Date,Open,High,Low,Close,Volume,OpenInt
2010-10-29,12,12,10,10.8,2141,0
2010-11-01,12,12,12,12,1750,0
2010-11-02,12.2,13,8,8,20150,0
2010-11-03,9,16,9,11.8,245,0
2010-11-04,12,12,12,12,315,0
2010-11-05,12,12,12,12,925,0
2010-11-08,11.8,11.8,10.96,11,700,0
2010-11-09,11,11,11,11,62,0
2010-11-11,12,12,10,10.04,300,0
2010-11-12,11,11,10.2,10.2,475,0
2010-11-15,10.4,10.52,10,10,3782,0
2010-11-16,10,10,8.32,8.32,1750,0
2010-11-17,9.8,10,8.4,8.4,2101,0
2010-11-18,8.4,9,8.4,9,650,0
2010-11-19,9,9,8.8,8.8,2415,0
2010-11-22,8.8,8.8,8.32,8.36,1737,0
2010-11-23,10.2,10.2,5.2,5.2,2825,0
2010-11-24,8.36,8.36,6.6,6.6,495,0
2010-11-26,6.6,8.36,5.2,8.36,582,0
2010-11-29,8.16,8.2,6.4,8,10730,0
2010-11-30,8,8.2,8,8.2,2750,0
2010-12-01,8,8.6,8,8.6,38922,0
2010-12-02,9.6,9.6,8.56,8.68,13637,0
2010-12-03,8.92,8.92,8.28,8.88,15160,0
2010-12-06,8.92,8.92,8.72,8.88,1825,0
2010-12-07,8.8,9,8.8,9,5500,0
2010-12-08,8.8,9,8.8,8.8,1877,0
2010-12-09,9,9,8.84,8.84,1410,0
2010-12-10,9.08,9.08,8.84,9.04,1366,0
2010-12-13,9.04,9.04,8.48,8.48,4595,0
2010-12-14,8.8,8.8,8.4,8.4,2900,0
2010-12-15,8.72,8.72,8.08,8.08,2320,0
2010-12-16,8.44,8.44,8.04,8.04,337,0
2010-12-17,8.04,8.2,7.652,8.2,2319,0
2010-12-20,8.32,8.32,8.32,8.32,3302,0
2010-12-21,8.52,9.04,7.764,8.8,5603,0
2010-12-22,8.8,9.04,8.8,8.88,3800,0
2010-12-23,9.04,9.04,8.88,8.88,2555,0
2010-12-27,9.04,9.04,8.88,8.88,550,0
2010-12-28,9.04,9.04,8.88,8.88,3907,0
2010-12-29,9.04,9.04,8.88,8.88,625,0
2010-12-30,9,9,8.88,8.88,422,0
2010-12-31,8.92,9,8.92,9,2337,0
2011-01-03,9.04,9.04,7.68,7.84,2262,0
2011-01-04,9,9,8,8,286,0
2011-01-05,7.84,7.92,7.6,7.6,1006,0
2011-01-06,7.8,7.8,7.8,7.8,275,0
2011-01-07,8,8,7.8,7.8,800,0
2011-01-10,8,8,8,8,625,0
2011-01-11,8.28,8.28,7.8,7.8,450,0
2011-01-12,8.08,8.08,8,8,500,0
2011-01-13,8,8,7.8,7.8,250,0
2011-01-14,8.16,8.2,7.8,8.2,2748,0
2011-01-18,8.04,8.04,7.8,7.8,787,0
2011-01-19,7.8,7.8,6.6,7.61,6408,0
2011-01-20,6.72,6.72,4.8,6.44,600,0
2011-01-21,6.48,8.2,6.48,7,907,0
2011-01-24,7.76,7.8,7,7,507,0
2011-01-25,7.8,8.2,6.2,8.04,1575,0
2011-01-26,6.4,6.4,6.4,6.4,250,0
2011-01-27,7.4,7.4,6.4,6.4,862,0
2011-01-28,7.2,7.4,6.4,6.4,474,0
2011-01-31,7.6,8.2,7,7.04,2875,0
2011-02-01,7.4,8,7.04,7.04,2425,0
2011-02-02,7,7.2,7,7.2,362,0
2011-02-03,8,8,7.4,7.4,1250,0
2011-02-04,7.4,7.4,7,7,250,0
2011-02-07,7.2,7.2,7,7,2168,0
2011-02-08,6.6,6.6,6.6,6.6,250,0
2011-02-09,6.4,6.6,6.2,6.6,2275,0
2011-02-10,6.6,6.8,6.4,6.6,2637,0
2011-02-11,6.6,6.6,6.6,6.6,250,0
2011-02-14,6.8,6.8,6.8,6.8,1751,0
2011-02-15,6.6,7.4,6.6,7.4,591,0
2011-02-16,7.8,7.8,7.4,7.76,1830,0
2011-02-17,7.8,7.8,7.4,7.4,6637,0
2011-02-18,7.4,7.6,7.4,7.6,7303,0
2011-02-22,7.68,7.68,7.4,7.52,3313,0
2011-02-23,7.6,7.68,7.4,7.4,1800,0
2011-02-24,7.4,7.4,7.4,7.4,250,0
2011-02-25,7.4,7.4,7.4,7.4,512,0
2011-02-28,7.68,7.68,7.68,7.68,750,0
2011-03-01,7.48,7.68,7.48,7.68,925,0
2011-03-02,7.48,7.48,7.48,7.48,250,0
2011-03-03,7.68,7.68,7.6,7.6,500,0
2011-03-04,7.6,7.6,7.48,7.48,550,0
2011-03-07,7.6,7.6,7.4,7.4,1362,0
2011-03-08,7.48,7.6,7.48,7.6,1187,0
2011-03-09,7.6,7.6,6.8,7.08,1931,0
2011-03-10,6.88,6.88,6.4,6.4,2575,0
2011-03-11,6.4,6.8,6.4,6.4,1010,0
2011-03-14,6.44,6.44,6,6,2413,0
2011-03-15,6,6,4.8,4.8,7203,0
2011-03-16,5,5.2,4.8,5.2,6525,0
2011-03-17,6,6,4.4,5,2200,0
2011-03-18,5.2,5.2,4.6,4.6,3380,0
2011-03-21,5,5,4.8,5,525,0
2011-03-22,4.8,4.8,4.4,4.4,3750,0
2011-03-23,4.4,4.4,3.72,4.4,7262,0
2011-03-24,4.4,4.4,4.04,4.04,545,0
2011-03-25,4.2,4.2,3,3.08,8032,0
2011-03-28,3.32,3.32,3.32,3.32,782,0
2011-03-29,4.2,4.2,3.12,3.12,3500,0
2011-03-30,3.4,3.6,3,3.4,40226,0
2011-03-31,3.6,3.6,3.4,3.4,1934,0
2011-04-01,3.6,3.6,3.2,3.2,7338,0
2011-04-04,4,4,3.2,3.2,3065,0
2011-04-05,3.6,3.6,3.36,3.36,3422,0
2011-04-06,3.6,3.6,3.28,3.28,3262,0
2011-04-07,3.4,3.4,3.4,3.4,5537,0
2011-04-08,3.6,3.6,3.4,3.4,4650,0
2011-04-11,3.56,3.6,3.2,3.2,3762,0
2011-04-12,3.2,3.56,3.2,3.2,2800,0
2011-04-13,3.56,3.56,3.48,3.48,528,0
2011-04-14,3.52,3.52,3.2,3.28,2175,0
2011-04-15,3.4,3.4,3.24,3.24,1125,0
2011-04-18,3.4,3.4,3.28,3.28,1385,0
2011-04-19,3.4,3.4,3.32,3.32,875,0
2011-04-20,3.36,3.4,3.36,3.36,6244,0
2011-04-21,3.36,3.36,3.2,3.36,4737,0
2011-04-25,3.36,3.36,3.2,3.2,577,0
2011-04-26,3.2,3.4,2.4,3.28,975,0
2011-04-27,3.4,3.56,2.4,2.4,8602,0
2011-04-28,2.6,3.56,2.6,3.56,3000,0
2011-04-29,3.32,3.32,3.32,3.32,375,0
2011-05-02,3.56,3.6,3.44,3.44,2675,0
2011-05-03,3.28,3.6,3.28,3.28,2562,0
2011-05-04,3.6,3.6,3.28,3.28,3725,0
2011-05-05,3.56,3.6,3,3,1375,0
2011-05-06,3.2,3.6,3,3,728,0
2011-05-09,3,3.2,3,3.2,700,0
2011-05-10,3,3.6,3,3.6,512,0
2011-05-11,3.6,3.6,3,3,325,0
2011-05-12,3.6,3.6,3.16,3.16,875,0
2011-05-13,3.16,3.16,3.16,3.16,500,0
2011-05-16,3.6,3.6,3.16,3.16,500,0
2011-05-17,3,3.6,3,3.16,525,0
2011-05-18,3.6,3.6,3.16,3.6,525,0
2011-05-19,3.4,3.4,2.8,3,9671,0
2011-05-20,3,3,2.8,2.8,1000,0
2011-05-23,2.8,3.4,2.8,3.4,650,0
2011-05-24,3,3,3,3,410,0
2011-05-25,3.0005,3.0005,3.0005,3.0005,250,0
2011-05-26,3.0005,3.0005,2.8,3,3462,0
2011-05-27,3,3,2.8005,3,925,0
2011-05-31,3,3,2.8,2.8,525,0
2011-06-01,2.8,2.8,2.8,2.8,250,0
2011-06-02,2.8,2.8,2.8,2.8,250,0
2011-06-03,2.8,3,2.8,3,500,0
2011-06-06,3,3,2.8,2.8,850,0
2011-06-07,2.8,4,2.8,4,3547,0
2011-06-08,4,4,3.4,4,2600,0
2011-06-09,4,4,3.4,3.4,577,0
2011-06-10,3.6,3.6,3.2,3.2,3500,0
2011-06-13,4,4,3.2,3.4,3775,0
2011-06-14,3.2,3.2,3.2,3.2,25,0
2011-06-15,3.4,3.6,3.4,3.4,2249,0
2011-06-16,3.4,3.4,3.4,3.4,530,0
2011-06-17,3.4,3.4,3.4,3.4,250,0
2011-06-20,3.4,3.4,3.4,3.4,250,0
2011-06-21,3.4,4.4,2.84,2.84,4254,0
2011-06-22,3.4,3.4,3.4,3.4,454,0
2011-06-23,4,4.04,4,4,4162,0
2011-06-24,3.6,3.6,2.64,2.64,817,0
2011-06-27,4,4,3.4,3.4,610,0
2011-06-28,4,4,3.4,3.4,2143,0
2011-06-29,3.4,4,3.4,4,3315,0
2011-06-30,4,4,3.96,3.96,4500,0
2011-07-01,3.6,3.6,3.6,3.6,250,0
2011-07-05,4,4,3.6,3.6,750,0
2011-07-06,4,4,3.6,3.6,573,0
2011-07-07,4,4,3.6,3.6,500,0
2011-07-08,4,4,3.6,3.6,1375,0
2011-07-11,4.8,4.8,3.4,4.04,4350,0
2011-07-12,4.2,4.8,4.2,4.2,3720,0
2011-07-13,4.4,4.8,4.2,4.8,3850,0
2011-07-14,4.8,4.8,4.4,4.4,4600,0
2011-07-15,4.4,4.4,4.08,4.08,3950,0
2011-07-18,4.08,4.08,3.4,3.6,3361,0
2011-07-19,4,4.04,3.64,3.64,1250,0
2011-07-20,4.36,4.36,3.8,3.8,2450,0
2011-07-21,4,4,3.8,3.8,2000,0
2011-07-22,3.64,3.8,3.4,3.6,11212,0
2011-07-25,3.8,3.8,3.8,3.8,275,0
2011-07-26,4,4.2,3.6,3.84,8050,0
2011-07-27,4.16,4.4,4,4.4,17275,0
2011-07-28,4.24,4.4,3.6,3.6,18600,0
2011-07-29,3.88,4.4,3.8,3.96,19087,0
2011-08-01,4,4.4,3.96,4,3988,0
2011-08-02,4,4.48,4,4.4,41814,0
2011-08-03,4.4,4.48,4,4,21212,0
2011-08-04,4,4.32,3.96,3.96,15200,0
2011-08-05,3.96,4.2,3.8,3.8,51809,0
2011-08-08,3.8,3.92,3.64,3.64,4750,0
2011-08-09,3.6,3.8,3.6,3.6,13912,0
2011-08-10,3.6,3.8,3.6,3.6,11012,0
2011-08-11,3.24,3.6,3.2,3.28,19394,0
2011-08-12,3.52,4.2,3.24,3.4,16317,0
2011-08-15,3.48,3.88,3.4,3.88,13812,0
2011-08-16,3.8,3.8,3.56,3.6,2625,0
2011-08-17,3.92,3.92,3.44,3.44,5860,0
2011-08-18,3.4,3.4,3.2,3.2,1000,0
2011-08-19,3.4,3.4,3.4,3.4,250,0
2011-08-22,3.52,3.52,3.52,3.52,750,0
2011-08-23,3.4,3.4,3,3.2,22812,0
2011-08-24,3.2,3.2,3.12,3.16,16137,0
2011-08-25,3.16,3.2,3,3,2789,0
2011-08-26,3.2,3.6,3,3.12,14250,0
2011-08-29,3.4,3.4,3.2,3.2,2250,0
2011-08-30,3.2,3.2,3,3.12,4625,0
2011-08-31,3.32,3.32,3.2,3.32,4537,0
2011-09-01,3.32,3.4,3.12,3.12,5156,0
2011-09-02,3.2,3.2,3.12,3.2,3525,0
2011-09-06,3.2,3.4,3.2,3.2,5944,0
2011-09-07,3.2,3.4,3,3.2,8325,0
2011-09-08,3.2,3.2,3,3.12,11487,0
2011-09-09,3.2,3.2,3.04,3.12,1175,0
2011-09-12,3.12,3.12,3.04,3.04,2043,0
2011-09-13,3.12,3.2,3,3.2,3637,0
2011-09-14,3.2,3.2,3.04,3.12,3264,0
2011-09-15,3,3,3,3,3000,0
2011-09-16,3.12,3.12,3,3,2000,0
2011-09-19,3.08,3.08,2.8,2.96,22100,0
2011-09-20,2.8,3,2.8,2.8,6321,0
2011-09-21,3.2,3.2,2.6,2.6,7600,0
2011-09-22,2.6,2.92,2.4,2.72,8550,0
2011-09-23,2.72,3.12,2.72,3.12,13000,0
2011-09-26,3.2,3.2,2.6,2.6,2473,0
2011-09-27,3,3,2.88,3,3625,0
2011-09-28,2.96,3.2,2.88,2.92,5872,0
2011-09-29,2.8,2.8,2.8,2.8,7750,0
2011-09-30,2.8,2.8,2.64,2.64,3525,0
2011-10-03,2.72,2.8,2.72,2.72,2750,0
2011-10-04,2.76,2.76,2.44,2.44,8975,0
2011-10-05,2.4,2.8,2.4,2.72,9150,0
2011-10-06,2.72,2.72,2.4,2.4,2050,0
2011-10-07,2.44,2.44,2.44,2.44,250,0
2011-10-10,2.44,2.44,2.44,2.44,250,0
2011-10-11,2.6,2.6,2.4,2.48,8512,0
2011-10-12,2.4,2.8,2.4,2.8,11300,0
2011-10-13,2.72,2.8,2.4,2.4,5712,0
2011-10-14,2.4,2.6,2.4,2.56,3375,0
2011-10-17,2.72,2.72,2.6,2.6,1750,0
2011-10-18,2.8,2.8,2.6,2.6,14129,0
2011-10-19,2.72,2.8,2.6,2.6,3914,0
2011-10-20,2.72,2.8,2.6,2.8,2762,0
2011-10-21,2.8,2.8,2.72,2.72,1775,0
2011-10-24,2.6,2.8,2.6,2.8,2575,0
2011-10-25,2.72,2.8,2.72,2.8,4130,0
2011-10-26,2.8,2.8,2.72,2.8,1212,0
