Date,Open,High,Low,Close,Volume,OpenInt
2011-07-08,16.65,16.65,15.45,15.6,31067,0
2011-07-11,16.05,16.35,15.45,16.05,25761,0
2011-07-12,16.2,16.35,14.7,15.15,50438,0
2011-07-13,15.6,15.6,14.4,15,25563,0
2011-07-14,14.7,15,13.8,14.25,39430,0
2011-07-15,14.55,14.85,13.8,14.85,22583,0
2011-07-18,14.85,16.05,14.55,14.55,48083,0
2011-07-19,14.55,15.3,14.55,15,22289,0
2011-07-20,15.3,15.45,14.85,15.15,20198,0
2011-07-21,15,15.3,14.1,14.7,50539,0
2011-07-22,15,15,14.25,14.7,26029,0
2011-07-25,15.15,16.2,14.55,14.85,177645,0
2011-07-26,15,15.6,14.55,14.7,64786,0
2011-07-27,15,15.3,14.55,14.7,66464,0
2011-07-28,15.15,16.8,14.55,16.2,146547,0
2011-07-29,14.55,14.7,12.75,12.9,194653,0
2011-08-01,13.2,13.65,12.45,12.9,55095,0
2011-08-02,13.05,13.05,11.55,11.55,43152,0
2011-08-03,11.7,11.85,9.15,10.8,81391,0
2011-08-04,10.8,10.8,9.3,9.6,49935,0
2011-08-05,10.05,10.05,9,9.45,53736,0
2011-08-08,9.15,9.45,8.1,9.45,65970,0
2011-08-09,9.3,9.9,8.55,8.55,82022,0
2011-08-10,8.85,8.85,7.65,7.65,85819,0
2011-08-11,7.95,7.95,6.75,7.35,142938,0
2011-08-12,7.65,7.95,6.6,6.75,111133,0
2011-08-15,6.75,7.2,6.15,6.15,149919,0
2011-08-16,6.3,6.75,5.7,5.7,510337,0
2011-08-17,6.15,6.3,5.25,5.4,431237,0
2011-08-18,5.55,5.7,4.95,5.25,179037,0
2011-08-19,5.4,6.15,5.25,5.25,297411,0
2011-08-22,5.7,5.7,4.95,5.1,133669,0
2011-08-23,5.4,5.55,5.1,5.1,241138,0
2011-08-24,5.1,6,5.1,5.1,352152,0
2011-08-25,5.25,5.7,5.25,5.25,136071,0
2011-08-26,5.55,6.45,5.25,6.45,314049,0
2011-08-29,7.2,8.1,6.45,6.75,543985,0
2011-08-30,7.05,7.2,6.3,6.9,171533,0
2011-08-31,7.05,7.05,6.45,6.9,85122,0
2011-09-01,7.05,7.05,6.3,6.45,94389,0
2011-09-02,6.6,7.65,6.6,7.05,335622,0
2011-09-06,7.05,7.05,6.45,6.45,112740,0
2011-09-07,6.6,7.05,6.45,6.45,154455,0
2011-09-08,6.9,6.9,5.7,5.85,205819,0
2011-09-09,5.7,5.85,5.4,5.7,104574,0
2011-09-12,5.55,5.7,5.4,5.55,76164,0
2011-09-13,5.7,5.7,5.25,5.4,67946,0
2011-09-14,5.85,6,5.55,5.55,122428,0
2011-09-15,5.85,6,5.55,5.7,60285,0
2011-09-16,6,6,5.1,5.1,116164,0
2011-09-19,5.1,5.1,3.75,4.35,218451,0
2011-09-20,4.35,4.65,4.2,4.35,51975,0
2011-09-21,4.2,4.35,4.2,4.2,59198,0
2011-09-22,4.2,5.1,4.05,4.35,208297,0
2011-09-23,4.2,4.8,4.2,4.8,93653,0
2011-09-26,4.95,5.1,4.5,4.65,133985,0
2011-09-27,4.8,4.95,4.65,4.65,54578,0
2011-09-28,4.5,4.8,4.2,4.5,55936,0
2011-09-29,4.65,4.65,4.2,4.35,64951,0
2011-09-30,4.35,4.5,4.1625,4.335,52398,0
2011-10-03,4.05,4.8,3.9,4.05,80987,0
2011-10-04,4.05,4.8,3.75,4.2,109182,0
2011-10-05,4.35,4.65,4.05,4.35,44793,0
2011-10-06,4.35,4.35,4.2,4.35,32756,0
2011-10-07,4.05,4.8,4.05,4.35,67899,0
2011-10-10,4.5,4.8,4.2,4.65,226752,0
2011-10-11,4.5,5.1,4.35,4.65,189640,0
2011-10-12,4.65,4.95,4.65,4.65,71311,0
2011-10-13,4.8,4.95,4.65,4.95,58432,0
2011-10-14,4.95,5.4,4.5,4.5,208867,0
2011-10-17,4.5,4.65,4.05,4.65,241120,0
2011-10-18,4.65,4.8,4.35,4.65,71602,0
2011-10-19,4.5,4.8,4.5,4.5,63658,0
2011-10-20,4.8,5.1,4.5,4.5,316169,0
2011-10-21,4.65,4.8,4.5,4.8,73838,0
2011-10-24,4.8,5.4,4.8,5.1,210025,0
2011-10-25,5.1,5.1,4.65,4.65,149941,0
2011-10-26,4.95,5.25,4.65,5.1,363871,0
2011-10-27,6.3,6.3,5.4,5.55,1404074,0
2011-10-28,5.85,6.9,5.4,6.3,713359,0
2011-10-31,6.75,7.95,6.45,6.9,1174796,0
2011-11-01,6.6,6.75,6,6.3,449876,0
2011-11-02,7.05,8.1,6.75,7.95,897885,0
2011-11-03,8.85,10.65,8.55,10.65,1734199,0
2011-11-04,10.65,11.55,9.75,10.35,1128021,0
2011-11-07,10.8,11.25,9.15,9.15,909475,0
2011-11-08,9.6,10.35,8.1,10.05,982183,0
2011-11-09,9.3,11.1,9.15,10.2,650264,0
2011-11-10,10.95,11.4,10.2,10.5,660423,0
2011-11-11,11.25,13.95,10.8,13.05,1305215,0
2011-11-14,13.05,15.9,12.45,15.15,1710911,0
2011-11-15,15.45,20.7,15.15,19.95,1916761,0
2011-11-16,20.1,27.75,19.5,20.85,3713532,0
2011-11-17,20.25,24,18.75,21,1885506,0
2011-11-18,22.5,23.7,18.3,19.05,856738,0
2011-11-21,17.55,18,15.3,17.25,1057621,0
2011-11-22,17.25,19.8,16.2,18.45,812895,0
2011-11-23,18.9,19.65,17.4,18.15,401931,0
2011-11-25,19.05,20.4,18.9,18.9,517405,0
2011-11-28,21,21.3,16.8,18.6,928055,0
2011-11-29,19.2,19.2,16.35,17.25,543126,0
