,9.58,9.67,489738,0
2016-01-07,9.46,9.56,8.6844,8.89,738011,0
2016-01-08,9.06,9.23,8.71,8.77,462705,0
2016-01-11,8.79,8.955,8.34,8.58,505312,0
2016-01-12,8.73,8.88,8.3,8.51,533577,0
2016-01-13,8.65,8.9634,8.35,8.51,471483,0
2016-01-14,8.49,8.83,8.3,8.73,493643,0
2016-01-15,8.41,8.63,8.05,8.5,576166,0
2016-01-19,8.6,8.73,7.9,8.04,573400,0
2016-01-20,7.9,8.36,7.61,8.26,711814,0
2016-01-21,8.35,8.5,8,8.1,330471,0
2016-01-22,8.32,8.7,8.1401,8.65,391316,0
2016-01-25,8.65,8.81,8.18,8.3,288111,0
2016-01-26,8.5,8.62,8.29,8.39,229875,0
2016-01-27,8.41,8.46,8.115,8.25,309629,0
2016-01-28,8.39,8.5,8.25,8.28,220282,0
2016-01-29,8.35,8.98,8.3,8.97,393252,0
2016-02-01,8.83,8.93,8.55,8.82,352756,0
2016-02-02,8.8,8.87,8.46,8.7,368145,0
2016-02-03,9.86,10.57,9.8,10,1548438,0
2016-02-04,9.99,10.08,9.56,9.93,582086,0
2016-02-05,9.9,9.9,8.7701,9.29,960360,0
2016-02-08,9.02,9.2,8.8401,9.09,520803,0
2016-02-09,8.96,9.38,8.86,9.07,401871,0
2016-02-10,9.2,9.29,8.89,9.08,363628,0
2016-02-11,8.86,9.29,8.8,9.28,697758,0
2016-02-12,9.42,9.67,9.09,9.59,361619,0
2016-02-16,9.73,10,9.41,9.99,479039,0
2016-02-17,10.01,10.1812,9.85,10,464833,0
2016-02-18,10.05,10.05,9.525,9.82,334875,0
2016-02-19,9.82,10.055,9.78,9.91,357201,0
2016-02-22,10.01,10.1,9.91,10,374625,0
2016-02-23,10.15,10.84,10.08,10.41,768258,0
2016-02-24,10.25,10.55,9.72,10.48,536639,0
2016-02-25,10.42,10.51,10.21,10.49,379253,0
2016-02-26,10.62,10.85,10.5,10.8,646004,0
2016-02-29,10.85,11.47,10.77,10.96,1840553,0
2016-03-01,11.02,11.64,10.9001,11.59,1505324,0
2016-03-02,12.29,13.25,11.82,12.5,3678481,0
2016-03-03,12.5,12.5,11.135,11.52,1502515,0
2016-03-04,11.58,11.77,11.3496,11.57,555880,0
2016-03-07,11.61,11.87,11.32,11.42,681998,0
2016-03-08,10.91,11.3,10.04,10.44,1568432,0
2016-03-09,10.66,11.22,10.66,11.08,908978,0
2016-03-10,11.21,11.72,11.11,11.55,1255054,0
2016-03-11,11.75,12.27,11.55,12.07,1054405,0
2016-03-14,12.03,12.37,11.66,11.7,928683,0
2016-03-15,11.59,11.765,11.22,11.61,733798,0
2016-03-16,11.51,12.18,11.44,11.94,836893,0
2016-03-17,11.97,12.24,11.815,12.1,710293,0
2016-03-18,12.19,12.73,12.05,12.68,1229338,0
2016-03-21,12.62,12.99,12.5601,12.82,1018354,0
2016-03-22,12.75,13.19,12.64,13.05,730694,0
2016-03-23,12.94,13.19,12.76,12.81,687134,0
2016-03-24,12.61,12.87,12.1667,12.77,556992,0
2016-03-28,13.02,13.51,12.92,13.35,1018351,0
2016-03-29,13.39,13.87,13.02,13.83,858247,0
2016-03-30,13.91,14,13.4,13.8,1028892,0
2016-03-31,13.76,14.12,13.51,14.04,1282918,0