2011-10-27,2.76,2.76,2.6,2.76,1400,0
2011-10-28,2.76,2.76,2.56,2.76,3412,0
2011-10-31,2.88,3.28,2.88,3.04,77057,0
2011-11-01,3.2,6,3.08,4.76,159636,0
2011-11-02,4.76,4.8,4.32,4.4,19474,0
2011-11-03,4.6,4.6,3.64,3.68,83389,0
2011-11-04,3.76,4.36,3.76,3.92,49747,0
2011-11-07,4.28,4.6,4.16,4.48,52458,0
2011-11-08,4.6,5.16,4.48,4.68,53645,0
2011-11-09,4.8,4.8,4.48,4.76,40640,0
2011-11-10,4.92,4.92,4.2,4.2,55914,0
2011-11-11,4.28,4.6,4.04,4.32,41985,0
2011-11-14,4.44,4.44,4.32,4.44,12917,0
2011-11-15,4.36,5.8,4.16,5.24,33375,0
2011-11-16,5.4,7.84,5.28,7.44,403777,0
2011-11-17,7.64,8.92,6.68,7,246784,0
2011-11-18,7.16,7.16,5.8,6.24,160392,0
2011-11-21,5.88,7.2,5.8,7.04,268065,0
2011-11-22,7.24,9.04,7.24,8.32,147218,0
2011-11-23,8.28,10.28,8.04,10.28,237624,0
2011-11-25,10.36,11.8,9.36,11.32,169397,0
2011-11-28,11.32,11.32,8.4,9.92,265701,0
2011-11-29,9.92,10.2,8.28,9.08,65595,0
2011-11-30,8.8,9.84,8.24,9.76,98848,0
2011-12-01,9.72,9.72,8.52,9.24,29646,0
2011-12-02,9.24,9.48,8.68,8.68,19969,0
2011-12-05,9.04,9.2,7.36,7.48,130560,0
2011-12-06,7.48,7.88,7,7.68,62209,0
2011-12-07,7.68,8.8,7.2,8.64,78408,0
2011-12-08,8.6,8.96,7.84,7.84,28599,0
2011-12-09,8,8.48,7.84,7.92,20003,0
2011-12-12,8.04,8.36,7.6,7.64,15293,0
2011-12-13,7.72,9,7.6,8.32,37191,0
2011-12-14,8.32,8.36,7.4,7.92,29421,0
2011-12-15,7.8,8.36,7.8,8.16,10027,0
2011-12-16,7.8,8.32,7.6,8.32,41665,0
2011-12-19,8.36,8.36,7.6,8.24,22571,0
2011-12-20,9.04,9.6,8.6,9.4,191549,0
2011-12-21,9.48,10,9.32,9.8,144088,0
2011-12-22,9.88,11.48,9.8,10.8,316684,0
2011-12-23,11.76,12.92,11.44,12.4,174386,0
2011-12-27,12.28,12.36,10.2,11.56,189032,0
2011-12-28,11.8,11.8,10.64,10.76,84150,0
2011-12-29,10.72,11,9.6,9.84,228375,0
2011-12-30,10.24,11.28,10,11,46941,0
2012-01-03,11.28,11.76,11,11.16,40660,0
2012-01-04,11.32,11.36,10.32,10.4,59344,0
2012-01-05,10.76,10.92,10,10.32,53302,0
2012-01-06,10.32,10.72,9.92,10.68,65730,0
2012-01-09,10.72,11.44,10.72,11.04,33094,0
2012-01-10,11.04,11.04,10.72,10.88,32398,0
2012-01-11,10.92,11,9.8,10,104754,0
2012-01-12,10.2,10.44,9.64,10,79577,0
2012-01-13,10.12,10.24,9.52,9.8,53627,0
2012-01-17,9.8,10.2,9.72,10.12,58099,0
2012-01-18,10.36,10.84,9.6,9.6,36587,0
2012-01-19,9.64,10,9.52,9.64,31972,0
2012-01-20,9.84,10,9.52,9.52,26741,0
2012-01-23,9.4,9.6,8.2,8.96,62740,0
2012-01-24,8.84,9.12,8.08,8.32,84215,0
2012-01-25,8.4,8.48,8,8.24,109889,0
2012-01-26,8.2,8.6,8.16,8.24,56635,0
2012-01-27,8.32,8.36,8.16,8.36,16969,0
2012-01-30,8.4,8.4,8.12,8.24,9977,0
2012-01-31,8.4,9.4,8.4,9,21906,0
2012-02-01,9.2,9.2,8.32,8.48,36872,0
2012-02-02,8.32,8.6,8.24,8.24,24063,0
2012-02-03,8.96,8.96,8.24,8.36,76691,0
2012-02-06,8.52,8.6,8.2,8.32,50261,0
2012-02-07,8.28,9.44,8.08,8.8,29796,0
2012-02-08,9.12,9.12,8.6,8.92,7599,0
2012-02-09,9,9.6,8.8,9.24,37672,0
2012-02-10,9.24,10,9.2,9.44,23533,0
2012-02-13,9.76,10.88,9.48,9.8,116445,0
2012-02-14,10,10.64,9.88,10.56,65768,0
2012-02-15,11,11.52,10.48,11.36,181243,0
2012-02-16,11.44,11.76,9.4,9.68,278031,0
2012-02-17,8.56,8.8,8.08,8.7135,1071799,0
2012-02-21,8.8,8.88,8.4,8.56,205044,0
2012-02-22,8.6,9.12,8.6,9.04,253374,0
2012-02-23,8.96,9.32,8.96,9.32,99488,0
2012-02-24,9.32,9.36,9.04,9.24,59875,0
2012-02-27,9.4,9.4,9.12,9.16,88637,0
2012-02-28,9.32,9.52,9.24,9.48,42844,0
2012-02-29,9.52,9.64,9.44,9.56,31975,0
2012-03-01,9.6,9.68,9.48,9.48,38654,0
2012-03-02,9.48,9.96,9.48,9.68,70590,0
2012-03-05,9.76,10.8,9.68,10.72,130647,0
2012-03-06,10.68,10.96,9.8,10.32,94294,0
2012-03-07,10.32,10.6,10.04,10.24,47292,0
2012-03-08,10.32,10.4,10.08,10.2,51241,0
2012-03-09,10.2,10.36,10.12,10.12,13842,0
2012-03-12,10.16,10.16,9.68,9.92,54312,0
2012-03-13,9.96,10.04,9.92,9.96,34048,0
2012-03-14,10.04,10.04,9.56,9.6,45225,0
2012-03-15,9.76,10,9.52,9.84,45429,0
2012-03-16,9.96,10.76,9.84,10.2,43782,0
2012-03-19,10,10.4,9.88,10.16,71355,0
2012-03-20,10.4,10.52,10.12,10.32,49971,0
2012-03-21,10.4,10.4,10.24,10.24,27409,0
2012-03-22,10.24,10.44,10.08,10.36,38791,0
2012-03-23,10.32,10.6,10.32,10.6,27612,0
2012-03-26,10.6,10.72,10.24,10.36,50194,0
2012-03-27,10.36,10.4,9.4,9.96,103453,0
2012-03-28,9.96,10,9.48,10,43308,0
2012-03-29,9.8,9.92,9.68,9.76,28599,0
2012-03-30,9.96,10,9.8,9.92,19040,0
2012-04-02,10.04,10.04,9.88,9.96,13185,0
2012-04-03,10,10,9.6,9.8,32412,0
2012-04-04,9.72,10,9.72,9.92,31605,0
2012-04-05,9.96,9.96,9.44,9.56,55876,0
2012-04-09,9.6,9.68,9.44,9.44,24933,0
2012-04-10,9.6,9.6,8.96,9,84890,0
2012-04-11,9.2,9.2,8.44,8.88,83484,0
2012-04-12,8.84,8.84,8.56,8.64,53970,0
2012-04-13,8.72,10,8.68,9.44,212064,0
2012-04-16,9.6,10,9.36,9.48,151039,0
2012-04-17,9.68,10,9.36,9.96,63019,0
2012-04-18,9.76,9.96,9.4,9.72,33346,0
2012-04-19,9.72,10,9.32,9.52,27898,0
2012-04-20,9.52,9.6,9.36,9.56,9255,0
2012-04-23,9.56,9.76,9.28,9.6,16158,0
2012-04-24,9.28,9.64,9.28,9.44,29950,0
2012-04-25,9.32,9.68,9.32,9.44,9362,0
2012-04-26,9.4,9.4,8.84,9.4,37743,0
2012-04-27,9.12,9.56,9.12,9.48,18391,0
2012-04-30,9.52,9.6,9.08,9.48,22560,0
2012-05-01,9.52,9.52,9.12,9.2,12900,0
2012-05-02,9.2,9.2,8.88,9,40793,0
2012-05-03,9.08,9.08,8.92,9.04,8000,0
2012-05-04,8.92,8.96,8.56,8.96,29971,0
2012-05-07,9,9,8.56,8.68,18526,0
2012-05-08,8.64,8.92,8.56,8.6,24974,0
2012-05-09,8.76,8.8,8.56,8.8,57312,0
2012-05-10,8.88,8.88,8.64,8.72,17863,0
2012-05-11,8.8,8.88,8.72,8.84,16322,0
2012-05-14,8.84,9.68,8.76,9.24,27251,0
2012-05-15,10,10,9.04,9.52,49792,0
2012-05-16,9.4,10,9.2,9.2,28949,0
2012-05-17,9.48,9.48,8.88,8.88,14565,0
2012-05-18,9.2,9.36,8.8,9.12,35044,0
2012-05-21,9.2,9.24,8.8,8.84,20295,0
2012-05-22,8.96,9.12,8.68,8.8,49042,0
2012-05-23,8.76,8.88,8.68,8.84,7849,0
2012-05-24,8.8,8.84,8.64,8.84,11009,0
2012-05-25,8.84,8.84,8.68,8.8,29261,0
2012-05-29,8.96,9.12,8.8,8.8,37087,0
2012-05-30,8.84,8.84,8.8,8.8,39086,0
2012-05-31,8.76,8.84,8.68,8.76,15143,0
2012-06-01,8.76,8.84,8.72,8.8,11841,0
2012-06-04,8.8,8.8,8.76,8.8,4771,0
2012-06-05,8.76,8.84,8.64,8.64,18340,0
2012-06-06,8.8,8.88,8.68,8.8,34346,0
2012-06-07,8.8,8.84,8,8.64,68248,0
2012-06-08,8.64,8.8,8.48,8.6,26339,0
2012-06-11,8.6,8.68,8.28,8.36,44263,0
2012-06-12,8.28,8.48,8.04,8.28,33346,0
2012-06-13,8.32,8.76,7.88,8.76,38667,0
2012-06-14,8.48,8.48,8.32,8.4,21748,0
2012-06-15,8.48,8.48,8,8.16,27583,0
2012-06-18,8.2,8.44,8.16,8.44,19221,0
2012-06-19,8.24,8.32,7.84,8.2,39206,0
2012-06-20,8.28,8.44,8.2,8.2,18679,0
2012-06-21,8.6,8.6,8.32,8.4,24840,0
2012-06-22,8.4,8.44,8.32,8.44,26850,0
2012-06-25,8.4,10.32,8.4,9.52,197483,0
2012-06-26,9.64,10.56,9.32,9.6,248345,0
2012-06-27,9.56,9.6,8.68,9.04,72289,0
2012-06-28,9.52,9.56,8.76,8.96,37887,0
2012-06-29,9.2,9.28,8.72,9.16,54822,0
2012-07-02,9.44,9.68,9.2,9.4,34725,0
2012-07-03,9.52,10.28,9.52,9.92,75059,0
2012-07-05,10,10.64,9.96,10.24,66206,0
2012-07-06,10.32,10.36,9.92,10.32,31327,0
2012-07-09,10.36,10.36,10,10.08,16523,0
2012-07-10,10.08,10.32,9.84,10,20694,0
2012-07-11,10.16,10.4,10,10.12,41732,0
2012-07-12,10.12,10.36,9.88,10.2,35838,0
2012-07-13,10.2,10.36,10.16,10.28,53339,0
2012-07-16,10.28,10.48,10.2,10.36,22684,0
2012-07-17,10.44,10.48,9.92,10.2,54280,0
2012-07-18,10.2,10.36,9.24,9.52,31009,0
2012-07-19,9.8,10.12,9.44,9.6,29398,0
2012-07-20,9.64,10.08,9.64,9.84,7557,0
2012-07-23,9.96,9.96,9.24,9.76,19264,0
2012-07-24,9.76,9.88,9.2,9.2,19900,0
2012-07-25,9.8,9.84,9.48,9.48,52758,0
2012-07-26,9.68,9.88,9.44,9.68,22936,0
2012-07-27,9.68,9.96,9.44,9.76,15282,0
2012-07-30,9.76,9.92,9.76,9.88,10451,0
2012-07-31,9.8,9.88,9.8,9.88,10321,0
2012-08-01,9.96,9.96,9.52,9.52,12669,0
2012-08-02,9.72,10.4,9.72,10.2,63206,0
2012-08-03,10.2,10.32,9.84,9.96,15286,0
2012-08-06,10,10.2,9.84,9.96,8529,0
2012-08-07,9.88,10,9.84,9.96,14382,0
2012-08-08,9.84,9.96,9.72,9.84,14344,0
2012-08-09,9.88,9.96,9.68,9.68,17829,0
2012-08-10,9.68,9.8,9.64,9.72,8453,0
2012-08-13,9.72,9.96,9.72,9.84,6339,0
2012-08-14,9.84,10.04,9.72,10.04,14899,0
2012-08-15,10,10.08,9.8,9.88,9824,0
2012-08-16,10,10,9.56,9.92,39698,0
2012-08-17,10.08,10.08,9.68,9.96,14145,0
2012-08-20,9.76,10.04,9.76,9.96,9413,0
2012-08-21,9.88,9.96,9.64,9.68,14296,0
2012-08-22,9.6,10,9.6,9.92,12580,0
2012-08-23,9.92,10,9.64,9.72,14628,0
2012-08-24,9.92,9.92,9.48,9.64,21725,0
2012-08-27,9.48,9.6,8.6,8.84,82167,0
2012-08-28,8.84,8.84,8,8.8,45945,0
2012-08-29,8.72,8.8,8.2,8.32,49930,0
2012-08-30,8.24,8.4,6.68,7.68,212069,0
2012-08-31,7.68,8.6,7.48,8.44,65628,0
2012-09-04,8.4,8.64,8.12,8.4,20712,0
2012-09-05,8.2,8.28,8.08,8.08,10592,0
2012-09-06,8.08,8.16,7.16,7.68,75822,0
2012-09-07,7.72,7.8,7.44,7.8,28751,0
2012-09-10,7.8,7.8,7.6,7.76,16056,0
2012-09-11,7.76,8.36,7.64,7.76,59321,0
2012-09-12,7.76,7.76,7.4,7.52,25465,0