2011-11-30,17.85,18.3,15.75,15.75,597692,0
2011-12-01,16.8,20.4,16.35,20.25,1176774,0
2011-12-02,21.15,23.85,21,22.35,1546862,0
2011-12-05,23.55,24.15,19.8,20.55,1021558,0
2011-12-06,19.95,20.25,18.9,19.95,448943,0
2011-12-07,19.5,19.8,18.6,19.05,299091,0
2011-12-08,18.75,20.4,18.6,19.35,323296,0
2011-12-09,18.75,19.5,16.65,18.15,1014707,0
2011-12-12,18.15,18.6,17.4,18.15,139794,0
2011-12-13,18.75,18.75,16.5,17.25,334331,0
2011-12-14,16.65,17.25,15.75,15.9,272488,0
2011-12-15,15,15,12.6,12.9,821343,0
2011-12-16,12.9,14.85,12.9,13.65,393252,0
2011-12-19,13.8,14.25,12.45,12.75,207105,0
2011-12-20,13.8,14.7,13.5,13.8,251579,0
2011-12-21,14.25,14.25,13.35,13.65,90264,0
2011-12-22,13.5,13.5,12.3,12.75,198099,0
2011-12-23,12.9,13.2,12.6,12.75,90248,0
2011-12-27,13.35,13.65,12.9,13.2,143232,0
2011-12-28,13.8,17.7,13.2,17.25,592692,0
2011-12-29,17.55,19.35,15.9,17.1,1103465,0
2011-12-30,16.35,17.1,15.45,15.9,227284,0
2012-01-03,16.5,17.4,16.05,16.65,213478,0
2012-01-04,16.35,16.65,16.05,16.35,100278,0
2012-01-05,16.65,18,16.2,16.65,422565,0
2012-01-06,17.4,17.4,15.3,15.45,277684,0
2012-01-09,16.2,16.35,15,15.6,192754,0
2012-01-10,15.75,15.9,15.3,15.6,140380,0
2012-01-11,15.75,16.2,15,15.9,195073,0
2012-01-12,15.9,17.25,15.45,17.1,377540,0
2012-01-13,17.1,18.6,16.5,17.55,611336,0
2012-01-17,18,18.3,16.65,16.95,362025,0
2012-01-18,17.25,17.4,16.65,17.4,172933,0
2012-01-19,17.55,17.85,16.95,17.25,139148,0
2012-01-20,17.25,17.4,16.95,17.4,133450,0
2012-01-23,17.25,19.2,17.25,18.6,703972,0
2012-01-24,18.75,19.05,17.7,18.3,255365,0
2012-01-25,18,18.45,17.4,17.85,169829,0
2012-01-26,17.85,18,15.9,16.35,243140,0
2012-01-27,16.5,16.65,15.15,15.9,368971,0
2012-01-30,15.45,15.9,15.3,15.9,144956,0
2012-01-31,16.05,16.05,15.45,15.6,115536,0
2012-02-01,15.9,17.1,15.6,16.35,291273,0
2012-02-02,16.2,17.25,16.05,16.35,228270,0
2012-02-03,16.5,16.8,16.2,16.35,114649,0
2012-02-06,16.35,16.5,16.2,16.5,100615,0
2012-02-07,16.35,16.5,15.9,16.35,91815,0
2012-02-08,16.35,17.1,15.9,16.95,140810,0
2012-02-09,17.55,20.1,17.25,17.7,1299269,0
2012-02-10,17.7,18.9,16.8,17.1,480432,0
2012-02-13,17.4,18,16.95,17.4,215286,0
2012-02-14,17.4,17.55,16.2,16.5,600757,0
2012-02-15,16.5,16.5,15.45,15.75,366408,0
2012-02-16,15.75,16.8,15.45,16.05,281302,0
2012-02-17,16.2,16.8,15.9,16.35,255477,0
2012-02-21,16.65,17.25,16.35,16.5,199440,0
2012-02-22,17.1,17.1,16.5,16.8,172524,0
2012-02-23,16.95,16.95,16.2,16.35,141019,0
2012-02-24,17.4,21.3,17.25,20.85,1888490,0
2012-02-27,21.6,25.35,21.45,24.15,2380592,0
2012-02-28,18.75,20.1,17.4,18.3,1384104,0
2012-02-29,18.3,20.4,18,18.45,865899,0
2012-03-01,18.6,19.05,17.4,17.85,591567,0
2012-03-02,18.3,18.45,17.1,17.1,400148,0
2012-03-05,17.25,17.25,16.2,16.35,401725,0
2012-03-06,16.05,16.05,15.15,15.6,370285,0
2012-03-07,15.75,16.5,15.6,16.2,199666,0
2012-03-08,16.2,16.65,15.75,16.05,170455,0
2012-03-09,16.05,16.35,15.75,15.9,119727,0
2012-03-12,16.05,17.4,15.9,17.25,352867,0
2012-03-13,17.25,17.4,16.65,16.95,151645,0
2012-03-14,16.8,16.95,16.35,16.65,97152,0
2012-03-15,16.95,17.1,16.5,17.1,148515,0
2012-03-16,17.4,18,16.8,17.55,349984,0
2012-03-19,18,18.45,17.55,17.55,262513,0
2012-03-20,17.7,17.7,16.8,16.95,135969,0
2012-03-21,16.95,17.1,16.35,16.8,154648,0
2012-03-22,16.5,16.65,16.35,16.5,154688,0
2012-03-23,16.35,16.5,16.05,16.2,120044,0
2012-03-26,16.2,17.25,16.05,16.65,167412,0
2012-03-27,16.8,16.95,16.2,16.2,137693,0
2012-03-28,16.2,16.5,16.05,16.05,114443,0
2012-03-29,16.65,16.65,16.2,16.5,86301,0
2012-03-30,16.5,16.5,16.05,16.5,113250,0
2012-04-02,16.35,16.5,16.2,16.2,113445,0
2012-04-03,16.95,16.95,16.05,16.5,134740,0
2012-04-04,16.35,16.35,15.9,16.05,116155,0
2012-04-05,15.9,16.35,15.75,16.35,114550,0
2012-04-09,15.9,16.05,15.75,16.05,70202,0
2012-04-10,16.05,16.05,13.65,14.25,314710,0
2012-04-11,15,15.6,14.642,15.3,119325,0
2012-04-12,15.3,15.6,15.15,15.3,66937,0
2012-04-13,15.15,15.45,14.7,14.85,70467,0
2012-04-16,13.95,13.95,12.3,12.6,261657,0
2012-04-17,12.9,13.65,12.773,13.35,138910,0