2016-04-01,13.89,14.1,13.75,14.01,513406,0
2016-04-04,14,14.02,13.72,13.74,401864,0
2016-04-05,13.92,14.6,13.785,14.41,1026570,0
2016-04-06,14.36,14.54,14,14.49,444308,0
2016-04-07,14.38,14.38,13.98,13.99,374983,0
2016-04-08,14.17,14.42,13.89,13.96,528862,0
2016-04-11,13.96,14.23,13.69,13.76,615679,0
2016-04-12,13.76,13.803,12.71,12.99,1000477,0
2016-04-13,13.07,13.6,13,13.5,560332,0
2016-04-14,13.2,13.5,13.03,13.07,340351,0
2016-04-15,13,13.23,12.9,12.99,283971,0
2016-04-18,12.84,13.12,12.75,12.93,386112,0
2016-04-19,12.88,13.1,12.23,12.24,544223,0
2016-04-20,12.29,12.66,12.07,12.36,552350,0
2016-04-21,12.43,12.85,12.23,12.41,538107,0
2016-04-22,12.41,13.28,12.314,12.94,1104312,0
2016-04-25,12.98,13.39,12.97,13.22,627325,0
2016-04-26,13.15,13.37,12.96,13.3,563912,0
2016-04-27,13.24,13.88,13.1701,13.85,881545,0
2016-04-28,13.51,14,13.18,13.33,1036312,0
2016-04-29,11.97,12.27,11.31,11.99,2223729,0
2016-05-02,11.88,12.21,11.64,12.18,820048,0
2016-05-03,12.14,12.22,11.765,11.85,533670,0
2016-05-04,11.85,11.97,11.32,11.34,789673,0
2016-05-05,11.32,11.76,11.27,11.45,715357,0
2016-05-06,11.43,11.51,10.79,11.04,755196,0
2016-05-09,11.07,11.23,10.765,10.82,542832,0
2016-05-10,10.8,10.86,10.61,10.69,484031,0
2016-05-11,10.73,10.875,10.285,10.45,618659,0
2016-05-12,10.46,10.61,10.02,10.09,412057,0
2016-05-13,10.12,10.52,10.075,10.47,464192,0
2016-05-16,10.42,10.5,10.1604,10.32,406467,0
2016-05-17,10.27,10.28,9.805,9.84,608174,0
2016-05-18,9.84,10.09,9.79,9.9,492248,0
2016-05-19,9.81,9.85,9,9.19,964918,0
2016-05-20,9.21,9.77,9.11,9.51,901646,0
2016-05-23,9.59,9.8,9.42,9.46,491970,0
2016-05-24,9.5,9.67,9.49,9.59,446175,0
2016-05-25,9.63,9.78,9.515,9.57,565133,0
2016-05-26,9.66,9.98,9.41,9.46,1117252,0
2016-05-27,9.43,9.4572,8.98,8.99,1165390,0
2016-05-31,9.07,9.21,8.89,9.01,1537018,0
2016-06-01,9.19,10.05,9.01,9.69,1640353,0
2016-06-02,10.27,10.71,9.07,9.14,2316051,0
2016-06-03,9.3,9.59,9.25,9.46,1212062,0
2016-06-06,9.44,9.68,9.41,9.64,887537,0
2016-06-07,9.63,9.69,9.37,9.41,676469,0
2016-06-08,9.45,9.45,8.88,8.89,1115906,0
2016-06-09,8.85,9.195,8.85,9.05,897022,0
2016-06-10,8.9,9,8.75,8.77,545210,0
2016-06-13,8.77,8.83,8.54,8.57,470720,0
2016-06-14,8.5,8.71,8.49,8.53,466059,0
2016-06-15,8.62,8.85,8.54,8.77,685199,0
2016-06-16,8.62,8.98,8.62,8.96,615574,0
2016-06-17,9.11,9.52,9.02,9.1,1266152,0
2016-06-20,9.25,9.63,9.2,9.57,921669,0
2016-06-21,9.56,9.69,9.03,9.2,939454,0
2016-06-22,9.25,9.395,9.14,9.19,813134,0