2012-09-13,7.68,7.68,7,7.12,100882,0
2012-09-14,7,7.2,6.64,6.88,99781,0
2012-09-17,6.84,6.96,6.8,6.88,12541,0
2012-09-18,6.88,6.92,5.44,6,199380,0
2012-09-19,6.2,6.28,5.92,6.08,33074,0
2012-09-20,6.04,7,6.04,6.4,15683,0
2012-09-21,6.56,6.64,6.4,6.64,11078,0
2012-09-24,6.72,6.92,6.64,6.8,33672,0
2012-09-25,6.88,6.96,6.68,6.88,10425,0
2012-09-26,6.76,6.88,6.72,6.72,4906,0
2012-09-27,6.88,6.88,6.52,6.52,14138,0
2012-09-28,6.44,6.44,6.12,6.2,30889,0
2012-10-01,6.08,6.24,5.6,5.68,66045,0
2012-10-02,6.04,6.08,5.68,6,44493,0
2012-10-03,6.16,6.4,5.68,5.72,41397,0
2012-10-04,5.72,6.12,5.44,5.6,63117,0
2012-10-05,5.6,5.68,5.4,5.48,22955,0
2012-10-08,5.56,5.56,5.12,5.4,35453,0
2012-10-09,5.3,5.36,5,5.12,41087,0
2012-10-10,5.2,5.32,5.04,5.24,13442,0
2012-10-11,5.24,5.84,5.2,5.8,16987,0
2012-10-12,6.08,7.8,5.88,7.16,196261,0
2012-10-15,7.14,7.36,6.8,7,22635,0
2012-10-16,7.2,7.2,6.76,6.8,35308,0
2012-10-17,6.76,7.24,6.76,7.16,29358,0
2012-10-18,7.2,7.4,7.08,7.32,12803,0
2012-10-19,7.32,7.6,7.04,7.08,22019,0
2012-10-22,7.06,7.68,7.06,7.52,20485,0
2012-10-23,7.52,7.52,7,7.24,19516,0
2012-10-24,7.24,7.44,7.2,7.24,10670,0
2012-10-25,7.28,7.52,6.72,6.84,26797,0
2012-10-26,6.84,7.2,6.64,6.76,9938,0
2012-10-31,6.76,6.88,6.56,6.76,7296,0
2012-11-01,6.76,6.76,6.36,6.6,9158,0
2012-11-02,6.2,6.52,6.16,6.36,7126,0
2012-11-05,6.44,6.64,6.28,6.48,3970,0
2012-11-06,6.6,6.72,6.2,6.4,14912,0
2012-11-07,6.28,6.4,6.2,6.2,12351,0
2012-11-08,6.2,6.2,5.92,5.92,30188,0
2012-11-09,5.92,6.2,5.72,5.72,25998,0
2012-11-12,5.8,6,5.72,5.88,12048,0
2012-11-13,5.8,6.6,5.72,6.6,15850,0
2012-11-14,7,7.04,5.68,6.6,26534,0
2012-11-15,6.6,6.96,6,6.24,15414,0
2012-11-16,6.24,6.28,5.88,6.16,9922,0
2012-11-19,6.16,6.76,5.92,6.24,12774,0
2012-11-20,6.32,6.32,6,6.12,12610,0
2012-11-21,6.16,6.48,6.12,6.32,9358,0
2012-11-23,6.36,6.36,6,6.2,3995,0
2012-11-26,6.24,6.8,6.08,6.52,21075,0
2012-11-27,6.56,6.76,6,6.2,20952,0
2012-11-28,6,6.56,6,6.04,19555,0
2012-11-29,6.2,6.2,6,6,7893,0
2012-11-30,6.04,6.4,5.96,6.28,18407,0
2012-12-03,6.36,6.6,6.36,6.56,7434,0
2012-12-04,6.56,6.92,6.56,6.92,16596,0
2012-12-05,6.96,7,6.68,6.92,13220,0
2012-12-06,6.92,6.92,6.56,6.8,7257,0
2012-12-07,6.8,6.8,6.6,6.72,9861,0
2012-12-10,6.8,7,6.64,6.92,16280,0
2012-12-11,7,7.04,6.56,6.8,20126,0
2012-12-12,6.84,6.84,6.28,6.52,19947,0
2012-12-13,6.52,6.52,6.2,6.4,5643,0
2012-12-14,6.48,7,6.4,6.6,12072,0
2012-12-17,6.6,6.6,5.88,6.08,53159,0
2012-12-18,6,6.8,5.96,6.6,27110,0
2012-12-19,6.52,6.8,6.4,6.8,10846,0
2012-12-20,6.44,7,6.4,6.52,5814,0
2012-12-21,6.52,6.8,6.2,6.8,18475,0
2012-12-24,6.2,6.76,6.12,6.76,7066,0
2012-12-26,6.8,7,6.4,6.96,9854,0
2012-12-27,6.8,7.8,6.72,7.48,32887,0
2012-12-28,7.52,7.6,7.16,7.28,26388,0
2012-12-31,7.28,7.76,6.6,6.96,53423,0
2013-01-02,7.4,7.4,6.52,7,13975,0
2013-01-03,7.28,7.64,6.96,7.12,35613,0
2013-01-04,7.08,7.52,6.88,7.52,21703,0
2013-01-07,7.72,8.32,7.6,8.16,47417,0
2013-01-08,8.36,8.6,8.24,8.52,41335,0
2013-01-09,8.56,10,8.56,9.4,96222,0
2013-01-10,9.72,9.96,9.04,9.36,86648,0
2013-01-11,9.2,9.36,8.44,9.32,42254,0
2013-01-14,9.36,9.6,9.08,9.44,28336,0
2013-01-15,9.64,10.36,9.32,9.6,86037,0
2013-01-16,9.68,10.2,9.6,10,51686,0
2013-01-17,9.88,10.2,9.6,9.72,40259,0
2013-01-18,9.8,10,9.44,10,43322,0
2013-01-22,10.16,10.32,9.8,10,46428,0
2013-01-23,10.16,10.2,9.6,10.16,36720,0
2013-01-24,10.16,10.16,9.8,9.88,13271,0
2013-01-25,9.88,9.88,9.48,9.8,23334,0
2013-01-28,9.74,9.92,9.44,9.72,17901,0
2013-01-29,9.72,10,9.44,9.56,16145,0
2013-01-30,9.48,9.52,7.8,8.36,90690,0
2013-01-31,8.16,8.8,7.84,8.24,31297,0
2013-02-01,8.16,8.56,7.8,7.88,61052,0
2013-02-04,7.92,8.32,7.84,8,21280,0
2013-02-05,8,8.56,8,8.2,40785,0
2013-02-06,8.4,8.4,8,8.12,18769,0
2013-02-07,8.4,8.6,8,8.16,31254,0
2013-02-08,8.16,8.2,7.8,8.2,38512,0
2013-02-11,8.12,8.44,7.48,7.8,50411,0
2013-02-12,7.84,7.96,7.44,7.44,29572,0
2013-02-13,7.42,7.44,6.48,6.64,361809,0
2013-02-14,6.62,7.4,6.44,7.28,42809,0
2013-02-15,7.52,8.16,7.12,7.2,140160,0
2013-02-19,7.32,7.4,6.68,7.2,80496,0
2013-02-20,7.6,7.6,6.88,6.92,48643,0
2013-02-21,7.16,7.2,6.44,6.48,62776,0
2013-02-22,6.76,7,6.48,7,57279,0
2013-02-25,7,7.12,6.76,7,20538,0
2013-02-26,7.2,7.64,7.12,7.24,57013,0
2013-02-27,7.2,7.76,7.2,7.68,41644,0
2013-02-28,7.98,8.76,7.96,8.28,73926,0
2013-03-01,7.94,8.88,7.88,8.4,40395,0
2013-03-04,8.4,9.52,8.4,9.32,71285,0
2013-03-05,9.36,9.56,8.84,9.16,27795,0
2013-03-06,9.1,9.4,8.72,9.28,41706,0
2013-03-07,9.36,9.36,8.28,9,84776,0
2013-03-08,9.1,9.12,8.48,8.8,17343,0
2013-03-11,8.6,8.8,8.48,8.72,18769,0
2013-03-12,8.72,9.08,8.6,8.96,18479,0
2013-03-13,9.2,9.2,8.8,8.92,13504,0
2013-03-14,8.92,10,8.88,10,91686,0
2013-03-15,10,10,9.52,9.76,53454,0
2013-03-18,9.8,9.88,9.4,9.52,31496,0
2013-03-19,9.24,9.88,8.8,9.72,17455,0
2013-03-20,9.68,9.76,9.4,9.68,11095,0
2013-03-21,9.68,9.92,9.68,9.8,17849,0
2013-03-22,9.92,10,9.8,9.92,14824,0
2013-03-25,9.92,9.96,9.52,9.96,12064,0
2013-03-26,9.68,9.96,9.52,9.96,12812,0
2013-03-27,9.76,9.96,9.72,9.72,9039,0
2013-03-28,9.6,9.8,9.52,9.56,16672,0
2013-04-01,9.52,9.56,8.8,9.24,19494,0
2013-04-02,9.12,9.44,8.84,9.04,12385,0
2013-04-03,8.88,9.92,8.88,9.44,21757,0
2013-04-04,10.12,11.76,10.08,11,170867,0
2013-04-05,11.4,11.6,10.92,11.2,126225,0
2013-04-08,11.4,12.84,11.24,12.76,333432,0
2013-04-09,12.68,12.68,12,12.4,153224,0
2013-04-10,12.4,12.44,11.84,12.44,97019,0
2013-04-11,12.4,12.8,12.2,12.64,110702,0
2013-04-12,12.6,15.16,12.6,13.2,315184,0
2013-04-15,13.48,13.8,12.6,12.72,103086,0
2013-04-16,12.8,13.2,12.24,12.96,57223,0
2013-04-17,13.24,13.52,12.68,13.16,42519,0
2013-04-18,13.16,13.2,12.2,12.48,85951,0
2013-04-19,12.8,12.808,12.24,12.68,35836,0
2013-04-22,12.92,12.92,11.64,11.92,93237,0
2013-04-23,12,12.4,11.64,11.8,88278,0
2013-04-24,11.88,11.96,11.684,11.72,59331,0
2013-04-25,11.84,11.84,11.32,11.36,72100,0
2013-04-26,11.36,11.96,11.12,11.96,62209,0
2013-04-29,12,12.56,11.84,12.36,145588,0
2013-04-30,12.68,13.72,12.24,12.4,180757,0
2013-05-01,12.72,13.2,11.84,11.92,109019,0
2013-05-02,11.8,12.96,11.8,11.96,70149,0
2013-05-03,12.32,12.72,11.92,12,74950,0
2013-05-06,12,12.48,11.92,12,49212,0
2013-05-07,11.96,12.04,11.396,11.6,133299,0
2013-05-08,11.6,11.84,11.32,11.6,46989,0
2013-05-09,11.6,12.16,11.4,11.96,34799,0
2013-05-10,11.6,12.032,11.32,11.992,91747,0
2013-05-13,11.4,12.2,11.36,11.8,61745,0
2013-05-14,11.8,11.8,11.32,11.6,63961,0
2013-05-15,11.42,11.6,11.24,11.48,57937,0
2013-05-16,11.48,11.52,11.28,11.48,24540,0
2013-05-17,11.4,11.6,11.32,11.56,37013,0
2013-05-20,11.52,11.6,11.4,11.56,25281,0
2013-05-21,11.56,11.6,11.4,11.6,23080,0
2013-05-22,11.6,11.76,11.4,11.6,24674,0
2013-05-23,11.56,11.76,11.32,11.76,49765,0
2013-05-24,11.8,12.28,11.728,12.04,67676,0
2013-05-28,11.84,12.8,11.84,12.28,97537,0
2013-05-29,12.4,12.696,12.28,12.68,36448,0
2013-05-30,12.48,13.76,12.48,13.36,114303,0
2013-05-31,13.36,13.88,12.68,13,66833,0
2013-06-03,13.32,14.72,13.2,14.48,116871,0
2013-06-04,15,16,14.8,15.6,210828,0
2013-06-05,15.56,15.8,15.04,15.8,82926,0
2013-06-06,15.92,15.92,15.44,15.76,39293,0
2013-06-07,15.76,17.28,15.664,16.76,145385,0
2013-06-10,17,18.6,16.8,18.048,212787,0
2013-06-11,18.68,19,16,17.04,201300,0
2013-06-12,17.3,17.56,16.24,16.68,96880,0
2013-06-13,16.304,16.376,13.88,15.44,275028,0
2013-06-14,15.52,16.216,15.04,16,76998,0
2013-06-17,16.2,16.92,15.96,16,73204,0
2013-06-18,16,16.16,15,15.56,75232,0
2013-06-19,15.592,15.72,14.52,15.44,50524,0
2013-06-20,15.4,15.4,14.64,15.08,41317,0
2013-06-21,14.92,15.4,14.68,15.16,47915,0
2013-06-24,15.16,15.36,14.76,15.32,34838,0
2013-06-25,15,15.4,14.84,15.4,50946,0
2013-06-26,15.616,16.88,15.6,16.88,141059,0
2013-06-27,16.84,17.8,16.44,17.2,153346,0
2013-06-28,17.2,17.48,16.28,16.52,65948,0
2013-07-01,16.536,16.72,16.08,16.52,86535,0
2013-07-02,16.44,16.68,15.8,16.36,63269,0
2013-07-03,16.24,16.36,15.84,16.16,33664,0
2013-07-05,16.24,16.32,16,16.2,17487,0
2013-07-08,16.26,16.36,15.88,16,44129,0
2013-07-09,15.92,16.16,15.4,15.84,87987,0
2013-07-10,15.84,16.76,15.52,16.68,75659,0
2013-07-11,16.68,17.8,16.64,17.68,104080,0
2013-07-12,17.76,18.92,17.6,18.916,210587,0
2013-07-15,19.4,20.16,19.36,20.08,268766,0
2013-07-16,20.34,21.4,19.68,20.88,241552,0
2013-07-17,20.952,21.4,20.64,21.36,140743,0
2013-07-18,21.32,21.32,20.36,20.6,104443,0
2013-07-19,20.6,21.96,20.6,21.96,175852,0
2013-07-22,22.14,24.8,22.04,22.68,385187,0
2013-07-23,23.1,23.76,22.08,22.2,182158,0
2013-07-24,22.28,23.4,21.6,22.4,147072,0
2013-07-25,22.52,22.52,21.32,21.944,152923,0
2013-07-26,21.46,21.68,19.52,20.4,200031,0
2013-07-29,20.04,21.24,19.76,20.56,72194,0
2013-07-30,20.52,20.88,20.28,20.44,51906,0