2012-04-18,13.65,13.8,12.951,13.2,52094,0
2012-04-19,13.05,13.05,12.749,12.762,67446,0
2012-04-20,13.5,16.35,13.2,15.3,495041,0
2012-04-23,15.6,15.9,14.1,15.15,238264,0
2012-04-24,15.3,15.3,14.4,14.85,51378,0
2012-04-25,15,15.15,14.702,15.15,63833,0
2012-04-26,15,15,14.7,14.85,48015,0
2012-04-27,14.7,14.7,12.915,13.65,206987,0
2012-04-30,14.1,14.25,13.65,13.95,41449,0
2012-05-01,13.95,14.102,13.65,13.8,49000,0
2012-05-02,13.5,13.65,13.2,13.35,49101,0
2012-05-03,13.35,13.8,13.35,13.395,53159,0
2012-05-04,13.65,13.8,13.35,13.502,39885,0
2012-05-07,13.5,13.8,12.75,13.2,92256,0
2012-05-08,13.35,13.5,12.75,12.9,47241,0
2012-05-09,13.05,16.05,13.05,14.85,447816,0
2012-05-10,15.45,16.05,13.65,14.1,331377,0
2012-05-11,12.15,13.05,11.85,12.3,294115,0
2012-05-14,12.45,12.75,11.7,11.702,114658,0
2012-05-15,12,12.15,10.62,10.71,198704,0
2012-05-16,10.5,10.5,9.6,10.2,224011,0
2012-05-17,10.2,10.5,9.9,9.975,59291,0
2012-05-18,10.2,10.2,7.95,8.55,230403,0
2012-05-21,8.4,9.3,8.4,8.85,85078,0
2012-05-22,9.45,10.35,9.3,9.9,111839,0
2012-05-23,10.05,10.5,9.6,10.35,76648,0
2012-05-24,10.65,11.25,10.65,11.25,92132,0
2012-05-25,11.25,11.25,10.59,10.725,39628,0
2012-05-29,10.65,11.094,10.352,10.352,25038,0
2012-05-30,10.35,10.5,9.3,9.45,71813,0
2012-05-31,10.05,10.05,9.489,9.6,30793,0
2012-06-01,9.45,10.8,9.15,9.6,95166,0
2012-06-04,9.6,9.75,8.8665,8.8725,57996,0
2012-06-05,8.8875,9.45,8.8875,9.003,23906,0
2012-06-06,9.003,9.6,9.003,9.555,27917,0
2012-06-07,9.6,10.046,9.6,9.9,35501,0
2012-06-08,9.75,9.9,9.54,9.881,21779,0
2012-06-11,9.45,9.9,9.3,9.606,41550,0
2012-06-12,9.6,9.752,9.225,9.3,44134,0
2012-06-13,9.45,9.45,9,9,30078,0
2012-06-14,9.45,9.45,9,9.15,20998,0
2012-06-15,9.3,9.54,9.15,9.54,21206,0
2012-06-18,9,9.6,9,9.0165,37582,0
2012-06-19,9.3,9.597,9.12,9.45,30142,0
2012-06-20,9.45,9.51,9.1515,9.1635,32783,0
2012-06-21,9.3,9.45,9.12,9.1455,37127,0
2012-06-22,9.15,9.4185,8.55,8.58,53185,0
2012-06-25,8.7,8.7,8.205,8.4585,52349,0
2012-06-26,8.1,8.7,7.995,8.271,21166,0
2012-06-27,8.4,8.4,7.8,7.947,46719,0
2012-06-28,5.1,5.4,4.575,5.247,1234224,0
2012-06-29,5.535,5.5485,5.1165,5.325,321947,0
2012-07-02,5.4,5.535,4.9725,5.2485,198597,0
2012-07-03,5.1,5.175,5.0505,5.103,87826,0
2012-07-05,5.325,5.325,4.935,4.962,192978,0
2012-07-06,4.965,4.9665,4.65,4.9485,104170,0
2012-07-09,4.95,4.95,4.65,4.8,118945,0
2012-07-10,4.875,4.95,4.8,4.905,94206,0
2012-07-11,4.95,5.1,4.875,4.92,89922,0
2012-07-12,4.875,4.95,4.35,4.425,190671,0
2012-07-13,4.425,4.5,3.975,4.2825,249168,0
2012-07-16,4.05,5.1,3.9,4.8,457047,0
2012-07-17,5.1,5.1,4.515,4.65,164084,0
2012-07-18,4.5,4.65,4.3515,4.38,90452,0
2012-07-19,4.35,4.65,4.2,4.5,100529,0
2012-07-20,4.5,4.875,4.5,4.5,125935,0
2012-07-23,4.575,4.647,4.5,4.5165,53352,0
2012-07-24,4.797,4.8,4.485,4.5225,95739,0
2012-07-25,4.5,6.15,4.5,6,868325,0
2012-07-26,6.6,6.75,5.295,5.685,756445,0
2012-07-27,5.55,5.55,4.8,4.899,274739,0
2012-07-30,5.1915,5.55,5.0265,5.25,173679,0
2012-07-31,5.25,5.4,4.95,4.95,115592,0
2012-08-01,4.95,5.25,4.95,4.95,181564,0
2012-08-02,4.95,5.25,4.95,4.95,99665,0
2012-08-03,5.127,5.172,4.95,4.95,58936,0
2012-08-06,4.9875,5.1555,4.9875,4.995,50279,0
2012-08-07,5.1,5.4,5.1,5.1,106908,0
2012-08-08,5.25,5.25,4.9515,4.9965,108662,0
2012-08-09,4.977,5.0295,4.575,4.65,189111,0
2012-08-10,4.662,5.0535,4.65,4.659,129994,0
2012-08-13,4.95,4.95,4.665,4.665,52648,0
2012-08-14,4.8,4.95,4.65,4.95,113413,0
2012-08-15,5.1,5.25,4.6875,4.6875,154023,0
2012-08-16,4.6575,4.95,4.5225,4.545,134390,0
2012-08-17,4.5,4.65,4.35,4.35,150883,0
2012-08-20,4.5,4.65,4.224,4.353,106965,0
2012-08-21,4.365,4.8,4.365,4.6065,117418,0
2012-08-22,4.8,4.845,4.5765,4.8,77783,0
2012-08-23,4.8,4.995,4.698,4.8915,99662,0
2012-08-24,4.95,5.55,4.8,5.4,168887,0
2012-08-27,5.55,6.6,5.55,6,639443,0
2012-08-28,6.15,6.267,5.04,5.055,325926,0
2012-08-29,5.25,5.475,4.995,5.2635,193799,0
2012-08-30,5.25,5.4,4.98,5.25,115931,0
2012-08-31,5.385,5.385,4.9695,5.025,113704,0
2012-09-04,4.977,5.1,4.842,5.1,94515,0