2016-06-23,9.31,9.89,9.23,9.81,1443322,0
2016-06-24,9.2,9.59,9.13,9.36,1662833,0
2016-06-27,9.09,9.15,8.77,8.77,1311576,0
2016-06-28,8.96,9.2,8.85,9.13,766567,0
2016-06-29,9.3,9.48,9.07,9.45,587097,0
2016-06-30,9.45,9.75,9.19,9.53,1348858,0
2016-07-01,9.5,9.61,9.24,9.34,315690,0
2016-07-05,9.27,9.31,9.04,9.1,222352,0
2016-07-06,9,9.21,8.94,9.2,274781,0
2016-07-07,9.27,9.47,9.19,9.39,325617,0
2016-07-08,9.5,9.92,9.33,9.89,566499,0
2016-07-11,10,10.08,9.75,10.02,548139,0
2016-07-12,10.09,10.25,9.98,10.14,566720,0
2016-07-13,10.26,10.29,9.89,10.06,759307,0
2016-07-14,10.25,10.86,10.14,10.55,767164,0
2016-07-15,10.58,10.94,10.39,10.77,570443,0
2016-07-18,10.86,11.32,10.78,11.3,707196,0
2016-07-19,11.31,11.45,11.03,11.11,610907,0
2016-07-20,11.2,11.28,11.03,11.18,280181,0
2016-07-21,11.13,11.26,10.88,11,306210,0
2016-07-22,10.98,11.145,10.86,11.13,249299,0
2016-07-25,11.84,13.15,11.79,13.11,2111142,0
2016-07-26,13.2,13.75,13.18,13.38,1092952,0
2016-07-27,13.36,13.36,12.58,12.89,821621,0
2016-07-28,12.02,13.1,11.92,12.71,1068658,0
2016-07-29,12.72,12.82,12.39,12.55,782752,0
2016-08-01,12.57,12.65,12.39,12.6,392495,0
2016-08-02,12.6,12.655,12.14,12.27,925123,0
2016-08-03,12.7,13.43,12.7,13.4,1241242,0
2016-08-04,13.42,13.57,13.09,13.25,801757,0
2016-08-05,13.5,13.95,13.35,13.65,1084098,0
2016-08-08,13.84,13.969,13.22,13.4,1067218,0
2016-08-09,12.1,14,12,13.63,1956191,0
2016-08-10,13.5,13.55,13.14,13.41,761450,0
2016-08-11,13.54,13.57,13.24,13.41,376628,0
2016-08-12,13.48,14.05,13.36,14.01,1122258,0
2016-08-15,14.15,14.99,14.03,14.77,1719071,0
2016-08-16,14.91,15,14.33,14.83,1155855,0
2016-08-17,14.8,14.9,14.4101,14.71,625583,0
2016-08-18,14.68,15.27,14.52,15.22,1170272,0
2016-08-19,15.21,15.8,15.11,15.69,1221584,0
2016-08-22,15.72,15.72,15.32,15.57,641720,0
2016-08-23,15.64,15.93,14.9,15,1409839,0
2016-08-24,15.05,15.1,14.77,14.83,628929,0
2016-08-25,14.72,15.05,14.5,14.91,347167,0
2016-08-26,14.89,15.19,14.7,14.91,466456,0
2016-08-29,14.87,15.25,14.87,15.13,643192,0
2016-08-30,15.01,15.57,15.01,15.25,884818,0
2016-08-31,15.19,15.23,14.53,14.93,560739,0
2016-09-01,14.97,15.49,14.94,15.25,613848,0
2016-09-02,15.29,15.705,14.89,15.68,670961,0
2016-09-06,15.83,16.27,15.47,15.9,1021450,0
2016-09-07,16.06,16.7301,16,16.55,1323011,0
2016-09-08,16.67,17.13,16.53,16.79,1371770,0
2016-09-09,17.22,17.34,16.241,16.48,1409044,0
2016-09-12,16.56,18,16.36,17.49,2064395,0
2016-09-13,17.4,17.71,16.97,17.45,1359358,0