2013-07-31,15.7,17.8,15.64,17.64,776356,0
2013-08-01,17.88,19.16,17.76,19,144510,0
2013-08-02,18.88,19.16,17.32,18.04,74473,0
2013-08-05,18.16,18.16,16.48,16.84,142527,0
2013-08-06,16.46,17.72,16.4,17.6,91622,0
2013-08-07,17.6,18.92,17.4,18,61486,0
2013-08-08,18.488,18.8,17.64,17.8,33139,0
2013-08-09,17.8,17.8,16.872,16.872,67620,0
2013-08-12,17,18.76,17,17.6,35120,0
2013-08-13,17.6,18,16.48,17,54490,0
2013-08-14,17.08,17.56,16.48,17.4,41641,0
2013-08-15,17.4,17.88,16.6,16.72,27647,0
2013-08-16,16.6,16.816,16.2,16.792,39690,0
2013-08-19,16.704,16.84,16.2,16.32,49672,0
2013-08-20,16.48,16.6,16.24,16.44,27647,0
2013-08-21,16.528,17.08,16.4,16.8895,38107,0
2013-08-22,16.8,17,16.28,16.536,22789,0
2013-08-23,16,16.04,10.44,11.92,754565,0
2013-08-26,11.26,14.12,10.76,13.8,380561,0
2013-08-27,10.22,11.424,7.32,8.28,1121612,0
2013-08-28,7.7,7.72,5.84,6.84,914634,0
2013-08-29,6.6,7.28,5.24,5.88,618484,0
2013-08-30,5.5,5.88,4.6,4.76,573377,0
2013-09-03,4.9,5.84,3.76,5.64,1330374,0
2013-09-04,5.58,6.76,5.04,6.28,732317,0
2013-09-05,6.54,6.96,5.96,6.32,326516,0
2013-09-06,6.608,7.28,6.08,7.16,105020,0
2013-09-09,7.12,8.4,6.84,8.2,361683,0
2013-09-10,6.06,6.88,5,6.28,712931,0
2013-09-11,6.24,7.08,5.4,5.6,316852,0
2013-09-12,6,6.404,5.2,6.32,121155,0
2013-09-13,6.04,6.36,5.8,6,83745,0
2013-09-16,6.02,6.2,5.36,5.64,115088,0
2013-09-17,5.64,6.4,5.4,5.6,130593,0
2013-09-18,5.6,5.8,5.24,5.64,89848,0
2013-09-19,5.68,5.72,5.28,5.68,61902,0
2013-09-20,5.56,5.92,5.32,5.52,58158,0
2013-09-23,5.44,5.92,5.4,5.6,50785,0
2013-09-24,5.76,6.28,5.6,6.08,42934,0
2013-09-25,6.08,7.04,5.88,6.32,96722,0
2013-09-26,6.464,6.76,6.2,6.36,49854,0
2013-09-27,6.32,6.36,6.08,6.16,39955,0
2013-09-30,6.16,6.16,5.6,5.72,50108,0
2013-10-01,5.64,5.88,5.48,5.56,34734,0
2013-10-02,5.52,5.92,5.48,5.84,21731,0
2013-10-03,5.92,6.12,5.48,5.72,35438,0
2013-10-04,5.68,5.68,5.48,5.6,21903,0
2013-10-07,5.8,6.04,5.12,5.56,76509,0
2013-10-08,5.52,5.92,5.44,5.76,63577,0
2013-10-09,5.8,6.2,5.68,6.12,116429,0
2013-10-10,6.184,6.4,5.84,6.2,38296,0
2013-10-11,6.08,6.32,5.88,6.24,37572,0
2013-10-14,5.92,6.24,5.88,6.08,38062,0
2013-10-15,5.896,6.12,5.84,6,38657,0
2013-10-16,6.064,6.08,5.96,5.96,34383,0
2013-10-17,5.936,5.936,5.68,5.8,32414,0
2013-10-18,5.896,5.92,5.68,5.8,27603,0
2013-10-21,5.72,5.92,5.56,5.88,41516,0
2013-10-22,5.856,5.92,5.4,5.64,69107,0
2013-10-23,5.4,5.64,5.4,5.6,21481,0
2013-10-24,5.448,5.6,5.4,5.52,53159,0
2013-10-25,5.44,5.52,5.16,5.32,71557,0
2013-10-28,5.36,5.48,5,5.16,80916,0
2013-10-29,5.176,5.176,4.48,5,101881,0
2013-10-30,4.92,5,4.6,4.8,100840,0
2013-10-31,4.76,4.76,4.6,4.76,78963,0
2013-11-01,4.54,4.72,4.44,4.56,43976,0
2013-11-04,4.54,5.04,4.52,4.72,56284,0
2013-11-05,4.76,4.76,4.52,4.6,67178,0
2013-11-06,4.6,4.68,4.48,4.52,23999,0
2013-11-07,4.56,4.6,4.4,4.52,17735,0
2013-11-08,4.44,4.88,4.32,4.4,63781,0
2013-11-11,4.4,4.72,4.36,4.6,25428,0
2013-11-12,4.64,4.68,4.6,4.68,13238,0
2013-11-13,4.68,4.72,4.44,4.6,55523,0
2013-11-14,4.56,4.72,4.4,4.6,39986,0
2013-11-15,4.56,7.8,4.44,7.16,544586,0
2013-11-18,7.68,9.2,7.68,8.2,394195,0
2013-11-19,7.96,8.16,7.2,7.48,166317,0
2013-11-20,7.44,7.92,7.2,7.4,84535,0
2013-11-21,7.4,7.84,6.92,7.8,94758,0
2013-11-22,7.72,8.2,7.68,8,73413,0
2013-11-25,8.02,8.04,7.92,8,47611,0
2013-11-26,8,8.24,7.84,8.2,37876,0
2013-11-27,8.24,8.36,7.72,7.84,48649,0
2013-11-29,7.84,8.16,7.8,7.92,21520,0
2013-12-02,8,8.24,7.8,8.04,30125,0
2013-12-03,8.08,8.08,6.68,6.96,68202,0
2013-12-04,6.96,7.24,6.84,6.92,55456,0
2013-12-05,6.92,7,6.2,6.24,61502,0
2013-12-06,6.24,6.24,5.92,6.16,104251,0
2013-12-09,6.136,6.4,6.136,6.36,28725,0
2013-12-10,6.16,7.2,6.16,7.12,40814,0
2013-12-11,7.04,8.696,7.04,7.128,172791,0
2013-12-12,7.12,7.72,7.12,7.2,27789,0
2013-12-13,6.84,7.32,6.84,7.2,37540,0
2013-12-16,7.24,7.56,7.2,7.408,19478,0
2013-12-17,7.4,7.88,7.4,7.72,28752,0
2013-12-18,7.68,8,7.68,7.92,27163,0
2013-12-19,7.84,7.96,7.64,7.8,26015,0
2013-12-20,7.76,8.12,7.72,8,29750,0
2013-12-23,8.2,8.2,7.52,7.92,48745,0
2013-12-24,7.744,8.2,7.52,8,49978,0
2013-12-26,8,9.4,7.88,8.64,255175,0
2013-12-27,8.92,9.96,8.84,9.64,140313,0
2013-12-30,9.56,9.56,8.4,8.56,67305,0
2013-12-31,8.56,9.28,8.56,9.184,39085,0
2014-01-02,9.136,9.2,8.64,8.968,23736,0
2014-01-03,9.016,9.92,8.6,9.36,57971,0
2014-01-06,9.2,9.96,9.2,9.4,74417,0
2014-01-07,9.44,10.04,9.44,9.8,42491,0
2014-01-08,10.04,10.04,9.84,10,35353,0
2014-01-09,10,10.04,9.4,9.464,66237,0
2014-01-10,9.48,9.56,8.72,9.12,52695,0
2014-01-13,9.08,9.2,8.56,8.6,48683,0
2014-01-14,9.16,9.16,8.6,8.8,27789,0
2014-01-15,8.776,9.32,8.6,9.12,25554,0
2014-01-16,9.16,9.6,9.08,9.28,33794,0
2014-01-17,9.28,10,9.16,9.64,36661,0
2014-01-21,9.68,9.8,9.12,9.192,40646,0
2014-01-22,9.2,9.2,8.6,9.2,46741,0
2014-01-23,9.08,9.32,8.88,9,23400,0
2014-01-24,8.88,9.36,8.8,9.2,31668,0
2014-01-27,9.32,9.4,8.72,9.2,46700,0
2014-01-28,8.8,9.24,8.6,8.92,31050,0
2014-01-29,9.12,9.2,8.6,8.76,26060,0
2014-01-30,8.776,8.8,8.56,8.76,22522,0
2014-01-31,8.712,8.88,8.6,8.8,16204,0
2014-02-03,8.8,9.2,7.44,9.2,83975,0
2014-02-04,9.2,9.32,8.272,9.2,26285,0
2014-02-05,9,9.2,8.68,8.992,19245,0
2014-02-06,8.88,9.16,8.52,8.84,14386,0
2014-02-07,8.92,9.2,8.84,9.16,14239,0
2014-02-10,9.12,9.2,8.84,9.16,24690,0
2014-02-11,9.12,9.2,8.92,8.96,19552,0
2014-02-12,8.92,9.16,8.92,9,19297,0
2014-02-13,9,9.16,8.8,8.88,21190,0
2014-02-14,8.84,9.16,8.84,9.16,23919,0
2014-02-18,9.16,9.2,8.92,9.04,21163,0
2014-02-19,9.12,9.12,8.8,8.96,26730,0
2014-02-20,9,9,8.84,9,20290,0
2014-02-21,9.04,9.04,8.8,8.936,16165,0
2014-02-24,8.88,9.36,8.84,9.32,41433,0
2014-02-25,9.36,9.56,8.92,9.4,31827,0
2014-02-26,9.36,9.44,9,9.24,16112,0
2014-02-27,9.16,10.68,9.04,10.4,84047,0
2014-02-28,10.336,10.64,9.32,10.4,48115,0
2014-03-03,10,10.4,9.64,10.2,23233,0
2014-03-04,10.2,10.488,10,10.12,34957,0
2014-03-05,10.12,10.2,9.02,10.04,64166,0
2014-03-06,10.04,10.08,9.4,10,28931,0
2014-03-07,9.72,10,9.44,9.84,14258,0
2014-03-10,9.88,9.88,9.32,9.56,24167,0
2014-03-11,9.2,9.44,9.2,9.24,22641,0
2014-03-12,9.24,9.4,9.2,9.32,21546,0
2014-03-13,9.36,10.08,9.2,10.08,39866,0
2014-03-14,9.6,10.36,9.6,10,61071,0
2014-03-17,9.96,10.12,9.68,9.92,19351,0
2014-03-18,9.456,9.48,8.72,9.2,96317,0
2014-03-19,8.72,9.04,8.2,8.36,83769,0
2014-03-20,8.24,8.36,7.52,8.08,69248,0
2014-03-21,8.08,8.08,5.96,6.56,322511,0
2014-03-24,6.6,8,6.6,7.52,74143,0
2014-03-25,7.6,7.6,6.8,7.08,34819,0
2014-03-26,7.04,7.08,6.6,6.76,28852,0
2014-03-27,6.48,7.2,6.2,7,37247,0
2014-03-28,7,7.2,6.88,6.92,30814,0
2014-03-31,6.9,7.08,6.84,7.04,14942,0
2014-04-01,7.08,7.16,6.64,6.8,26350,0
2014-04-02,6.72,7.2,6.4,7.12,30788,0
2014-04-03,7,7.2,6.64,6.88,19501,0
2014-04-04,6.96,7,6.56,6.68,27069,0
2014-04-07,6.64,6.648,6.4,6.56,30029,0
2014-04-08,6.56,6.64,6.28,6.32,14887,0
2014-04-09,6.4,6.4,6.04,6.28,25384,0
2014-04-10,6.28,6.88,6.24,6.36,17233,0
2014-04-11,6.28,6.88,6.28,6.568,29399,0
2014-04-14,6.6,6.72,6.04,6.352,16443,0
2014-04-15,6.36,6.6,6.12,6.2,29953,0
2014-04-16,6.24,6.72,6.16,6.32,15829,0
2014-04-17,6.36,6.72,6.08,6.4,13961,0
2014-04-21,6.32,6.6,6,6.16,24676,0
2014-04-22,6.16,6.28,5.96,6.2,16561,0
2014-04-23,6.24,6.24,6.04,6.12,11533,0
2014-04-24,6.08,6.16,6,6.16,8981,0
2014-04-25,5.96,6.2,5.96,6,13157,0
2014-04-28,6,8.2,5.96,7.36,177723,0
2014-04-29,7.44,7.48,7.2,7.2,58943,0
2014-04-30,7.44,7.88,7.2,7.36,68213,0
2014-05-01,7.36,9,7.36,8.76,73969,0
2014-05-02,8.72,8.88,7.28,7.68,144103,0
2014-05-05,7.68,7.68,6.48,7,72097,0
2014-05-06,4.36,4.84,4.32,4.6,1313205,0
2014-05-07,4.68,5.08,4.64,4.88,406151,0
2014-05-08,5,5.04,4.64,4.8,141906,0
2014-05-09,4.84,4.84,4.76,4.8,65021,0
2014-05-12,4.8,4.84,4.64,4.68,74923,0
2014-05-13,4.88,4.88,4.68,4.72,118264,0
2014-05-14,4.76,4.8,4.68,4.76,69708,0
2014-05-15,4.76,4.88,4.72,4.8,85326,0
2014-05-16,4.84,5,4.76,4.84,63147,0
2014-05-19,4.92,5,4.84,4.92,54346,0
2014-05-20,4.92,5,4.68,4.752,51633,0
2014-05-21,4.72,4.8,4.64,4.72,45415,0
2014-05-22,4.72,4.72,4.6,4.72,26642,0
2014-05-23,4.72,4.76,4.64,4.76,52010,0
2014-05-27,4.76,4.84,4.76,4.8,57958,0
2014-05-28,4.8,4.92,4.64,4.712,35187,0
2014-05-29,4.68,4.76,4.64,4.712,54734,0
2014-05-30,4.68,4.8,4.68,4.76,33358,0
2014-06-02,4.76,4.84,4.68,4.72,20260,0
2014-06-03,4.8,4.8,4.68,4.712,47719,0
2014-06-04,4.68,4.76,4.6,4.6,33200,0
2014-06-05,4.6,4.68,4.6,4.6,35021,0
2014-06-06,4.6,4.68,4.6,4.62,40388,0
2014-06-09,4.6,4.72,4.52,4.56,38924,0
2014-06-10,4.64,4.64,4.48,4.54,28597,0
2014-06-11,4.52,4.6,4.48,4.56,35729,0
2014-06-12,4.48,4.68,4.4,4.52,21997,0
2014-06-13,4.56,4.6,4.4,4.56,17593,0
2014-06-16,4.56,4.6,4.4,4.52,14463,0
2014-06-17,4.44,4.6,4.4,4.504,15605,0