2012-09-05,5.115,5.175,4.9695,5.1,59605,0
2012-09-06,5.25,5.25,4.977,5.25,62231,0
2012-09-07,5.25,6.372,5.25,6,806698,0
2012-09-10,6.15,6.15,5.4,5.55,279715,0
2012-09-11,5.7,5.925,5.43,5.61,127055,0
2012-09-12,5.85,5.85,5.325,5.655,129778,0
2012-09-13,5.7,6.6,5.4,6.3,873907,0
2012-09-14,7.05,7.8,6.75,7.5,1305228,0
2012-09-17,7.8,10.35,7.5,10.35,2018500,0
2012-09-18,10.05,10.125,7.95,8.37,1730702,0
2012-09-19,8.1,8.85,7.2,8.4,891301,0
2012-09-20,8.4,9.15,7.95,8.1,578412,0
2012-09-21,6.15,6.261,5.7,5.7,1992117,0
2012-09-24,6,6,5.4,5.85,386868,0
2012-09-25,5.925,6.45,5.7,6.0735,747920,0
2012-09-26,6.15,6.4185,5.7795,6.075,373676,0
2012-09-27,6.15,6.15,5.85,6,248309,0
2012-09-28,5.85,5.898,5.7015,5.85,160233,0
2012-10-01,5.7,6.3,5.7,6.15,408816,0
2012-10-02,5.7,6.1035,5.7,5.865,186098,0
2012-10-03,6,6.15,5.55,5.85,217533,0
2012-10-04,5.94,5.955,5.7,5.79,175466,0
2012-10-05,5.625,5.7495,5.277,5.6235,250218,0
2012-10-08,5.6625,5.8305,5.445,5.7,186499,0
2012-10-09,5.757,6.435,5.757,6.0345,698147,0
2012-10-10,6.2655,6.267,5.7,5.775,205936,0
2012-10-11,6.015,6.0435,5.625,5.8035,184454,0
2012-10-12,5.94,6.132,5.6475,5.9985,222385,0
2012-10-15,6,6,5.7,5.85,136959,0
2012-10-16,5.625,5.847,5.475,5.5125,230404,0
2012-10-17,5.625,6,5.583,5.7,201164,0
2012-10-18,5.7,5.985,5.577,5.85,182085,0
2012-10-19,5.775,5.775,5.577,5.625,103407,0
2012-10-22,5.835,5.835,5.5425,5.55,100654,0
2012-10-23,5.55,5.595,5.25,5.385,230177,0
2012-10-24,5.55,5.55,5.28,5.514,74910,0
2012-10-25,5.37,5.505,5.2965,5.4225,95949,0
2012-10-26,5.475,5.475,5.25,5.25,78176,0
2012-10-31,5.25,5.4,5.25,5.25,67685,0
2012-11-01,5.325,5.6085,5.295,5.31,102064,0
2012-11-02,5.55,5.55,5.25,5.4,73709,0
2012-11-05,5.475,5.475,5.2725,5.4675,66016,0
2012-11-06,5.532,6.27,5.4,6.1335,468613,0
2012-11-07,6.15,6.225,5.6325,5.655,282791,0
2012-11-08,5.685,5.82,5.4,5.5425,196275,0
2012-11-09,5.46,5.5695,5.328,5.4,152240,0
2012-11-12,5.4,5.6235,5.4,5.403,119633,0
2012-11-13,5.4,5.4,4.5,4.9725,348607,0
2012-11-14,4.875,5.1,4.8,4.9095,116142,0
2012-11-15,4.83,4.9095,4.5675,4.5765,158316,0
2012-11-16,4.65,5.25,4.65,4.95,202120,0
2012-11-19,4.8,5.085,4.8,4.86,85693,0
2012-11-20,4.875,4.92,4.665,4.665,65912,0
2012-11-21,4.86,4.941,4.59,4.6575,78227,0
2012-11-23,4.65,4.677,4.599,4.6065,31931,0
2012-11-26,4.65,4.725,4.599,4.62,70122,0
2012-11-27,4.8,4.935,4.662,4.845,87559,0
2012-11-28,4.875,5.175,4.8,4.8255,97849,0
2012-11-29,4.875,4.911,4.7025,4.8,40078,0
2012-11-30,4.65,4.878,4.65,4.8,67429,0
2012-12-03,4.8,4.875,4.65,4.653,52506,0
2012-12-04,4.755,4.83,4.65,4.65,35383,0
2012-12-05,4.755,4.8,4.65,4.671,60781,0
2012-12-06,4.65,5.3805,4.65,5.232,295793,0
2012-12-07,5.25,5.55,5.0145,5.0295,175735,0
2012-12-10,5.1,5.25,4.8,4.815,78242,0
2012-12-11,4.959,5.355,4.9485,5.1015,111885,0
2012-12-12,5.4,5.6625,5.1765,5.3055,201950,0
2012-12-13,5.4,5.55,5.19,5.295,99355,0
2012-12-14,5.25,5.4,5.1,5.25,81819,0
2012-12-17,5.1255,5.22,4.896,5.1,176539,0
2012-12-18,4.95,5.0985,4.92,4.935,89761,0
2012-12-19,4.95,5.22,4.95,5.076,88205,0
2012-12-20,5.1,5.1,4.95,5.1,104993,0
2012-12-21,5.025,5.175,4.875,5.1,100293,0
2012-12-24,5.0655,5.1,4.875,4.992,44470,0
2012-12-26,5.175,5.2515,4.8,5.0835,128156,0
2012-12-27,5.1375,5.175,4.95,4.9515,105891,0
2012-12-28,4.995,5.0265,4.8,4.824,115375,0
2012-12-31,4.815,4.905,4.725,4.7415,152779,0
2013-01-02,4.9575,5.175,4.89,5.1,287385,0
2013-01-03,5.175,5.8095,5.085,5.475,697557,0
2013-01-04,5.5005,5.5005,5.1105,5.265,297497,0
2013-01-07,5.4,5.55,5.1,5.4,178422,0
2013-01-08,5.382,5.382,5.1,5.1,111165,0
2013-01-09,5.25,5.4,5.175,5.325,141426,0
2013-01-10,5.4,5.4,5.1,5.1,121687,0
2013-01-11,5.2515,5.457,5.13,5.175,297238,0
2013-01-14,5.175,5.214,4.9995,5.025,110954,0
2013-01-15,4.95,5.076,4.89,4.95,104478,0
2013-01-16,5.0955,5.1,4.908,4.965,77911,0
2013-01-17,4.965,5.088,4.89,5.055,81046,0
2013-01-18,5.085,5.085,4.899,5.025,81289,0
2013-01-22,5.1,5.1,4.95,4.953,53278,0
2013-01-23,5.055,5.0595,4.95,4.95,54051,0
2013-01-24,5.025,5.025,4.875,4.962,94792,0