2016-09-14,17.36,17.74,17,17.55,1843391,0
2016-09-15,17.6,18.47,17.55,18.04,1286907,0
2016-09-16,18.17,18.35,17.69,17.95,1304895,0
2016-09-19,18.5,18.51,18.02,18.22,937517,0
2016-09-20,18.38,18.38,16.63,16.77,1846841,0
2016-09-21,16.97,17.37,16.6301,17.05,1058578,0
2016-09-22,17.25,17.4056,16.51,17,1114361,0
2016-09-23,17.02,17.02,16.23,16.49,806495,0
2016-09-26,16.26,16.61,16.05,16.21,650951,0
2016-09-27,16.24,17.0302,16.18,16.95,703795,0
2016-09-28,17.05,17.4,16.62,16.68,950060,0
2016-09-29,16.68,16.76,16.19,16.3,943877,0
2016-09-30,16.52,16.62,16,16.34,1317175,0
2016-10-03,16.31,16.46,15.92,16.12,511126,0
2016-10-04,16.25,16.54,15.83,16.04,730143,0
2016-10-05,16.3,17.385,16.16,16.86,1142878,0
2016-10-06,16.98,16.98,16.06,16.31,961143,0
2016-10-07,16.32,16.5,16.05,16.25,522956,0
2016-10-10,16.43,16.6141,15.43,15.86,1459101,0
2016-10-11,15.73,15.97,15.08,15.27,932346,0
2016-10-12,15.29,15.35,14.62,15.1,660721,0
2016-10-13,14.87,14.93,14.44,14.66,804811,0
2016-10-14,14.74,15.2,14.66,14.77,527568,0
2016-10-17,14.66,14.99,14.591,14.85,424398,0
2016-10-18,15,15.2399,14.89,15.03,482846,0
2016-10-19,14.93,15.26,14.7412,15.19,512387,0
2016-10-20,15.2,15.23,14.78,15.04,425490,0
2016-10-21,14.89,15.07,14.778,14.92,237269,0
2016-10-24,15,15.48,14.99,15.46,502587,0
2016-10-25,15.45,15.68,15.01,15.18,468892,0
2016-10-26,15.01,15.42,15,15.31,410455,0
2016-10-27,15.32,15.59,13.86,13.97,1353295,0
2016-10-28,13.87,14.34,13.81,13.91,429775,0
2016-10-31,14.32,14.38,13.97,14,410759,0
2016-11-01,13.88,14.37,13.7,14.21,493750,0
2016-11-02,14.64,15.37,14.37,14.43,934353,0
2016-11-03,14.46,14.7,14.03,14.57,924987,0
2016-11-04,11.32,11.69,10.22,11.23,4599873,0
2016-11-07,11.25,11.83,11.04,11.64,2083619,0
2016-11-08,11.64,12.425,11.56,12.27,1296925,0
2016-11-09,11.84,12.04,11.61,11.88,876631,0
2016-11-10,12.01,12.38,11.25,11.26,1183311,0
2016-11-11,11.23,11.81,11.2275,11.6,892311,0
2016-11-14,11.68,12.19,11.66,12.16,1086998,0
2016-11-15,12.21,12.52,12.0401,12.34,561720,0
2016-11-16,12.31,13.22,12.14,13.19,778338,0
2016-11-17,13.25,13.54,13.21,13.28,1150910,0
2016-11-18,13.3,13.44,12.87,13.44,780132,0
2016-11-21,13.55,13.71,12.8,12.99,853861,0
2016-11-22,13.04,13.42,12.92,13.34,607454,0
2016-11-23,13.28,13.57,13.17,13.37,382727,0
2016-11-25,13.38,13.38,12.8999,13.28,205370,0
2016-11-28,13.32,13.72,13.28,13.55,646438,0
2016-11-29,13.56,13.95,13.4387,13.59,855082,0
2016-11-30,13.59,13.68,12.82,12.92,701272,0
2016-12-01,12.88,13.11,11.9,12.11,829270,0