2014-06-18,4.44,4.568,4.44,4.48,12499,0
2014-06-19,4.48,4.6,4.48,4.52,16132,0
2014-06-20,4.52,4.6,4.52,4.6,21226,0
2014-06-23,4.56,4.6,4.48,4.52,23264,0
2014-06-24,4.4,4.48,3.76,4.04,229196,0
2014-06-25,3.72,4.04,3.7195,4.04,85422,0
2014-06-26,4.04,4.28,4,4.2,75424,0
2014-06-27,4.2,4.28,4.04,4.28,22617,0
2014-06-30,4.16,4.28,4.08,4.16,24161,0
2014-07-01,4.16,4.4,4.16,4.28,24484,0
2014-07-02,4.28,4.52,4.24,4.44,57832,0
2014-07-03,4.52,4.64,4.44,4.6,52283,0
2014-07-07,4.64,4.8,4.6,4.68,49852,0
2014-07-08,4.68,4.84,4.6,4.6,105791,0
2014-07-09,4.56,4.72,4.2,4.44,79334,0
2014-07-10,4.44,4.6,4.4,4.56,33302,0
2014-07-11,4.52,4.56,4.48,4.56,16215,0
2014-07-14,4.48,4.6,4.2,4.32,23962,0
2014-07-15,4.28,4.4,4.24,4.28,22240,0
2014-07-16,4.28,4.4,4.04,4.28,34840,0
2014-07-17,4.28,4.32,3.92,4,54308,0
2014-07-18,4.2,4.28,4,4.04,26899,0
2014-07-21,4.08,4.2,4.04,4.12,19136,0
2014-07-22,4.16,4.24,4,4.04,22345,0
2014-07-23,4.08,4.12,4,4.04,37989,0
2014-07-24,4.06,4.12,3.8,3.84,60611,0
2014-07-25,3.804,3.972,3.608,3.8,67708,0
2014-07-28,3.8,3.88,3.52,3.88,120641,0
2014-07-29,3.72,4,3.688,3.88,33855,0
2014-07-30,3.88,3.88,3.52,3.72,72028,0
2014-07-31,3.6805,3.72,3.6,3.68,28991,0
2014-08-01,3.72,3.72,3.52,3.72,31855,0
2014-08-04,3.71,3.76,3.6,3.66,19030,0
2014-08-05,3.66,3.66,2.98,3.24,314432,0
2014-08-06,3.11,3.38,3,3.28,77517,0
2014-08-07,3.28,3.28,3.04,3.2,53881,0
2014-08-08,3.28,3.36,3.12,3.26,59484,0
2014-08-11,3.28,3.36,3.08,3.16,59308,0
2014-08-12,3.16,3.16,2.96,3.08,62438,0
2014-08-13,3,3.06,2.78,2.84,87712,0
2014-08-14,2.8188,2.84,2.532,2.7,169764,0
2014-08-15,2.7367,2.84,2.56,2.652,95040,0
2014-08-18,2.6,2.84,2.58,2.72,46690,0
2014-08-19,2.84,2.916,2.62,2.8112,61856,0
2014-08-20,2.8,2.94,2.6405,2.68,60005,0
2014-08-21,2.66,2.84,2.64,2.74,50236,0
2014-08-22,2.68,2.78,2.6,2.67,50190,0
2014-08-25,2.672,2.72,2.56,2.64,74036,0
2014-08-26,2.64,2.68,2.54,2.6,106606,0
2014-08-27,2.56,2.64,2.52,2.52,48525,0
2014-08-28,2.52,2.56,2.32,2.462,107261,0
2014-08-29,2.48,2.6,2.4,2.48,74386,0
2014-09-02,2.46,2.52,2.36,2.4,36981,0
2014-09-03,2.44,2.44,2.24,2.28,73035,0
2014-09-04,2.26,2.28,2.08,2.2,136161,0
2014-09-05,2.19,2.28,1.92,2.012,143768,0
2014-09-08,2,2.092,1.94,2.04,88478,0
2014-09-09,2.04,2.08,1.94,2.02,36885,0
2014-09-10,2,2.8,1.8605,2.72,128469,0
2014-09-11,2.62,2.7,2.404,2.64,85728,0
2014-09-12,2.62,2.68,2.368,2.542,55875,0
2014-09-15,2.542,2.542,2.204,2.284,46977,0
2014-09-16,2.272,2.272,2.084,2.084,33248,0
2014-09-17,2.102,2.14,2,2.08,41115,0
2014-09-18,2.08,2.162,1.96,2,34520,0
2014-09-19,2.0775,2.1993,2,2.1587,30224,0
2014-09-22,2.1587,2.1587,2,2.12,32830,0
2014-09-23,2.06,2.1587,2.04,2.06,17152,0
2014-09-24,2.064,2.356,2.04,2.32,25282,0
2014-09-25,2.32,2.56,2.1405,2.48,32649,0
2014-09-26,2.44,2.49,2.36,2.44,16033,0
2014-09-29,2.4,2.5,2.22,2.36,23424,0
2014-09-30,2.36,2.36,2.2,2.22,22143,0
2014-10-01,2.24,2.36,2.22,2.32,15521,0
2014-10-02,2.28,2.5,2.28,2.44,39065,0
2014-10-03,2.44,2.548,2.4,2.44,18063,0
2014-10-06,2.47,2.6,2.28,2.3595,33269,0
2014-10-07,2.3595,2.4,2.3,2.3595,23703,0
2014-10-08,2.32,2.48,2.1208,2.2,313131,0
2014-10-09,2.24,2.24,2.1208,2.1208,26968,0
2014-10-10,2.1245,2.18,2.04,2.12,11469,0
2014-10-13,2.084,2.1,2.004,2.004,27112,0
2014-10-14,2.06,2.08,1.96,2,61989,0
2014-10-15,2.54,2.88,2.2,2.84,939941,0
2014-10-16,2.86,2.94,2.54,2.76,290583,0
2014-10-17,2.76,3.08,2.68,2.96,114194,0
2014-10-20,3,3.776,2.98,3.592,261687,0
2014-10-21,3.76,4.2,3.68,3.8385,445026,0
2014-10-22,3.9,3.96,3.4,3.6,226193,0
2014-10-23,3.6,4,3.28,3.88,186060,0
2014-10-24,3.92,4.08,3.58,3.6205,110466,0
2014-10-27,3.6,3.7,3.484,3.6,35681,0
2014-10-28,3.48,3.64,3.38,3.56,71955,0
2014-10-29,3.98,4.24,3.8,3.996,226798,0
2014-10-30,4,4.12,3.988,4.08,217138,0
2014-10-31,4.08,4.08,3.84,4.04,94201,0
2014-11-03,4,4.08,3.92,4,142506,0
2014-11-04,4,4.08,3.92,4.04,202165,0
2014-11-05,4,4.08,3.96,4.04,75682,0
2014-11-06,4.04,4.08,3.92,3.9995,61999,0
2014-11-07,3.92,4.04,3.92,4,99840,0
2014-11-10,3.98,4.08,3.96,4,34847,0
2014-11-11,4,4.2,3.96,4.16,49498,0
2014-11-12,4.84,5.88,4.8,5.72,1209274,0
2014-11-13,5.92,6.4,5.16,5.44,924063,0
2014-11-14,5.48,5.76,4.76,5.28,339877,0
2014-11-17,5.08,5.24,4.8,5.12,72560,0
2014-11-18,5,5.4,5,5.36,70151,0
2014-11-19,5.4,5.48,5.2,5.24,105192,0
2014-11-20,5.2,5.32,5.04,5.08,75547,0
2014-11-21,5.16,5.28,5.14,5.24,56319,0
2014-11-24,5.24,5.32,4.96,5.2,70264,0
2014-11-25,5.2,5.2,4.88,5,60153,0
2014-11-26,5,5.04,4.56,4.8,104350,0
2014-11-28,4.8,4.8,4.58,4.64,29226,0
2014-12-01,4.64,4.64,3.96,4.04,149344,0
2014-12-02,4.04,4.2,3.744,3.92,133285,0
2014-12-03,3.94,4.56,3.51,4.4,224011,0
2014-12-04,4.36,4.44,3.92,4.36,107222,0
2014-12-05,4.28,4.36,4.12,4.32,39559,0
2014-12-08,4.2,4.36,4.04,4.24,55275,0
2014-12-09,4.28,4.28,3.9605,4.12,42738,0
2014-12-10,4.06,4.2,4.04,4.2,29354,0
2014-12-11,4.2,4.2,4.04,4.16,34219,0
2014-12-12,4.16,4.16,4,4.04,31487,0
2014-12-15,4,4.04,3.76,3.86,78362,0
2014-12-16,4.44,4.6,4.12,4.28,225922,0
2014-12-17,4.34,4.36,4.24,4.32,83728,0
2014-12-18,4.36,5.04,4.32,5.04,244473,0
2014-12-19,5.2,5.76,5.04,5.68,334173,0
2014-12-22,6,6.36,5.24,5.384,391085,0
2014-12-23,5.56,5.56,4.88,5.24,144586,0
2014-12-24,5.26,5.56,5.12,5.56,136150,0
2014-12-26,5.54,5.88,5.52,5.76,74563,0
2014-12-29,5.86,5.88,5.28,5.48,179582,0
2014-12-30,5.52,5.52,5.12,5.28,66773,0
2014-12-31,5.44,5.44,4.92,5.28,110340,0
2015-01-02,5.2,5.28,5.04,5.2,39113,0
2015-01-05,5.2,5.32,5.04,5.316,77238,0
2015-01-06,5.28,5.92,5.28,5.8,214011,0
2015-01-07,5.96,6.16,5.68,5.84,129311,0
2015-01-08,5.78,5.96,5.72,5.76,75708,0
2015-01-09,5.88,6,5.52,5.72,115995,0
2015-01-12,5.72,5.9,5.56,5.72,166185,0
2015-01-13,5.96,5.96,5.68,5.88,237230,0
2015-01-14,5.84,6.12,5.8,6.12,224828,0
2015-01-15,6.16,6.24,5.68,5.88,208385,0
2015-01-16,5.88,5.96,5.68,5.88,110444,0
2015-01-20,5.92,5.96,5.84,5.88,134638,0
2015-01-21,6.58,7.4,6.16,6.72,1018237,0
2015-01-22,7.16,7.36,6.68,6.88,634498,0
2015-01-23,6.92,7.08,6.4,7.08,320864,0
2015-01-26,7.16,8.68,7.08,8.36,856454,0
2015-01-27,8.48,9.4,7.76,8.68,868473,0
2015-01-28,8.24,9.04,7.6,8.76,523258,0
2015-01-29,7.46,8.16,7.16,7.96,666342,0
2015-01-30,7.92,8.16,7.72,7.84,178095,0
2015-02-02,7.9,7.92,7.4,7.92,296986,0
2015-02-03,7.96,8.08,7.68,7.84,179820,0
2015-02-04,7.92,8,7.84,8,127945,0
2015-02-05,8,8.2,7.96,8.12,165165,0
2015-02-06,8.12,8.12,7.96,8.04,152299,0
2015-02-09,8.06,8.72,8.04,8.6,369649,0
2015-02-10,8.6,8.92,8.6,8.84,272502,0
2015-02-11,8.84,8.96,8,8.64,264652,0
2015-02-12,8.64,8.68,8.44,8.6,129678,0
2015-02-13,8.76,8.76,8.6,8.64,150078,0
2015-02-17,8.72,8.84,8.68,8.8395,288918,0
2015-02-18,8.92,9.44,8.88,9.36,315004,0
2015-02-19,9.34,10.32,9.32,10,509296,0
2015-02-20,10,10.16,9.32,10.12,215979,0
2015-02-23,10.16,10.28,10.08,10.2,173481,0
2015-02-24,10.2,10.24,9.96,10.08,159761,0
2015-02-25,10.12,10.28,10,10.2,137960,0
2015-02-26,10.26,10.72,10.16,10.44,329770,0
2015-02-27,10.632,11.92,10.6,11.72,556948,0
2015-03-02,11.86,12.4,11.72,12.08,548246,0
2015-03-03,12.16,12.48,11.8,12.16,360736,0
2015-03-04,12.2,12.36,11.84,12.16,254267,0
2015-03-05,12.08,12.08,11.04,11.88,330802,0
2015-03-06,12,12,10.2,10.56,577275,0
2015-03-09,10.68,10.84,8.48,9.4,733696,0
2015-03-10,9.44,10.56,9.4,10.52,207283,0
2015-03-11,10.6,10.8,9.64,10.04,140692,0
2015-03-12,10.08,10.08,8.88,9.64,233046,0
2015-03-13,9.68,9.68,8.8,9.56,195539,0
2015-03-16,9.48,9.48,8.84,9.064,213478,0
2015-03-17,9.04,10.24,8.84,10.16,186138,0
2015-03-18,10.2,10.36,9.6,10.36,100592,0
2015-03-19,10.176,10.4,9.76,10.16,59105,0
2015-03-20,10.08,11.72,9.84,11.58,516046,0
2015-03-23,11.58,12.124,11.56,11.92,244899,0
2015-03-24,11.3,11.56,10.4,11.44,643474,0
2015-03-25,11.22,11.32,10.96,11.24,166131,0
2015-03-26,11.2,11.84,11.16,11.6,169882,0
2015-03-27,11.6,11.8,11.24,11.76,147648,0
2015-03-30,11.86,12.2,11.76,12,221777,0
2015-03-31,12.04,12.16,11.8,11.88,123518,0
2015-04-01,11.88,11.96,11.2,11.52,196298,0
2015-04-02,11.48,11.6,11.2,11.3,83652,0
2015-04-06,11.38,11.92,11.28,11.72,161319,0
2015-04-07,11.76,11.8,11.4,11.6,122419,0
2015-04-08,12,12.6,11.77,12.15,80202,0
2015-04-09,12.25,12.48,12.25,12.35,113597,0
2015-04-10,12.35,12.35,11.93,12.34,88248,0
2015-04-13,12.29,14,12.28,14,272172,0
2015-04-14,14.55,15.05,14.22,14.6,314037,0
2015-04-15,14.645,15.49,14.6,15.4,202380,0
2015-04-16,15.8,16.98,15.5,16.85,734727,0
2015-04-17,19.4,19.68,15,16.38,622627,0
2015-04-20,12.85,14.75,12.5,13.5,942351,0
2015-04-21,13,14.18,11.26,13.95,1106569,0
2015-04-22,14.05,14.76,13.36,13.76,196836,0
2015-04-23,13.7,13.7,12,12.39,413000,0
2015-04-24,12.5,13.39,12,13.03,231500,0