2013-01-25,5.0625,5.085,4.875,4.875,78173,0
2013-01-28,4.95,4.95,4.8,4.8,79462,0
2013-01-29,4.8525,5.0625,4.842,4.8975,106273,0
2013-01-30,4.95,5.1,4.95,4.95,71759,0
2013-01-31,4.8975,5.85,4.8975,5.4,720440,0
2013-02-01,5.7,6,5.55,5.7,645946,0
2013-02-04,6.15,6.975,5.865,5.967,1179839,0
2013-02-05,6.3,6.45,5.4,5.4,509210,0
2013-02-06,5.7735,5.805,5.49,5.7,148357,0
2013-02-07,5.7,5.8125,5.472,5.7,156323,0
2013-02-08,5.85,6.45,5.55,6.3,462957,0
2013-02-11,6.45,6.75,6,6.3,280649,0
2013-02-12,6.6,6.6,5.85,6,170707,0
2013-02-13,6.15,6.15,5.85,5.9475,215229,0
2013-02-14,6,6.6,5.7,6.3,436807,0
2013-02-15,6.735,7.035,5.895,6.075,941488,0
2013-02-19,6.675,6.7485,6.0825,6.285,421487,0
2013-02-20,6.15,6.255,5.85,5.85,225543,0
2013-02-21,5.8515,5.9955,5.7,5.7675,226576,0
2013-02-22,5.73,6.045,5.73,5.73,145907,0
2013-02-25,5.7495,5.934,5.4765,5.5905,208534,0
2013-02-26,5.7,5.7,5.25,5.25,169481,0
2013-02-27,5.535,5.535,5.2425,5.2815,138230,0
2013-02-28,5.4,5.85,5.2425,5.745,383796,0
2013-03-01,5.7,5.925,5.4255,5.715,276138,0
2013-03-04,5.55,5.7735,5.4765,5.565,80892,0
2013-03-05,5.4,5.775,5.4,5.5665,84554,0
2013-03-06,5.625,5.625,5.4,5.4,130903,0
2013-03-07,5.46,5.85,5.43,5.6925,143219,0
2013-03-08,5.7,6.15,5.55,5.85,388734,0
2013-03-11,5.925,5.955,5.7,5.9235,136023,0
2013-03-12,5.7225,6.3,5.7225,6.225,407248,0
2013-03-13,6.3,6.3,5.85,6.15,178860,0
2013-03-14,6.12,6.12,5.925,6.0465,67391,0
2013-03-15,6,6.225,5.883,6.15,181991,0
2013-03-18,5.85,6.15,5.85,5.85,100697,0
2013-03-19,5.973,5.9985,5.7,5.775,145384,0
2013-03-20,5.73,5.9925,5.7,5.901,145082,0
2013-03-21,5.85,5.9115,5.7,5.7015,152317,0
2013-03-22,5.7075,5.85,5.4225,5.55,179663,0
2013-03-25,5.7,5.8275,5.4915,5.55,72404,0
2013-03-26,5.55,5.655,5.4,5.4,67773,0
2013-03-27,5.4,5.55,5.1,5.25,209599,0
2013-03-28,5.115,5.115,4.515,5.055,255789,0
2013-04-01,5.1,5.16,4.5825,4.605,419867,0
2013-04-02,4.65,4.95,4.65,4.8,308779,0
2013-04-03,4.95,5.085,4.662,4.725,105001,0
2013-04-04,4.725,5.07,4.725,4.95,149470,0
2013-04-05,4.95,5.007,4.7535,4.8165,73771,0
2013-04-08,4.8,4.8495,4.695,4.8495,101409,0
2013-04-09,4.725,4.8,4.6905,4.725,88271,0
2013-04-10,4.8,4.995,4.674,4.926,154226,0
2013-04-11,4.8,4.926,4.725,4.773,63632,0
2013-04-12,4.8,4.8,4.65,4.65,117004,0
2013-04-15,4.77,4.77,4.2,4.206,267505,0
2013-04-16,4.3125,4.5,4.242,4.35,123933,0
2013-04-17,4.635,4.635,4.35,4.3515,47746,0
2013-04-18,4.5,4.5,4.35,4.35,34864,0
2013-04-19,4.35,4.4625,4.35,4.35,54267,0
2013-04-22,4.35,4.425,4.215,4.26,83894,0
2013-04-23,4.2,4.485,4.05,4.1295,147946,0
2013-04-24,4.2,4.305,4.2,4.275,47574,0
2013-04-25,4.2525,4.41,4.125,4.2,134806,0
2013-04-26,4.2,4.2,4.2,4.2,95526,0
2013-04-29,4.2165,4.38,4.2,4.2,120875,0
2013-04-30,4.35,4.35,4.05,4.0515,106500,0
2013-05-01,4.05,4.2,3.6,3.9,343482,0
2013-05-02,3.825,4.275,3.75,4.2,233262,0
2013-05-03,4.35,4.41,3.975,4.215,176369,0
2013-05-06,4.2015,4.389,4.2015,4.248,128530,0
2013-05-07,4.3215,4.575,4.2375,4.35,138106,0
2013-05-08,4.5,4.8,4.35,4.65,249010,0
2013-05-09,4.8,4.8,4.2,4.35,238049,0
2013-05-10,4.35,4.425,4.05,4.05,187116,0
2013-05-13,3.9045,4.332,3.9,4.125,140944,0
2013-05-14,3.86,4.2499,3.8,3.8601,326098,0
2013-05-15,3.96,4.28,3.93,4.24,353135,0
2013-05-16,4.16,4.35,4.0501,4.21,114627,0
2013-05-17,4.21,4.21,3.9,4.12,302555,0
2013-05-20,4.13,4.59,3.95,4.24,404474,0
2013-05-21,4.27,5.45,4.21,4.99,1915832,0
2013-05-22,5.36,5.69,4.85,5.04,1386926,0
2013-05-23,5,5.09,4.8,4.95,349568,0
2013-05-24,4.99,4.99,4.44,4.63,384347,0
2013-05-28,4.6,4.84,4.53,4.78,361331,0
2013-05-29,4.8,4.9,4.6201,4.65,299581,0
2013-05-30,4.61,4.85,4.53,4.55,380576,0
2013-05-31,4.55,4.55,4.35,4.39,308583,0
2013-06-03,4.39,4.44,4.04,4.34,476279,0
2013-06-04,4.27,4.38,4.02,4.08,224044,0
2013-06-05,4.11,4.11,3.91,3.95,213793,0
2013-06-06,3.95,3.9999,3.79,3.81,281105,0
2013-06-07,3.82,4.15,3.74,4.05,258818,0
2013-06-10,4.1,4.2,4,4.11,180995,0
2013-06-11,4.07,4.071,3.9101,3.96,154349,0
2013-06-12,3.99,4.019,3.87,3.87,129851,0
2013-06-13,3.83,3.84,3.68,3.79,248370,0