2016-12-02,12,12.19,11.51,11.56,900347,0
2016-12-05,11.73,12.54,11.73,12.43,584351,0
2016-12-06,12.48,12.72,12.15,12.42,422132,0
2016-12-07,12.37,12.735,12.37,12.63,398335,0
2016-12-08,12.82,13.365,12.81,13.33,874120,0
2016-12-09,13.52,14,12.62,12.75,814199,0
2016-12-12,12.55,12.69,12.09,12.35,873071,0
2016-12-13,12.49,12.93,12.32,12.52,1067791,0
2016-12-14,12.47,12.59,11.8601,12.15,835900,0
2016-12-15,12.3,12.59,12.035,12.21,642299,0
2016-12-16,12.32,12.86,12.21,12.6,2018470,0
2016-12-19,12.7,12.8,12.4,12.49,825403,0
2016-12-20,10.27,11.4,10.1,10.79,4392791,0
2016-12-21,10.65,11.57,10.6012,11.16,1468612,0
2016-12-22,11.19,11.52,11.01,11.21,903299,0
2016-12-23,11.17,11.26,10.86,10.91,494132,0
2016-12-27,10.91,11.39,10.91,11.16,612291,0
2016-12-28,11.32,11.3299,10.9,10.92,670307,0
2016-12-29,10.91,11.03,10.51,10.84,893881,0
2016-12-30,10.85,11,10.72,10.81,834526,0
2017-01-03,10.8,11.05,10.51,10.89,726868,0
2017-01-04,10.93,11.27,10.88,11.22,752808,0
2017-01-05,11.01,11.28,10.87,10.97,475487,0
2017-01-06,11,11.15,10.83,10.96,323076,0
2017-01-09,10.96,11.15,10.76,10.88,510473,0
2017-01-10,10.88,11.23,10.88,11.2,848338,0
2017-01-11,11.28,11.31,11,11.05,765669,0
2017-01-12,11.15,11.26,10.66,10.79,653170,0
2017-01-13,10.82,11.13,10.82,10.97,554346,0
2017-01-17,10.865,11.01,10.7,10.74,506233,0
2017-01-18,10.75,10.77,10.37,10.44,602664,0
2017-01-19,10.5,10.82,10.45,10.75,855841,0
2017-01-20,10.77,11.13,10.75,10.83,880424,0
2017-01-23,10.8,10.95,10.63,10.85,464138,0
2017-01-24,10.96,11.28,10.88,11.19,720981,0
2017-01-25,11.29,11.39,11.07,11.14,598298,0
2017-01-26,11.1,11.265,10.9,10.97,495214,0
2017-01-27,11,11.05,10.78,10.84,249049,0
2017-01-30,11.06,11.25,10.9,10.96,685980,0
2017-01-31,10.92,11,10.53,10.95,611374,0
2017-02-01,11.08,11.115,10.81,10.97,496752,0
2017-02-02,10.92,11.04,10.69,11.03,415129,0
2017-02-03,11.11,11.25,10.8924,11.24,558619,0
2017-02-06,11.2,11.2356,10.82,10.92,448099,0
2017-02-07,10.93,11.12,10.77,10.93,597109,0
2017-02-08,10.95,10.95,10.63,10.78,1097869,0
2017-02-09,10.76,11,10.71,10.84,511909,0
2017-02-10,10.95,11.2361,10.83,11.16,953117,0
2017-02-13,11.25,11.82,11.15,11.62,908123,0
2017-02-14,11.76,12.26,11.69,12.05,990313,0
2017-02-15,12.13,12.2596,11.915,12.17,592873,0
2017-02-16,12.16,12.31,11.96,12.1,448259,0
2017-02-17,12.01,12.05,11.83,12.02,694849,0
2017-02-21,12.03,12.44,11.99,12.29,860324,0
2017-02-22,12.29,12.38,11.53,11.59,1116058,0
2017-02-23,12,12.14,11,11.46,2780231,0