2015-04-27,13,13,11.9,12.05,318700,0
2015-04-28,11.77,12.75,11.4,12.53,709900,0
2015-04-29,12.36,12.56,11.88,12.13,255000,0
2015-04-30,12.13,12.32,11.8,11.99,90000,0
2015-05-01,12.13,12.3,11.9,12.13,139900,0
2015-05-04,12.07,12.69,12.01,12.4,150100,0
2015-05-05,12.43,12.6,12.06,12.26,89000,0
2015-05-06,12.14,12.46,12.03,12.45,62512,0
2015-05-07,12.46,12.9,12.25,12.85,161591,0
2015-05-08,13.01,13.34,12.55,12.95,123300,0
2015-05-11,12.85,13.1,12.67,13.1,148100,0
2015-05-12,12.9,13.92,12.71,13.77,304815,0
2015-05-13,13.82,13.9,13.52,13.63,152700,0
2015-05-14,13.01,13.49,12.26,12.75,467500,0
2015-05-15,12.81,13.15,12.5,13.06,168597,0
2015-05-18,12.9,12.9,11.71,12.09,322191,0
2015-05-19,11.99,12.35,11.5,11.66,301400,0
2015-05-20,11.5,12.5,11.5,12.42,259800,0
2015-05-21,12.42,12.96,12,12.93,232500,0
2015-05-22,12.92,13.04,12.54,12.84,185700,0
2015-05-26,12.71,13.15,12.37,13.05,373278,0
2015-05-27,13.09,13.1,12.68,12.8,154200,0
2015-05-28,12.76,13.48,12.63,13.31,229887,0
2015-05-29,13.21,13.67,13.03,13.37,195600,0
2015-06-01,13.73,14.5,13.56,13.99,407000,0
2015-06-02,14.02,14.99,13.964,14.8,620578,0
2015-06-03,14.69,14.7,13.89,14.05,433000,0
2015-06-04,13.74,14.12,13.45,14.1,195600,0
2015-06-05,14.67,14.67,14.16,14.59,187600,0
2015-06-08,14.68,15.08,14.39,14.96,261600,0
2015-06-09,14.58,15.35,14.58,15.19,424189,0
2015-06-10,15,15.28,14.6,15.17,255435,0
2015-06-11,15.16,15.35,14.91,15.28,188782,0
2015-06-12,14.92,15.64,14.92,15.25,380700,0
2015-06-15,15.16,16.25,15.15,16,510200,0
2015-06-16,16.06,16.81,15.77,16.31,549000,0
2015-06-17,16.27,16.78,15.15,15.48,664300,0
2015-06-18,15.43,16.28,15.39,15.56,382500,0
2015-06-19,15.66,16.36,15.66,16.28,1372100,0
2015-06-22,16.94,17.45,16.92,17.03,425700,0
2015-06-23,17.38,17.39,16.77,17.15,274228,0
2015-06-24,17.04,17.52,17.02,17.5,301600,0
2015-06-25,17.82,17.83,17,17.36,445000,0
2015-06-26,17.36,17.87,17.13,17.78,3903400,0
2015-06-29,17.29,17.63,15.52,15.53,568500,0
2015-06-30,15.87,16.33,15.71,16.15,453949,0
2015-07-01,16.25,16.47,15.18,15.63,410700,0
2015-07-02,15.75,16.11,14.67,15.66,493800,0
2015-07-06,16.98,17.65,16.37,17.19,817000,0
2015-07-07,17.35,17.46,15.6,16.29,1000600,0
2015-07-08,16.19,16.2,15.67,15.82,288800,0
2015-07-09,16.06,16.14,14.82,15.02,544600,0
2015-07-10,15.12,15.36,13.65,14.01,857700,0
2015-07-13,14.29,14.7,13.73,14.44,520700,0
2015-07-14,14.36,14.5,14.17,14.43,206902,0
2015-07-15,14.42,15.79,14.24,15.71,324409,0
2015-07-16,15.76,16.18,15.5,15.62,313200,0
2015-07-17,15.72,15.85,15.31,15.72,296000,0
2015-07-20,15.79,16.65,15.5,16.56,517800,0
2015-07-21,16.78,16.81,16.41,16.69,292000,0
2015-07-22,16.63,16.87,16.14,16.82,230500,0
2015-07-23,16.81,17.19,16.65,17.05,212400,0
2015-07-24,17.06,17.1,15.4,15.59,293600,0
2015-07-27,15.37,15.37,14.35,14.79,364000,0
2015-07-28,14.95,15.16,14.48,15.03,217600,0
2015-07-29,14.97,15.1,14.75,14.81,220800,0
2015-07-30,14.5,14.7,13.01,14.21,468400,0
2015-07-31,14.21,14.97,14.06,14.55,168700,0
2015-08-03,14.5,14.73,14.08,14.36,235035,0
2015-08-04,14.5,14.65,14.36,14.49,286800,0
2015-08-05,14.64,14.64,13.71,14.12,378500,0
2015-08-06,14.27,14.5,13.09,13.21,474381,0
2015-08-07,13.13,13.2,12.2,12.92,395900,0
2015-08-10,13.02,13.28,12.36,12.54,296100,0
2015-08-11,12.91,12.91,11.77,12.57,392888,0
2015-08-12,12.33,12.53,11.75,12.31,246100,0
2015-08-13,12.41,12.55,11.75,11.79,280700,0
2015-08-14,11.7,12.55,11.04,11.16,423100,0
2015-08-17,11.34,12.56,11.22,12.31,225100,0
2015-08-18,12.3,12.47,11.37,11.66,290000,0
2015-08-19,11.6,11.66,10.65,10.88,554100,0
2015-08-20,10.95,11.46,10.86,10.9,358500,0
2015-08-21,10.68,10.76,9.67,9.83,693500,0
2015-08-24,9.13,10.305,7.33,9.31,749945,0
2015-08-25,10.06,10.31,9.49,9.92,358300,0
2015-08-26,10.09,10.25,9.13,9.66,322700,0
2015-08-27,9.8,10.02,9.21,9.33,358200,0
2015-08-28,9.26,9.69,9.26,9.66,242300,0
2015-08-31,9.66,10.23,9.66,9.75,222600,0
2015-09-01,9.51,9.51,9.01,9.12,206100,0
2015-09-02,9.28,9.56,8.87,9.53,197900,0
2015-09-03,9.51,9.86,9.4,9.48,149200,0
2015-09-04,9.31,9.9,9.26,9.85,136000,0
2015-09-08,10.2,11.38,10.06,10.96,500000,0
2015-09-09,11.29,11.41,10.77,10.84,219600,0
2015-09-10,10.78,11,10.63,10.73,110712,0
2015-09-11,10.61,10.89,10.26,10.54,187900,0
2015-09-14,10.65,10.65,9.8,9.97,190300,0
2015-09-15,9.92,10.79,9.86,10.65,174800,0
2015-09-16,10.6,10.8,10.31,10.66,162200,0
2015-09-17,10.61,10.94,10.47,10.74,152500,0
2015-09-18,10.53,11,10.23,10.99,200300,0
2015-09-21,11.07,11.2,10.48,10.83,241000,0
2015-09-22,10.66,11.07,10.41,10.91,174900,0
2015-09-23,10.87,11.03,10.72,10.84,79500,0
2015-09-24,10.81,10.81,10.4,10.6,184796,0
2015-09-25,10.7,10.96,9.7,9.77,253600,0
2015-09-28,9.74,9.77,8.88,9.06,321045,0
2015-09-29,8.99,9.19,8.41,8.77,399700,0
2015-09-30,8.63,8.91,8.33,8.62,280700,0
2015-10-01,8.62,8.92,8.39,8.55,150600,0
2015-10-02,8.41,8.89,8.4,8.64,244900,0
2015-10-05,8.65,8.98,8.28,8.5,374940,0
2015-10-06,8.41,8.54,7.84,8.16,402000,0
2015-10-07,8.18,8.7,7.95,8.51,328400,0
2015-10-08,8.48,8.51,8.07,8.34,162100,0
2015-10-09,8.34,9,8.25,8.81,193800,0
2015-10-12,8.76,8.88,8.02,8.11,263254,0
2015-10-13,8.05,8.08,7.5,7.53,398600,0
2015-10-14,7.6,7.6,6.91,7.14,410500,0
2015-10-15,7.1,8.24,7.1,8.19,316300,0
2015-10-16,8.17,8.45,7.88,8.2,230500,0
2015-10-19,8.35,8.74,7.99,8.13,219900,0
2015-10-20,8.08,8.08,7.53,7.78,137047,0
2015-10-21,7.84,7.84,7.28,7.39,187800,0
2015-10-22,7.41,7.79,7.17,7.38,227200,0
2015-10-23,8.49,8.49,7.51,8.03,463600,0
2015-10-26,7.83,8.2,7.71,7.87,175100,0
2015-10-27,7.82,7.85,7.35,7.4,200200,0
2015-10-28,7.39,7.94,7.25,7.64,159100,0
2015-10-29,7.65,7.88,7.24,7.24,230600,0
2015-10-30,7.25,7.33,6.78,7.26,417800,0
2015-11-02,7.3,7.99,7.2886,7.9,255304,0
2015-11-03,7.9,8.34,7.75,8.04,199600,0
2015-11-04,8.04,8.33,7.93,8.05,202359,0
2015-11-05,7.93,8.09,7.57,7.94,164100,0
2015-11-06,7.87,8.11,7.61,8.08,151400,0
2015-11-09,8.03,8.19,7.65,7.89,189271,0
2015-11-10,7.84,8.3,7.7,8.28,246600,0
2015-11-11,8.33,8.35,7.5,7.64,219600,0
2015-11-12,7.56,8.23,7.25,7.41,166700,0
2015-11-13,7.34,7.68,7.28,7.4,130600,0
2015-11-16,7.35,7.59,7.29,7.45,116300,0
2015-11-17,7.48,7.55,7.17,7.26,125600,0
2015-11-18,7.3,7.35,7.1,7.3,114200,0
2015-11-19,7.2,7.21,6.96,7.15,157500,0
2015-11-20,7.2,7.64,7.11,7.5,122100,0
2015-11-23,7.51,7.88,7.31,7.63,150700,0
2015-11-24,7.57,7.58,7.24,7.35,166300,0
2015-11-25,7.31,8.3,7.26,8.23,257900,0
2015-11-27,8.33,9.42,8.33,9.27,202700,0
2015-11-30,9.4,10.18,9.1,9.65,638800,0
2015-12-01,9.66,10,9.35,9.95,245886,0
2015-12-02,10.25,10.99,10.17,10.79,506408,0
2015-12-03,11.5,11.8,10.5,10.53,1000446,0
2015-12-04,9.49,9.5,8.58,8.66,779400,0
2015-12-07,8.59,8.59,7.68,7.82,416200,0
2015-12-08,7.7,8.06,7.54,7.55,294820,0
2015-12-09,7.5,7.52,7.12,7.24,447700,0
2015-12-10,7.2,7.49,7.08,7.37,285100,0
2015-12-11,7.28,7.51,7.07,7.18,376200,0
2015-12-14,7.15,7.43,6.63,6.71,667216,0
2015-12-15,6.91,7.05,6.55,6.82,375700,0
2015-12-16,6.9,7.66,6.79,7.15,204800,0
2015-12-17,7.28,7.74,7.15,7.62,292800,0
2015-12-18,7.63,8.73,7.57,8.66,614500,0
2015-12-21,8.75,8.84,7.7,8.06,770100,0
2015-12-22,8.03,8.076,7.61,7.79,184790,0
2015-12-23,7.84,7.97,7.71,7.84,110900,0
2015-12-24,7.8,7.917,7.5,7.57,110254,0
2015-12-28,7.54,7.7,7.28,7.36,250718,0
2015-12-29,7.4,7.57,7.07,7.25,249059,0
2015-12-30,7.25,7.86,7.1602,7.59,212106,0
2015-12-31,7.55,7.75,7.15,7.2,317526,0
2016-01-04,7.13,7.4,6.9,7.27,275181,0
2016-01-05,7.24,7.377,7.02,7.27,204294,0
2016-01-06,7.08,7.17,6.86,7,283924,0
2016-01-07,6.86,6.9,6.354,6.55,521718,0
2016-01-08,6.51,6.6299,6.17,6.21,251094,0
2016-01-11,6.33,6.345,5.25,5.27,742546,0
2016-01-12,5.3,5.63,4.69,4.91,650408,0
2016-01-13,5.06,5.138,4.5,4.52,498980,0
2016-01-14,4.55,4.87,3.92,4.65,636853,0
2016-01-15,4.51,4.8007,4.3005,4.67,275566,0
2016-01-19,4.73,4.8,4.37,4.39,262300,0
2016-01-20,4.19,4.66,4,4.58,468175,0
2016-01-21,4.63,4.6693,4.21,4.28,257790,0
2016-01-22,4.35,4.52,4.25,4.45,263410,0
2016-01-25,4.43,4.79,4.37,4.47,182887,0
2016-01-26,4.49,4.56,4.22,4.42,134262,0
2016-01-27,4.39,4.63,4.27,4.33,136686,0
2016-01-28,4.35,4.3899,4.15,4.2,183747,0
2016-01-29,4.22,4.55,4.12,4.43,180161,0
2016-02-01,4.43,4.58,4.36,4.47,137215,0
2016-02-02,4.42,4.53,4.31,4.33,178251,0
2016-02-03,4.37,4.37,3.9,4.02,358777,0
2016-02-04,4,4.33,4,4.23,155105,0
2016-02-05,4.2,4.2,4,4.02,168259,0
2016-02-08,3.9,3.95,3.63,3.79,283353,0
2016-02-09,3.69,3.95,3.5,3.72,337969,0
2016-02-10,3.82,3.9399,3.61,3.66,190370,0
2016-02-11,3.58,3.84,3.54,3.8,134303,0
2016-02-12,3.84,4.1,3.63,4.09,184974,0
2016-02-16,4.19,4.43,4.04,4.29,184108,0
2016-02-17,4.27,4.78,4.27,4.67,276678,0
2016-02-18,4.71,4.77,4.28,4.32,169903,0