2013-06-14,3.75,3.8439,3.63,3.66,213305,0
2013-06-17,3.68,3.7999,3.63,3.72,85297,0
2013-06-18,3.72,3.9034,3.7,3.74,222978,0
2013-06-19,3.7,3.7668,3.66,3.67,98924,0
2013-06-20,3.62,3.65,3.42,3.55,316312,0
2013-06-21,3.6,3.86,3.5,3.84,296200,0
2013-06-24,3.7,3.7699,3.59,3.62,98223,0
2013-06-25,3.71,3.73,3.62,3.68,53910,0
2013-06-26,3.71,4.04,3.71,3.94,326822,0
2013-06-27,4.03,4.4,4,4.15,350677,0
2013-06-28,4.09,4.3172,3.905,3.98,363503,0
2013-07-01,4.05,4.05,3.62,3.74,665100,0
2013-07-02,3.72,3.85,3.7,3.81,127198,0
2013-07-03,3.75,3.79,3.65,3.72,116890,0
2013-07-05,3.75,3.88,3.67,3.84,168047,0
2013-07-08,3.85,3.9,3.69,3.78,138399,0
2013-07-09,3.8,3.83,3.69,3.7,83088,0
2013-07-10,3.69,3.79,3.68,3.74,73540,0
2013-07-11,3.75,3.75,3.6,3.62,148491,0
2013-07-12,3.63,3.7,3.61,3.61,51338,0
2013-07-15,3.62,3.75,3.62,3.71,91860,0
2013-07-16,3.7,3.76,3.64,3.76,107567,0
2013-07-17,3.72,3.9,3.69,3.83,258152,0
2013-07-18,3.83,3.83,3.7,3.73,134246,0
2013-07-19,3.81,3.91,3.69,3.81,164690,0
2013-07-22,3.85,4.13,3.79,4.03,716130,0
2013-07-23,4.1,4.4,4.07,4.13,891736,0
2013-07-24,4.15,4.98,4.05,4.45,2900495,0
2013-07-25,4.65,4.83,3.95,4,2391575,0
2013-07-26,4.03,4.33,3.95,4.14,863337,0
2013-07-29,4.25,4.68,4.14,4.62,1981005,0
2013-07-30,4.67,4.75,4.27,4.29,1090890,0
2013-07-31,4.35,4.45,4.22,4.25,649100,0
2013-08-01,4.21,4.37,4.12,4.12,414821,0
2013-08-02,4.15,4.16,3.81,3.99,678314,0
2013-08-05,4,4.21,3.86,4.17,438642,0
2013-08-06,4.15,4.24,3.96,3.98,856474,0
2013-08-07,3.98,4,3.74,3.74,727067,0
2013-08-08,3.83,3.86,3.72,3.78,272687,0
2013-08-09,3.78,3.85,3.7,3.82,386512,0
2013-08-12,3.89,4.06,3.83,3.87,407754,0
2013-08-13,3.89,3.92,3.75,3.77,250816,0
2013-08-14,3.87,3.87,3.71,3.73,192159,0
2013-08-15,3.73,3.85,3.7,3.71,167638,0
2013-08-16,3.76,3.76,3.66,3.68,222706,0
2013-08-19,3.68,3.73,3.6,3.62,226272,0
2013-08-20,3.69,3.85,3.65,3.66,149553,0
2013-08-21,3.66,3.7499,3.45,3.53,466692,0
2013-08-22,3.58,3.7,3.55,3.68,141228,0
2013-08-23,3.72,3.75,3.68,3.74,185795,0
2013-08-26,3.73,3.85,3.68,3.82,310939,0
2013-08-27,3.75,3.8399,3.72,3.73,191977,0
2013-08-28,3.73,3.98,3.73,3.86,622479,0
2013-08-29,3.86,3.92,3.77,3.835,181662,0
2013-08-30,3.88,3.889,3.7,3.73,185304,0
2013-09-03,3.78,3.78,3.6,3.65,204559,0
2013-09-04,3.63,3.75,3.61,3.66,123555,0
2013-09-05,3.66,3.82,3.65,3.66,254835,0
2013-09-06,3.66,3.75,3.65,3.7,110553,0
2013-09-09,3.7,3.8,3.6501,3.75,239583,0
2013-09-10,3.77,3.84,3.71,3.72,192156,0
2013-09-11,3.73,3.7487,3.68,3.69,154405,0
2013-09-12,3.69,3.86,3.63,3.77,369308,0
2013-09-13,3.76,3.76,3.65,3.68,201915,0
2013-09-16,3.7,3.76,3.63,3.66,202796,0
2013-09-17,3.63,3.78,3.62,3.7,368409,0
2013-09-18,3.71,3.75,3.64,3.67,220100,0
2013-09-19,3.67,3.69,3.62,3.62,194214,0
2013-09-20,3.62,3.69,3.55,3.66,605727,0
2013-09-23,3.65,3.65,3.55,3.57,163013,0
2013-09-24,3.57,3.65,3.47,3.51,162656,0
2013-09-25,3.53,3.6,3.47,3.56,230600,0
2013-09-26,3.55,3.63,3.52,3.63,177201,0
2013-09-27,3.61,3.67,3.53,3.54,271500,0
2013-09-30,3.54,3.58,3.49,3.51,267800,0
2013-10-01,3.5,3.57,3.5,3.56,115600,0
2013-10-02,3.62,4.05,3.6,4,1894100,0
2013-10-03,4.1,4.2,3.9,3.99,1062600,0
2013-10-04,4.01,4.08,3.86,3.97,456000,0
2013-10-07,3.98,3.99,3.78,3.85,322100,0
2013-10-08,3.95,3.95,3.71,3.76,341000,0
2013-10-09,3.74,3.9,3.73,3.78,303500,0
2013-10-10,3.81,3.83,3.46,3.62,1433800,0
2013-10-11,3.62,3.69,3.55,3.59,374700,0
2013-10-14,3.59,3.68,3.52,3.62,215500,0
2013-10-15,3.62,3.68,3.52,3.56,166900,0
2013-10-16,3.57,3.6,3.53,3.57,218100,0
2013-10-17,3.6,3.67,3.59,3.63,163200,0
2013-10-18,3.61,3.65,3.53,3.56,174800,0
2013-10-21,3.52,3.59,3.52,3.56,206600,0
2013-10-22,3.6,3.62,3.5,3.6,196500,0
2013-10-23,3.59,3.6,3.5,3.52,116600,0
2013-10-24,3.52,3.6,3.5,3.56,176100,0
2013-10-25,3.56,3.57,3.45,3.5,341300,0
2013-10-28,3.5,3.53,3.43,3.43,138200,0
2013-10-29,3.45,3.58,3.4,3.52,228000,0
2013-10-30,3.54,3.63,3.52,3.63,298600,0
2013-10-31,3.62,3.83,3.6,3.66,576796,0
2013-11-01,3.66,3.68,3.6,3.61,133500,0
2013-11-04,3.62,3.74,3.62,3.68,172000,0