2017-02-24,11.07,11.36,11.05,11.23,919828,0
2017-02-27,11.21,11.23,10.655,10.95,1485056,0
2017-02-28,10.91,10.95,10.06,10.15,1719576,0
2017-03-01,10.34,10.45,10.02,10.04,1272606,0
2017-03-02,10,10.3,9.72,9.72,1197864,0
2017-03-03,9.77,10.19,9.7,9.93,899802,0
2017-03-06,9.91,9.99,9.63,9.76,1071424,0
2017-03-07,9.99,10.14,9.62,9.73,678777,0
2017-03-08,9.75,9.88,9.31,9.34,781991,0
2017-03-09,9.34,9.73,9.1,9.67,1075630,0
2017-03-10,9.36,9.56,8.7,9.01,2788130,0
2017-03-13,9,9.14,8.495,8.51,2212226,0
2017-03-14,8.49,8.52,8.06,8.08,3286142,0
2017-03-15,6.99,9.57,6.9,9.55,15499090,0
2017-03-16,9.56,9.78,8.95,9.26,2731526,0
2017-03-17,9.31,9.44,9.06,9.17,1654934,0
2017-03-20,9.16,9.19,8.87,8.96,1601475,0
2017-03-21,9,9.2054,8.53,8.62,1573983,0
2017-03-22,8.55,8.83,8.5,8.76,1088486,0
2017-03-23,8.74,8.965,8.68,8.79,1272066,0
2017-03-24,8.85,9.48,8.85,9.26,1130524,0
2017-03-27,9.09,9.41,9.06,9.38,807793,0
2017-03-28,9.37,9.54,9.27,9.42,647554,0
2017-03-29,9.4,9.47,9.14,9.15,546715,0
2017-03-30,9.15,9.29,9.03,9.1,492091,0
2017-03-31,9.11,9.14,8.83,9.01,596116,0
2017-04-03,9.04,9.2099,8.82,8.87,494520,0
2017-04-04,8.81,8.86,8.58,8.6,842762,0
2017-04-05,8.62,8.78,8.47,8.48,1032629,0
2017-04-06,8.49,8.58,8.22,8.54,982362,0
2017-04-07,8.41,8.52,8.35,8.51,921843,0
2017-04-10,8.49,8.64,8.34,8.36,764567,0
2017-04-11,8.32,8.38,8.03,8.22,760491,0
2017-04-12,8.22,8.24,8.05,8.05,835799,0
2017-04-13,8.15,8.3,8,8.1,1512486,0
2017-04-17,8.11,8.18,8,8.07,587441,0
2017-04-18,8,8.09,7.97,8.01,777612,0
2017-04-19,8.09,8.15,7.71,7.72,1066649,0
2017-04-20,7.8,7.805,7.62,7.76,781301,0
2017-04-21,7.82,8.98,7.82,8.24,3904790,0
2017-04-24,8.35,8.3993,7.83,7.88,1130753,0
2017-04-25,7.96,8.25,7.96,8.05,876857,0
2017-04-26,7.99,7.99,7.76,7.92,992880,0
2017-04-27,8,8.05,7.84,7.95,526853,0
2017-04-28,7.91,7.91,7.46,7.76,1264082,0
2017-05-01,7.86,8.02,7.68,7.96,1074480,0
2017-05-02,7.92,7.9799,7.71,7.76,1534424,0
2017-05-03,7.64,7.64,7.15,7.41,2107748,0
2017-05-04,7.4,7.4,7.16,7.18,2005236,0
2017-05-05,8.13,8.25,6.9,7.49,3089633,0
2017-05-08,7.38,7.72,7.14,7.7,1533667,0
2017-05-09,7.75,8.855,7.75,8.59,2509697,0
2017-05-10,8.51,8.8,8.37,8.69,1606567,0
2017-05-11,8.61,8.63,8.305,8.43,1229490,0
2017-05-12,8.4,8.544,8.215,8.43,1149336,0
2017-05-15,8.6,9.65,8.59,9.34,2831225,0
2017-05-16,9.3,9.38,9.08,9.21,1188937,0
2017-05-17,9.03,9.03,8.05,8.19,2035222,0
2017-05-18,8.17,8.39,8.1,8.15,910214,0
2017-05-19,8.18,8.4301,8.17,8.31,694084,0
2017-05-22,8.55,9.15,8.5,9.14,1783780,0