2016-02-19,4.39,4.78,4.28,4.77,246481,0
2016-02-22,4.78,5.0774,4.65,4.72,259861,0
2016-02-23,4.86,5.25,4.6,4.67,322591,0
2016-02-24,4.64,4.64,4.3,4.48,132166,0
2016-02-25,4.51,4.665,4.3,4.39,126527,0
2016-02-26,4.37,4.72,4.37,4.64,84463,0
2016-02-29,4.72,4.95,4.575,4.69,186998,0
2016-03-01,4.78,5.775,4.78,5.69,704623,0
2016-03-02,5.77,6.1,5.69,5.97,556973,0
2016-03-03,6.06,6.89,6.06,6.71,413929,0
2016-03-04,6.82,7.72,6.358,7.52,499248,0
2016-03-07,8.36,9.9499,8.36,9.8,1558127,0
2016-03-08,9.62,10.36,9.47,9.85,894433,0
2016-03-09,9.63,9.9399,8.25,9.22,846601,0
2016-03-10,9.21,9.21,8.6369,8.78,321581,0
2016-03-11,8.8,9.1,8.25,9.08,472758,0
2016-03-14,9.15,9.15,8.64,8.65,353593,0
2016-03-15,8.14,8.14,6.92,7.08,2218580,0
2016-03-16,7.08,7.165,6.9301,7,522742,0
2016-03-17,6.97,7.2,6.95,7.16,455737,0
2016-03-18,7.14,7.18,6.95,7.15,408368,0
2016-03-21,7.15,7.2,7.06,7.1,279349,0
2016-03-22,7.03,7.19,7.02,7.15,306030,0
2016-03-23,7.19,7.21,6.53,6.68,759656,0
2016-03-24,6.95,7.028,6.72,6.99,428768,0
2016-03-28,7.06,7.06,6.64,6.94,403197,0
2016-03-29,6.87,7.09,6.66,7.05,321614,0
2016-03-30,7.03,7.06,6.8,6.84,129840,0
2016-03-31,6.89,7.05,6.84,6.98,535526,0
2016-04-01,6.92,7.02,6.9,6.99,434190,0
2016-04-04,7.01,7.04,6.6777,6.74,448797,0
2016-04-05,6.69,6.69,6.28,6.36,394065,0
2016-04-06,6.4,6.57,6.1,6.48,378355,0
2016-04-07,6.42,6.57,6.26,6.38,222355,0
2016-04-08,6.47,6.5,6.25,6.3,269895,0
2016-04-11,6.33,6.55,6.16,6.41,259269,0
2016-04-12,6.39,6.79,6.39,6.71,290674,0
2016-04-13,6.75,6.98,6.2,6.42,632787,0
2016-04-14,6.4,6.47,6.24,6.31,302810,0
2016-04-15,6.26,6.65,6.26,6.44,171052,0
2016-04-18,6.42,6.59,6.31,6.52,177313,0
2016-04-19,6.37,6.4299,6,6.13,581982,0
2016-04-20,6.13,6.34,6.1,6.14,234028,0
2016-04-21,6.14,6.26,5.9,6.01,239898,0
2016-04-22,6.01,6.1599,5.94,6.11,209535,0
2016-04-25,6.11,6.19,5.9201,5.98,178189,0
2016-04-26,6.9,7.1001,6.6,6.82,1588008,0
2016-04-27,6.76,6.95,6.51,6.73,430787,0
2016-04-28,6.69,6.69,6.23,6.24,396497,0
2016-04-29,6.23,6.2899,5.81,6,606606,0
2016-05-02,6.07,6.15,5.93,6.11,221906,0
2016-05-03,6.02,6.09,5.71,5.8,351758,0
2016-05-04,5.77,5.9,5.48,5.86,422754,0
2016-05-05,5.94,5.94,5.375,5.52,403491,0
2016-05-06,5.55,5.7,5.43,5.51,213472,0
2016-05-09,5.61,5.9,5.44,5.81,237769,0
2016-05-10,5.9,5.932,5.5001,5.7,222700,0
2016-05-11,5.68,5.88,5.56,5.6,179490,0
2016-05-12,5.65,5.95,5.4085,5.61,300100,0
2016-05-13,5.59,6.12,5.52,6.09,476932,0
2016-05-16,6.09,6.2998,5.95,6.22,285244,0
2016-05-17,6.21,6.64,6.14,6.33,332484,0
2016-05-18,6.46,6.53,6.32,6.41,175825,0
2016-05-19,6.42,6.6,6.09,6.19,128780,0
2016-05-20,6.24,6.52,6.15,6.46,160180,0
2016-05-23,6.49,6.62,6.32,6.48,249209,0
2016-05-24,6.55,6.83,6.4,6.81,313509,0
2016-05-25,6.8,6.88,6.65,6.77,321177,0
2016-05-26,6.75,6.75,6.34,6.4,194990,0
2016-05-27,6.42,6.73,6.41,6.67,170385,0
2016-05-31,6.74,6.99,6.52,6.78,394148,0
2016-06-01,6.75,6.93,6.7016,6.88,151928,0
2016-06-02,6.87,7.08,6.72,6.98,236527,0
2016-06-03,6.98,7.09,6.7,6.85,133836,0
2016-06-06,6.88,7,6.75,6.93,124639,0
2016-06-07,6.99,6.99,6.75,6.8,205833,0
2016-06-08,6.8,6.92,6.66,6.87,204279,0
2016-06-09,6.84,6.84,6.51,6.57,194147,0
2016-06-10,6.51,6.51,5.94,6.2,209046,0
2016-06-13,6.19,6.37,6.15,6.19,138744,0
2016-06-14,6.16,6.31,5.96,6.11,196901,0
2016-06-15,6.17,6.44,6.0101,6.24,136950,0
2016-06-16,6.16,6.4,5.97,6.12,113437,0
2016-06-17,6.14,6.24,5.8552,5.96,237349,0
2016-06-20,6.04,6.21,5.913,6.08,121447,0
2016-06-21,6.06,6.1,5.86,6.01,101102,0
2016-06-22,5.97,6.1,5.8586,5.91,90386,0
2016-06-23,6.01,6.135,5.96,6.11,121513,0
2016-06-24,5.78,6.1,5.7,6.06,315028,0
2016-06-27,6,6.0266,5.45,5.54,277000,0
2016-06-28,5.71,5.8799,5.705,5.82,144869,0
2016-06-29,5.89,5.98,5.67,5.87,120516,0
2016-06-30,5.93,5.93,5.64,5.78,96964,0
2016-07-01,5.74,5.98,5.72,5.86,89349,0
2016-07-05,5.83,5.83,5.53,5.63,221377,0
2016-07-06,5.55,5.83,5.42,5.71,167896,0
2016-07-07,6,6.38,6,6.14,382313,0
2016-07-08,6.16,6.5995,6.13,6.51,399115,0
2016-07-11,6.58,6.75,6.52,6.75,189904,0
2016-07-12,6.77,6.97,6.6449,6.93,302324,0
2016-07-13,6.93,7,6.7608,6.86,178807,0
2016-07-14,6.87,6.88,6.47,6.6,298412,0
2016-07-15,6.7,6.7,6.05,6.25,429465,0
2016-07-18,6.22,6.68,6.16,6.64,251744,0
2016-07-19,6.67,6.89,6.365,6.39,162597,0
2016-07-20,6.45,6.52,6.28,6.48,61157,0
2016-07-21,6.7,6.865,6.51,6.57,233051,0
2016-07-22,6.61,6.69,6.51,6.61,107957,0
2016-07-25,6.6,6.834,6.6,6.66,139323,0
2016-07-26,6.66,6.7216,6.501,6.55,86751,0
2016-07-27,6.66,6.6799,6.52,6.59,77151,0
2016-07-28,6.6,6.6,6.37,6.53,140640,0
2016-07-29,6.49,6.6612,6.41,6.48,133740,0
2016-08-01,6.47,6.487,6.24,6.35,131924,0
2016-08-02,6.34,6.52,6.24,6.25,108696,0
2016-08-03,6.21,6.41,6.1,6.4,82552,0
2016-08-04,6.43,6.52,6.33,6.38,66723,0
2016-08-05,6.45,6.45,6.111,6.37,131777,0
2016-08-08,6.36,6.48,6.36,6.36,74857,0
2016-08-09,6.37,6.37,6.02,6.15,149409,0
2016-08-10,6.14,6.27,6.13,6.16,74489,0
2016-08-11,6.23,6.45,6.17,6.35,147341,0
2016-08-12,6.34,6.35,6.18,6.28,85845,0
2016-08-15,6.3,6.495,6.3,6.45,106958,0
2016-08-16,6.4,6.5,6.17,6.19,188243,0
2016-08-17,6.87,7.129,6.58,6.97,990381,0
2016-08-18,7,7.65,7,7.64,905408,0
2016-08-19,7.64,7.77,7.4,7.48,484220,0
2016-08-22,7.48,7.81,7.44,7.77,243920,0
2016-08-23,7.76,7.939,7.53,7.57,287310,0
2016-08-24,7.58,7.7061,7.25,7.33,189632,0
2016-08-25,7.3,7.37,7.07,7.17,210637,0
2016-08-26,7.29,7.35,7,7.19,237121,0
2016-08-29,7.19,7.35,7.06,7.22,180377,0
2016-08-30,7.16,7.26,7.1,7.18,158940,0
2016-08-31,7.18,7.23,7.01,7.04,194396,0
2016-09-01,7,7.0899,6.7253,6.88,201367,0
2016-09-02,6.93,6.9799,6.7132,6.82,100435,0
2016-09-06,6.86,6.88,6.72,6.83,80627,0
2016-09-07,6.81,6.9,6.55,6.63,198440,0
2016-09-08,6.62,6.89,6.6,6.83,76155,0
2016-09-09,6.79,6.84,6.44,6.46,239279,0
2016-09-12,6.35,6.82,6.3,6.72,150636,0
2016-09-13,6.63,6.69,6.315,6.5,157158,0
2016-09-14,6.52,6.7,6.42,6.47,173951,0
2016-09-15,6.47,6.7,6.35,6.63,127032,0
2016-09-16,6.66,7,6.6,6.65,322838,0
2016-09-19,6.74,6.74,6.425,6.51,156517,0
2016-09-20,6.71,6.92,6.6161,6.8,162286,0
2016-09-21,6.87,6.94,6.5,6.67,185532,0
2016-09-22,6.7,6.91,6.7,6.88,150657,0
2016-09-23,6.89,6.9599,6.72,6.72,128692,0
2016-09-26,6.7,6.8,6.63,6.73,95839,0
2016-09-27,6.74,6.78,6.67,6.76,99160,0
2016-09-28,6.73,6.9699,6.72,6.94,146814,0
2016-09-29,6.86,6.9302,6.59,6.61,141496,0
2016-09-30,6.64,6.85,6.57,6.79,93404,0
2016-10-03,6.71,6.77,6.54,6.65,135135,0
2016-10-04,6.64,6.67,6.34,6.41,302974,0
2016-10-05,6.39,6.425,6.04,6.13,285994,0
2016-10-06,6.07,6.1,5.5,5.65,483827,0
2016-10-07,5.62,5.7899,5.2,5.35,561304,0
2016-10-10,5.4,5.64,5.22,5.24,282987,0
2016-10-11,5.24,5.288,4.9,4.97,332827,0
2016-10-12,5,5,4.51,4.53,774762,0
2016-10-13,4.29,4.4932,4.23,4.36,673427,0
2016-10-14,4.36,4.41,4.23,4.29,196974,0
2016-10-17,4.2,4.3499,4.15,4.2,143936,0
2016-10-18,4.2,4.35,4.15,4.3,174743,0
2016-10-19,4.3,4.75,4.25,4.65,484933,0
2016-10-20,4.75,5.15,4.75,5.05,412524,0
2016-10-21,5,5.2,4.9,4.95,254046,0
2016-10-24,5,5.05,4.65,4.7,158652,0
2016-10-25,4.75,4.9,4.5,4.5,216887,0
2016-10-26,4.45,4.65,4.401,4.5,183980,0
2016-10-27,4.55,4.55,4.3,4.3,159259,0
2016-10-28,4.3,4.4,4.05,4.4,336150,0
2016-10-31,4.3,4.45,4.25,4.35,183187,0
2016-11-01,4.3,4.35,4.2,4.25,172943,0
2016-11-02,4.35,4.45,4.2052,4.25,193286,0
2016-11-03,4.2,4.35,4.05,4.05,160485,0
2016-11-04,4.05,4.2,4,4.05,259701,0
2016-11-07,4.15,4.5,4.1,4.4,259111,0
2016-11-08,4.45,4.6,4.35,4.4,129372,0
2016-11-09,4.25,4.85,4.25,4.8,257130,0
2016-11-10,4.9,5.15,4.8,5.05,300362,0
2016-11-11,5,5.45,5,5.4,264848,0
2016-11-14,5.45,5.75,5.25,5.4,334543,0
2016-11-15,5.4,5.65,5.3,5.5,139339,0
2016-11-16,5.5,5.65,5.4,5.55,130298,0
2016-11-17,5.85,5.9,5.05,5.15,323832,0
2016-11-18,5.15,5.45,5.1,5.3,92597,0
2016-11-21,5.3,5.4,5.05,5.2,137287,0
2016-11-22,5.2,5.3,5.05,5.3,102231,0
2016-11-23,5.15,5.25,5.1,5.2,99705,0
2016-11-25,5.15,5.15,5.05,5.15,29802,0
2016-11-28,5.1,5.2,5.05,5.1,110148,0
2016-11-29,5.1,5.15,4.85,4.9,220757,0
2016-11-30,4.85,5.1,4.8,4.95,148088,0
2016-12-01,4.95,5.1,4.95,4.95,146527,0
2016-12-02,4.95,5,4.8,4.8,150112,0
2016-12-05,4.8,5.075,4.8,4.85,165029,0
2016-12-06,4.85,4.9,4.55,4.75,228233,0
2016-12-07,4.75,4.95,4.65,4.75,162864,0
2016-12-08,4.65,4.925,4.5,4.6,248591,0
2016-12-09,4.55,4.7849,4.5,4.7,182152,0
2016-12-12,4.65,4.7001,4.35,4.45,208975,0
2016-12-13,4.55,4.55,4.25,4.4,152630,0
2016-12-14,4.4,4.45,4.25,4.3,198984,0
2016-12-15,4.35,4.45,4.25,4.4,277611,0
2016-12-16,4.4,4.55,4.3,4.4,205050,0
2016-12-19,4.35,4.5,4.075,4.15,259415,0
2016-12-20,4.25,4.5,4.2011,4.35,256602,0
2016-12-21,4.45,4.45,4.25,4.3,169691,0
2016-12-22,4.25,4.275,4.15,4.15,178514,0