2013-11-05,3.72,3.78,3.6,3.69,172700,0
2013-11-06,3.82,3.85,3.75,3.84,576727,0
2013-11-07,3.42,3.6,3.16,3.59,1187700,0
2013-11-08,3.49,3.5599,3.31,3.33,354743,0
2013-11-11,3.3,3.34,3.23,3.25,260100,0
2013-11-12,3.28,3.28,2.8,2.8,1036200,0
2013-11-13,2.82,2.88,2.63,2.72,768900,0
2013-11-14,2.7,2.76,2.33,2.43,1092000,0
2013-11-15,2.42,3,2.34,2.78,1514903,0
2013-11-18,2.78,2.91,2.57,2.62,704700,0
2013-11-19,2.57,2.7,2.52,2.53,297500,0
2013-11-20,2.56,2.75,2.56,2.71,416100,0
2013-11-21,2.76,2.85,2.66,2.83,322389,0
2013-11-22,3.1,3.35,3.04,3.3,1631100,0
2013-11-25,3.42,3.55,3.26,3.36,782105,0
2013-11-26,3.45,3.45,3.25,3.31,264200,0
2013-11-27,3.3,3.8,3.295,3.76,816736,0
2013-11-29,3.75,3.83,3.7101,3.76,122307,0
2013-12-02,3.8,3.9,3.6504,3.85,435184,0
2013-12-03,3.84,3.84,3.65,3.76,293900,0
2013-12-04,3.81,4.42,3.8,4.29,1820100,0
2013-12-05,4.19,4.66,4.15,4.52,1086400,0
2013-12-06,4.52,4.69,4.32,4.53,454300,0
2013-12-09,4.55,4.58,4.17,4.28,572600,0
2013-12-10,4.31,4.46,4.15,4.17,298800,0
2013-12-11,4.17,4.24,3.73,3.77,1055642,0
2013-12-12,3.83,3.9,3.77,3.81,210800,0
2013-12-13,3.85,4.25,3.81,4,674300,0
2013-12-16,3.96,4.2,3.9,3.92,348900,0
2013-12-17,3.93,4.05,3.87,3.92,219800,0
2013-12-18,3.94,4.09,3.8401,3.89,144314,0
2013-12-19,3.85,4,3.79,3.89,238610,0
2013-12-20,3.84,3.97,3.79,3.95,279300,0
2013-12-23,4,4.66,3.95,4.39,868100,0
2013-12-24,4.36,4.8,4.329,4.67,549002,0
2013-12-26,4.7,4.94,4.69,4.8,643500,0
2013-12-27,4.79,5.46,4.42,5.33,1565553,0
2013-12-30,5.45,5.52,5.05,5.15,670150,0
2013-12-31,5.07,5.36,5.04,5.09,580600,0
2014-01-02,5.1,5.26,4.83,5.23,642441,0
2014-01-03,5.23,5.34,5.045,5.08,302612,0
2014-01-06,5.06,5.27,5,5.11,286807,0
2014-01-07,5.13,5.56,5.11,5.56,757300,0
2014-01-08,5.6,5.63,5.32,5.5,742500,0
2014-01-09,5.47,5.89,5.33,5.81,1130840,0
2014-01-10,5.84,6.16,5.65,5.93,1013261,0
2014-01-13,6.09,6.43,5.75,5.82,1289810,0
2014-01-14,5.85,6.38,5.82,6.38,591472,0
2014-01-15,6.42,6.88,6.18,6.84,1094200,0
2014-01-16,7.04,7.63,6.91,7.45,2094600,0
2014-01-17,7.51,7.52,6.93,7.28,1120600,0
2014-01-21,7.37,7.89,7.34,7.74,979655,0
2014-01-22,7.89,8.34,7.74,8.07,1157500,0
2014-01-23,8.04,8.37,7.81,8.19,945000,0
2014-01-24,8.1,8.14,6.6,7.22,2280900,0
2014-01-27,7.25,7.25,6.23,6.6,1300900,0
2014-01-28,6.5,6.8,6.5,6.64,585800,0
2014-01-29,6.63,6.96,6.16,6.91,740460,0
2014-01-30,7.11,7.3,6.99,6.99,611200,0
2014-01-31,6.96,7.18,6.81,7.04,354000,0
2014-02-03,6.99,7.1599,6.61,6.65,457135,0
2014-02-04,6.66,6.99,6.38,6.75,544766,0
2014-02-05,6.72,6.7599,6.3,6.65,400300,0
2014-02-06,6.67,7.41,6.67,7.16,666147,0
2014-02-07,7.25,7.54,7.17,7.4,699194,0
2014-02-10,7.4,7.86,7.33,7.54,763867,0
2014-02-11,7.65,7.78,7.31,7.41,411086,0
2014-02-12,7.42,7.58,7.3,7.46,320719,0
2014-02-13,7.45,7.8,7.34,7.7,434925,0
2014-02-14,7.6,7.9,7.5801,7.77,286392,0
2014-02-18,7.76,8.1,7.65,8.09,496254,0
2014-02-19,8.07,8.45,7.8,7.98,571125,0
2014-02-20,7.95,8.64,7.95,8.59,834193,0
2014-02-21,8.75,9.12,8.7498,9.05,822001,0
2014-02-24,9.33,9.74,9.27,9.72,1172768,0
2014-02-25,9.67,9.88,9.03,9.7,1016045,0
2014-02-26,9.66,9.83,8.83,9.03,1114878,0
2014-02-27,11.46,15.02,11.1,14.94,10949232,0
2014-02-28,14.64,15.19,13.34,13.67,3724298,0
2014-03-03,13.3,16.3,13.04,15.02,3858138,0
2014-03-04,15.53,16.07,14.64,15.33,2377925,0
2014-03-05,15.33,16.2,15.05,15.76,2043643,0
2014-03-06,15.93,16,15.35,15.43,1025293,0
2014-03-07,15.23,15.6,14.24,14.61,1609368,0
2014-03-10,14.61,15.32,14.52,14.64,818755,0
2014-03-11,14.71,14.84,12.55,13.36,1793006,0
2014-03-12,12.99,14.05,12.8,12.96,1033040,0
2014-03-13,12.9,13.5,12.85,13.28,825213,0
2014-03-14,13.36,14.01,13.3,13.81,776731,0
2014-03-17,13.92,14.6,13.81,14.35,907650,0
2014-03-18,14.51,15.18,14.4,14.94,1209288,0
2014-03-19,15,15.49,14.41,14.97,875325,0
2014-03-20,15.05,16.1,14.78,15.87,1373968,0
2014-03-21,16,17.93,15.73,17.56,4299581,0
2014-03-24,17.81,18.2,16.16,17.11,3332154,0
2014-03-25,17.05,17.365,15.29,15.84,2631686,0
2014-03-26,16.34,16.38,14.02,14.31,2587000,0
2014-03-27,14.19,14.737,13.71,14.29,1663491,0