2017-05-23,9.16,9.25,8.83,9.07,1175921,0
2017-05-24,9.03,9.09,8.73,8.85,839296,0
2017-05-25,9.2,9.54,8.715,8.95,1972697,0
2017-05-26,8.87,9.14,8.745,9.01,1206188,0
2017-05-30,9.01,9.09,8.765,8.92,1010470,0
2017-05-31,8.91,9.07,8.55,9.01,1230307,0
2017-06-01,9.13,9.22,8.84,9.2,1752064,0
2017-06-02,9.2,9.3899,9.02,9.12,974290,0
2017-06-05,9.1,9.19,8.76,8.81,924000,0
2017-06-06,8.72,9.36,8.69,8.91,1631510,0
2017-06-07,8.9,9.09,8.745,8.93,870722,0
2017-06-08,8.93,9.57,8.84,9.55,1480831,0
2017-06-09,9.55,9.78,8.62,8.9,2233410,0
2017-06-12,8.68,9.18,8.56,8.96,1334776,0
2017-06-13,9.02,9.22,8.82,9.06,798927,0
2017-06-14,9.06,9.11,8.76,8.92,1161744,0
2017-06-15,8.79,8.915,8.52,8.85,1015523,0
2017-06-16,8.86,8.92,8.5,8.87,1851871,0
2017-06-19,9.02,9.16,8.74,8.96,687353,0
2017-06-20,8.92,8.98,8.295,8.32,1318352,0
2017-06-21,8.39,8.53,8.19,8.25,1218811,0
2017-06-22,8.29,8.41,8.14,8.31,1209862,0
2017-06-23,8.38,8.69,8.32,8.64,1029663,0
2017-06-26,8.63,8.7,8.4,8.51,802904,0
2017-06-27,8.49,8.51,8.15,8.17,781562,0
2017-06-28,8.32,8.42,8.13,8.39,614035,0
2017-06-29,8.35,8.36,7.91,8.1,930887,0
2017-06-30,7.98,8.02,7.5,7.72,2560352,0
2017-07-03,7.79,7.82,7.55,7.65,490947,0
2017-07-05,7.65,7.8,7.55,7.68,621704,0
2017-07-06,7.55,7.7,7.47,7.59,515128,0
2017-07-07,7.59,7.94,7.49,7.93,689004,0
2017-07-10,7.75,8.22,7.75,8.18,795316,0
2017-07-11,8.19,8.25,8.04,8.16,418846,0
2017-07-12,8.25,8.38,8.25,8.28,422700,0
2017-07-13,8.36,8.425,8.14,8.4,703887,0
2017-07-14,8.2,8.35,8.05,8.23,846427,0
2017-07-17,8.19,8.28,8.04,8.06,388970,0
2017-07-18,7.98,8.13,7.96,8.02,327159,0
2017-07-19,8.1,8.39,8.05,8.29,456241,0
2017-07-20,8.32,8.415,8.17,8.4,492267,0
2017-07-21,8.41,8.485,8.2,8.43,476956,0
2017-07-24,8.12,8.35,8.11,8.31,778331,0
2017-07-25,8.32,8.63,8.21,8.62,684455,0
2017-07-26,8.62,8.73,8.34,8.47,599927,0
2017-07-27,8.45,8.5,7.88,8.16,890005,0
2017-07-28,8.04,8.26,7.99,8.08,813780,0
2017-07-31,8.12,8.15,7.84,8.07,983807,0
2017-08-01,8.17,8.72,7.98,8.35,2466894,0
2017-08-02,8.14,8.195,7.63,7.66,2048050,0
2017-08-03,7.8,7.87,7.41,7.49,1672187,0
2017-08-04,6.99,7.98,6.3801,6.67,5219141,0
2017-08-07,6.63,6.97,6.51,6.58,2418205,0
2017-08-08,6.55,6.77,6.52,6.52,1208595,0
2017-08-09,6.5,6.62,6.285,6.34,1742369,0
2017-08-10,6.24,6.36,5.94,5.95,1553378,0
2017-08-11,5.8,6.11,5.7664,5.91,2083923,0
2017-08-14,5.89,6.08,5.89,6.07,1784872,0
2017-08-15,6.11,6.17,5.87,5.89,826164,0
2017-08-16,5.86,6,5.76,5.8,1036806,0