2016-12-23,4.2,4.4,4.15,4.35,148384,0
2016-12-27,4.3,4.5,4.3,4.35,200113,0
2016-12-28,4.3,4.35,4.2,4.25,116794,0
2016-12-29,4.2,4.3,4.15,4.25,198431,0
2016-12-30,4.3,4.35,4.15,4.2,191293,0
2017-01-03,4.2,4.3,4.15,4.15,293840,0
2017-01-04,4.25,4.75,4.2,4.45,406614,0
2017-01-05,4.45,4.5,4.2,4.2,181684,0
2017-01-06,4.25,4.3,4.15,4.2,95123,0
2017-01-09,4.2,4.25,4.15,4.15,190157,0
2017-01-10,4.15,4.5,4.05,4.5,466374,0
2017-01-11,4.5,4.5,4.35,4.4,121292,0
2017-01-12,4.4,4.5,4.3,4.45,163460,0
2017-01-13,4.5,4.65,4.458,4.55,144436,0
2017-01-17,4.55,4.55,4.4,4.45,80055,0
2017-01-18,4.4,4.548,4.35,4.35,99265,0
2017-01-19,4.4,4.5,4.25,4.4,131362,0
2017-01-20,4.4,4.434,4.35,4.35,72115,0
2017-01-23,4.35,4.4,4.2,4.2,85890,0
2017-01-24,4.45,4.95,4.45,4.75,568131,0
2017-01-25,4.75,4.85,4.6,4.85,281840,0
2017-01-26,4.9,4.95,4.8,4.8,152486,0
2017-01-27,4.85,4.95,4.75,4.95,173426,0
2017-01-30,4.9,4.9,4.65,4.7,129928,0
2017-01-31,4.7,4.8,4.6,4.75,68040,0
2017-02-01,4.85,4.95,4.6,4.6,108631,0
2017-02-02,4.65,4.7182,4.2,4.35,320055,0
2017-02-03,4.4,4.75,4.4,4.75,142079,0
2017-02-06,4.65,4.725,4.4,4.4,149701,0
2017-02-07,4.5,4.6,4.4,4.45,129986,0
2017-02-08,4.55,4.55,4.35,4.35,114865,0
2017-02-09,4.3,4.4,4.3,4.4,106460,0
2017-02-10,4.45,4.45,4.35,4.4,95201,0
2017-02-13,4.5,4.5,4.35,4.45,127473,0
2017-02-14,4.45,4.5,4.4,4.5,122339,0
2017-02-15,4.45,4.5,4.45,4.5,46845,0
2017-02-16,4.45,4.55,4.4,4.425,107343,0
2017-02-17,4.45,4.45,4.3,4.45,113170,0
2017-02-21,4.45,4.5754,4.35,4.55,124094,0
2017-02-22,4.5,4.55,4.4,4.5,91661,0
2017-02-23,4.5,4.5,4.3,4.3,154954,0
2017-02-24,4.3,4.5,4.25,4.3,107227,0
2017-02-27,4.3,4.45,4.25,4.3,87963,0
2017-02-28,4.35,4.42,4.2,4.2,169593,0
2017-03-01,4.3,4.45,4.2,4.4,225377,0
2017-03-02,4.4,4.45,4.25,4.25,164653,0
2017-03-03,4.3,4.3319,4.25,4.25,127621,0
2017-03-06,4.25,4.3,4.1,4.1,218406,0
2017-03-07,4.15,4.15,4.05,4.05,126349,0
2017-03-08,4.1,4.335,3.95,3.975,335253,0
2017-03-09,4.1,4.1,3.95,3.95,170559,0
2017-03-10,3.95,4.1,3.95,4,139946,0
2017-03-13,4,4.05,3.95,4,165481,0
2017-03-14,4,4.05,3.85,3.85,287533,0
2017-03-15,3.85,4.05,3.8,3.9,300502,0
2017-03-16,4,4.05,3.9,4.05,135390,0
2017-03-17,4,4.1,3.95,4,279579,0
2017-03-20,4.1,4.3,4.1,4.25,249765,0
2017-03-21,4.3,4.4,3.85,3.9,527786,0
2017-03-22,3.95,4.1,3.85,4,226073,0
2017-03-23,4.05,4.1,3.9,4.05,116700,0
2017-03-24,4.05,4.2,4,4,101526,0
2017-03-27,3.9,4.1,3.9,4.05,89397,0
2017-03-28,4.25,4.25,4.1,4.15,358666,0
2017-03-29,4.1,4.1,3.975,4,121394,0
2017-03-30,4,4.05,3.95,4.05,119936,0
2017-03-31,4.05,4.061,4,4.05,140106,0
2017-04-03,4,4.05,3.95,4,210374,0
2017-04-04,4,4.025,3.95,4,151153,0
2017-04-05,4.05,4.1,3.85,3.85,244882,0
2017-04-06,3.9,3.95,3.8,3.8,192536,0
2017-04-07,3.85,3.85,3.65,3.7,200260,0
2017-04-10,3.8,3.8,3.5,3.6,255011,0
2017-04-11,3.65,3.7,3.55,3.55,160517,0
2017-04-12,3.55,3.6,3.5,3.55,196132,0
2017-04-13,3.6,3.6,3.3,3.55,467846,0
2017-04-17,3.55,4.2,3.55,4.15,469220,0
2017-04-18,4.15,4.15,3.9,4.05,149565,0
2017-04-19,4,4.3,3.9999,4.15,310589,0
2017-04-20,4.2,4.25,4.2,4.25,108945,0
2017-04-21,4.25,4.25,3.9,3.9,163630,0
2017-04-24,3.95,4,3.8,3.95,208152,0
2017-04-25,4,4.12,3.9,4,125859,0
2017-04-26,4,4.1,3.9,4.05,215693,0
2017-04-27,4.05,4.075,3.8,3.9,199785,0
2017-04-28,3.95,3.95,3.677,3.8,143271,0
2017-05-01,3.8,3.85,3.7,3.7,113729,0
2017-05-02,3.75,3.75,3.5,3.5,252349,0
2017-05-03,3.5,3.5,3.4,3.45,162926,0
2017-05-04,3.45,3.475,3.4,3.4,135609,0
2017-05-05,3.05,3.05,2.6,2.9,1519823,0
2017-05-08,2.9,2.9,2.75,2.85,427433,0
2017-05-09,2.85,2.95,2.7,2.8,385809,0
2017-05-10,2.7,2.8,2.425,2.65,564956,0
2017-05-11,2.65,2.7,2.55,2.6,246789,0
2017-05-12,2.55,2.625,2.45,2.6,629310,0
2017-05-15,2.65,2.7,2.5,2.55,176103,0
2017-05-16,2.55,2.6,2.25,2.3,458690,0
2017-05-17,2.35,2.4,2.2,2.3,273615,0
2017-05-18,2.35,2.35,2.2,2.25,263959,0
2017-05-19,2.15,2.25,2.15,2.15,246251,0
2017-05-22,2.15,2.2,2,2.05,345333,0
2017-05-23,2.05,2.1,1.95,2,365906,0
2017-05-24,2,2.1,1.95,2.1,249582,0
2017-05-25,2.05,2.1,2,2,174504,0
2017-05-26,2,2.05,1.95,1.95,210442,0
2017-05-30,1.95,2.05,1.95,2.05,221797,0
2017-05-31,2.05,2.1,1.95,1.95,201191,0
2017-06-01,2,2.15,1.9,2.15,210045,0
2017-06-02,2.1,2.4499,2.1,2.35,386987,0
2017-06-05,2.4,2.4,2.2,2.225,213372,0
2017-06-06,2.15,2.2,1.9,2,465077,0
2017-06-07,2.05,2.1,2.003,2.1,132683,0
2017-06-08,2.1,2.1,2,2.05,94386,0
2017-06-09,2.05,2.25,1.95,2.15,143226,0
2017-06-12,2.2,2.2,2.05,2.1,231581,0
2017-06-13,2.1,2.175,2.1,2.1,128705,0
2017-06-14,2.1,2.2,2.1,2.2,109386,0
2017-06-15,2.2,2.2,2.1,2.15,82248,0
2017-06-16,2.2,2.2,2.125,2.15,105102,0
2017-06-19,2.15,2.45,2.15,2.4,217680,0
2017-06-20,2.5,2.7,2.475,2.6,427184,0
2017-06-21,2.6,2.9,2.5,2.9,260485,0
2017-06-22,3,3.85,2.9,3.65,704053,0
2017-06-23,3.7,3.7055,2.65,2.85,3665342,0
2017-06-26,2.8,2.8,2.45,2.55,720564,0
2017-06-27,3,3.025,2.6,2.75,474651,0
2017-06-28,3.05,3.1,2.7,2.75,826292,0
2017-06-29,2.8,2.894,2.7,2.7,236897,0
2017-06-30,2.75,2.85,2.6,2.7,256473,0
2017-07-03,2.75,2.7901,2.5,2.55,152141,0
2017-07-05,2.6,2.6125,2.35,2.55,453852,0
2017-07-06,2.45,2.45,2.35,2.35,311043,0
2017-07-07,2.3,2.35,2.25,2.3,211182,0
2017-07-10,2.3,2.35,2.15,2.225,408887,0
2017-07-11,2.25,2.35,2.2,2.25,440635,0
2017-07-12,2.25,2.35,2.2,2.3,253536,0
2017-07-13,2.25,2.3,2.25,2.3,181917,0
2017-07-14,2.3,2.3,2.25,2.25,105554,0
2017-07-17,2.25,2.3,2.2,2.225,93193,0
2017-07-18,2.2,2.2375,2.05,2.15,430685,0
2017-07-19,2.1,2.25,2.1,2.25,158953,0
2017-07-20,2.25,2.25,2.2,2.2,88423,0
2017-07-21,2.25,2.25,2.2,2.2,232109,0
2017-07-24,2.25,2.25,2.1,2.1,317333,0
2017-07-25,2.1,2.25,2.1,2.2,169012,0
2017-07-26,2.15,2.4,2.15,2.4,311479,0
2017-07-27,2.4,2.55,2.375,2.45,284876,0
2017-07-28,2.4,2.45,2.301,2.45,115525,0
2017-07-31,1.9,2.152,1.65,1.8,2233837,0
2017-08-01,1.6,1.8,1.4768,1.7,904736,0
2017-08-02,1.65,1.7,1.5,1.6,709308,0
2017-08-03,1.55,1.9,1.55,1.85,338042,0
2017-08-04,1.8032,1.85,1.7,1.8,207862,0
2017-08-07,1.9,2.05,1.85,2,423272,0
2017-08-08,1.95,1.9685,1.8,1.8,122578,0
2017-08-09,1.8,1.95,1.75,1.75,246129,0
2017-08-10,1.55,1.575,1.1,1.225,2435702,0
2017-08-11,1.25,1.3,1.2,1.25,476617,0
2017-08-14,1.3,1.35,1.25,1.35,209747,0
2017-08-15,1.4,1.4,1.3,1.35,227915,0
2017-08-16,1.35,1.35,1.25,1.3,254654,0
2017-08-17,1.3,1.3,1.2,1.25,302795,0
2017-08-18,1.2,1.3,1.2,1.25,102469,0
2017-08-21,1.3,1.3,1.2,1.25,126899,0
2017-08-22,1.25,1.25,1.2,1.225,207883,0
2017-08-23,1.2,1.25,1.15,1.15,195353,0
2017-08-24,1.15,1.2,1.15,1.175,196934,0
2017-08-25,1.2,1.2,1.15,1.175,178073,0
2017-08-28,1.2,1.2,1.15,1.15,183552,0
2017-08-29,1.15,1.2,1.1,1.15,303190,0
2017-08-30,1.1,1.15,1.1,1.15,242996,0
2017-08-31,1.1,1.2,1.1,1.15,292984,0
2017-09-01,1.15,1.25,1.15,1.2,208873,0
2017-09-05,1.2,1.25,1.2,1.2,106821,0
2017-09-06,1.2,1.25,1.15,1.15,270905,0
2017-09-07,1.15,1.2,1.15,1.175,149745,0
2017-09-08,1.15,1.2,1.15,1.15,103444,0
2017-09-11,1.15,1.2,1.15,1.175,156437,0
2017-09-12,1.2,1.2,1.15,1.15,121832,0
2017-09-13,1.15,1.25,1.15,1.2,232638,0
2017-09-14,1.2,1.3,1.2,1.25,239615,0
2017-09-15,1.25,1.35,1.25,1.3,409373,0
2017-09-18,1.3,1.35,1.25,1.35,334174,0
2017-09-19,1.35,1.35,1.3,1.3,144531,0
2017-09-20,1.35,1.35,1.3,1.3,182828,0
2017-09-21,1.3,1.35,1.3,1.35,79994,0
2017-09-22,1.35,1.4,1.3224,1.4,154352,0
2017-09-25,1.35,1.451,1.35,1.35,182407,0
2017-09-26,1.35,1.4,1.3,1.35,198881,0
2017-09-27,1.35,1.4,1.3,1.375,218034,0
2017-09-28,1.35,1.5,1.35,1.425,193482,0
2017-09-29,1.45,1.5,1.425,1.45,162298,0
2017-10-02,1.5,1.7,1.475,1.6,216465,0
2017-10-03,1.65,2.25,1.625,1.8,1164379,0
2017-10-04,1.75,1.8499,1.55,1.6,351473,0
2017-10-05,1.65,1.7,1.6,1.65,120595,0
2017-10-06,1.7,1.75,1.5,1.65,254923,0
2017-10-09,1.65,1.65,1.45,1.45,230745,0
2017-10-10,1.45,1.55,1.45,1.5,64805,0
2017-10-11,1.55,1.55,1.488,1.525,104931,0
2017-10-12,1.5,1.55,1.4,1.45,243473,0
2017-10-13,1.5,1.55,1.4,1.5,176062,0
2017-10-16,1.5,1.5,1.4,1.5,73786,0
2017-10-17,1.45,1.5,1.45,1.5,49543,0
2017-10-18,1.5,1.5,1.35,1.35,178471,0
2017-10-19,1.4,1.4,1.35,1.35,33995,0
2017-10-20,1.35,1.5,1.35,1.5,93476,0
2017-10-23,1.5,1.5,1.45,1.45,80786,0
2017-10-24,1.45,1.5,1.4,1.45,56996,0
2017-10-25,1.439,1.5,1.439,1.45,33148,0
2017-10-26,1.5,1.5,1.35,1.35,288684,0
2017-10-27,1.4,1.4,1.35,1.4,86983,0
2017-10-30,1.4,1.5,1.35,1.45,173784,0
2017-10-31,1.4,1.4,1.25,1.3,410399,0
2017-11-01,1.3,1.3426,1.25,1.3,128612,0
2017-11-02,1.3,1.35,1.275,1.35,95157,0
2017-11-03,1.35,1.35,1.3,1.35,201673,0
2017-11-06,1.35,1.35,1.3,1.3,88061,0
2017-11-07,1.3,1.35,1.25,1.25,114634,0
2017-11-08,1.3,1.3,1.25,1.25,50524,0
2017-11-09,1.25,1.35,1.25,1.3,67891,0
2017-11-10,1.3,1.35,1.25,1.275,70591,0