2017-08-17,5.76,5.88,5.635,5.68,918505,0
2017-08-18,5.64,5.69,5.53,5.58,1272397,0
2017-08-21,5.6,5.6,5.255,5.33,1132427,0
2017-08-22,5.26,5.535,5.26,5.51,1042370,0
2017-08-23,5.44,6.11,5.37,6.1,2504619,0
2017-08-24,6.41,6.865,6.11,6.24,6330614,0
2017-08-25,6.36,6.53,5.93,6.13,2339652,0
2017-08-28,6.15,6.19,5.935,6.1,995174,0
2017-08-29,5.95,6.07,5.8,5.97,963171,0
2017-08-30,6.01,6.06,5.91,5.99,728142,0
2017-08-31,5.97,6.03,5.85,5.85,864196,0
2017-09-01,5.87,6.2,5.83,6.19,1144138,0
2017-09-05,6.06,6.15,5.85,5.9,1079663,0
2017-09-06,5.95,6,5.83,5.95,711749,0
2017-09-07,5.97,6.02,5.77,5.84,923007,0
2017-09-08,5.76,5.98,5.71,5.82,713904,0
2017-09-11,5.81,6.13,5.79,5.94,1314216,0
2017-09-12,5.99,6.13,5.95,6.12,710772,0
2017-09-13,6.1,6.265,6.02,6.18,766577,0
2017-09-14,6.17,6.22,5.75,5.83,1135973,0
2017-09-15,5.86,5.93,5.82,5.85,744333,0
2017-09-18,5.75,6.275,5.66,6.14,1364804,0
2017-09-19,6.14,6.4,6.14,6.27,1026294,0
2017-09-20,6.28,6.33,6,6,674639,0
2017-09-21,6.02,6.08,5.85,5.92,735000,0
2017-09-22,5.91,6,5.87,5.9,702404,0
2017-09-25,5.89,5.95,5.5,5.55,1129161,0
2017-09-26,5.59,5.7,5.56,5.68,683306,0
2017-09-27,5.76,5.93,5.74,5.87,836695,0
2017-09-28,5.86,5.91,5.79,5.88,405292,0
2017-09-29,5.84,5.91,5.44,5.56,1620102,0
2017-10-02,5.57,5.93,5.54,5.89,1234568,0
2017-10-03,5.92,5.95,5.78,5.89,615808,0
2017-10-04,5.89,5.94,5.705,5.86,525239,0
2017-10-05,5.47,5.7,4.93,4.97,5907742,0
2017-10-06,4.98,5.33,4.72,4.96,2536500,0
2017-10-09,4.87,5.1,4.8,4.99,1380240,0
2017-10-10,5.03,5.05,4.82,4.85,1001459,0
2017-10-11,4.84,4.88,4.79,4.81,781633,0
2017-10-12,4.7,4.79,4.6085,4.69,1120126,0
2017-10-13,4.63,4.78,4.62,4.73,878833,0
2017-10-16,4.71,4.83,4.69,4.75,784016,0
2017-10-17,4.75,4.89,4.74,4.75,809566,0
2017-10-18,4.78,4.89,4.78,4.85,723646,0
2017-10-19,4.83,5.3,4.789,5.13,2053976,0
2017-10-20,5.19,5.5634,5.18,5.46,2302965,0
2017-10-23,5.45,5.73,5.4,5.66,1955272,0
2017-10-24,5.65,6.27,5.65,6.25,2582435,0
2017-10-25,6.34,6.7,6.11,6.5,2561702,0
2017-10-26,6.6,6.69,5.5,5.62,2753922,0
2017-10-27,5.79,6.08,5.25,5.27,1863437,0
2017-10-30,5.18,5.405,5.06,5.24,1607609,0
2017-10-31,5.23,5.34,5.12,5.21,1103078,0
2017-11-01,5.25,5.36,5.071,5.22,1430596,0
2017-11-02,5.2,5.2,4.71,4.98,3076222,0
2017-11-03,4.96,4.98,4.56,4.58,1778352,0
2017-11-06,4.64,4.8601,4.56,4.75,1956057,0
2017-11-07,5.28,5.93,5.1,5.92,3249444,0
2017-11-08,5.8,6.6618,5.77,6.53,2609096,0
2017-11-09,6.43,6.4699,5.95,6.16,1845826,0
2017-11-10,6.16,6.4,6.01,6.29,1450522,0