2014-03-28,14.19,15.94,14.19,15.81,1926175,0
2014-03-31,15.95,16.61,15.22,15.58,2886766,0
2014-04-01,15.84,17.98,15.11,17.9,3970143,0
2014-04-02,18,18.65,16.84,17.25,3523115,0
2014-04-03,16.81,17.86,15.34,15.76,5302547,0
2014-04-04,15.7,16.25,14.6,14.91,2817243,0
2014-04-07,14.94,15.18,13.78,14.15,3058084,0
2014-04-08,14.14,14.8,13.62,14.68,2088840,0
2014-04-09,14.53,15.51,14.35,15.47,1778135,0
2014-04-10,15.2,15.39,14.35,14.68,1844084,0
2014-04-11,14.31,15.27,13.83,14.15,2270588,0
2014-04-14,14.35,15,13.86,14.53,1421060,0
2014-04-15,14.36,14.85,13.55,14.33,2774292,0
2014-04-16,14.31,14.85,14.07,14.72,1525745,0
2014-04-17,14.7,15.24,14.42,14.73,1859922,0
2014-04-21,14.2,15.02,14.03,14.9,1298749,0
2014-04-22,15.08,16.29,14.69,15.65,2584505,0
2014-04-23,15.6,16.27,15.41,15.63,1201675,0
2014-04-24,15.96,16.1,15.35,15.64,990268,0
2014-04-25,15.58,15.58,14.51,14.63,1874429,0
2014-04-28,14.86,14.89,13.56,13.89,1806199,0
2014-04-29,14.02,14.96,13.63,14.72,1748988,0
2014-04-30,15.21,16.13,15.07,15.6,3671451,0
2014-05-01,15,15.54,13.35,13.68,3942675,0
2014-05-02,13.9,14.28,13.69,13.74,1009411,0
2014-05-05,13.54,13.67,12.27,12.56,2397122,0
2014-05-06,12.43,12.89,11.22,11.32,2447249,0
2014-05-07,11.12,11.53,10.73,10.88,2101843,0
2014-05-08,10.81,11.55,10.56,10.98,1613178,0
2014-05-09,10.67,11.01,10.43,10.66,874790,0
2014-05-12,10.87,11.6,10.721,11.43,1028723,0
2014-05-13,11.49,11.82,11.16,11.59,1363473,0
2014-05-14,11.41,11.49,10.84,10.99,1274044,0
2014-05-15,10.82,11.17,10.45,11.07,934075,0
2014-05-16,11.01,11.65,10.79,11.65,1024961,0
2014-05-19,11.42,12.61,11.31,12.32,1606324,0
2014-05-20,12.38,12.38,11.56,11.8,994728,0
2014-05-21,11.88,12.48,11.701,12.16,848465,0
2014-05-22,12.27,12.41,11.74,12,712555,0
2014-05-23,12.06,12.56,12.02,12.52,949753,0
2014-05-27,12.95,13.34,12.68,13.22,1089556,0
2014-05-28,13.41,13.59,12.84,13.41,772384,0
2014-05-29,13.51,13.95,13.5,13.64,720531,0
2014-05-30,13.63,13.74,12.81,13.03,962631,0
2014-06-02,13.04,13.47,12.65,13.36,908074,0
2014-06-03,13.36,13.45,13.03,13.39,593743,0
2014-06-04,13.25,13.59,12.93,13.4,808392,0
2014-06-05,13.18,13.74,13.12,13.5,571144,0
2014-06-06,13.69,13.989,13.51,13.84,502081,0
2014-06-09,13.75,14.39,13.75,14.14,970961,0
2014-06-10,14.25,14.337,13.78,13.82,810987,0
2014-06-11,13.65,14.11,13.38,13.84,706996,0
2014-06-12,13.78,14.05,13.5,13.84,615592,0
2014-06-13,13.84,14.02,13.62,13.95,422014,0
2014-06-16,13.93,14.3,13.72,14.26,762325,0
2014-06-17,14.25,14.92,14.05,14.73,1192635,0
2014-06-18,14.67,15.23,14.54,15.21,1286946,0
2014-06-19,15.25,15.38,14.58,14.59,812192,0
2014-06-20,14.75,15,14.2,14.96,933560,0
2014-06-23,15,15.25,14.73,15.16,690407,0
2014-06-24,15.11,15.41,14.51,14.7,746163,0
2014-06-25,14.59,14.89,14.24,14.55,658291,0
2014-06-26,14.51,14.78,14.37,14.69,335937,0
2014-06-27,14.68,15.03,14.67,14.75,3102268,0
2014-06-30,14.77,15.37,14.57,15.29,929255,0
2014-07-01,15.34,15.62,15.08,15.24,728042,0
2014-07-02,15.26,15.62,15.14,15.56,604400,0
2014-07-03,15.67,16.08,15.54,15.55,512673,0
2014-07-07,15.52,15.97,15.35,15.79,784710,0
2014-07-08,15.76,15.93,15.11,15.65,943394,0
2014-07-09,15.72,15.99,15.48,15.72,546635,0
2014-07-10,15.15,15.75,14.41,15.51,806193,0
2014-07-11,15.33,15.79,15.21,15.68,498004,0
2014-07-14,15.97,17.35,15.85,16.98,2558213,0
2014-07-15,17.06,17.85,16.79,17.13,1750606,0
2014-07-16,17.39,17.64,17.163,17.59,849941,0
2014-07-17,17.37,18.2,17.37,17.6,1305567,0
2014-07-18,17.36,18.08,17.36,17.79,708163,0
2014-07-21,17.79,18.73,17.65,18.13,1636831,0
2014-07-22,18.3,18.86,18.19,18.5,1287763,0
2014-07-23,18.53,19.01,18.23,18.56,882298,0
2014-07-24,18.5,18.88,18.31,18.4,534243,0
2014-07-25,18.27,18.37,17.95,18.03,814047,0
2014-07-28,18.1,18.16,17.36,17.96,992131,0
2014-07-29,18,18.55,17.87,18.52,939159,0
2014-07-30,18.11,19.1,18.1,18.81,1568544,0
2014-07-31,17.82,18.23,17.17,17.84,1600097,0
2014-08-01,17.79,19.3,17.59,19.14,1592958,0
2014-08-04,19.34,19.83,19.15,19.58,1582669,0
2014-08-05,19.58,19.88,18.99,19.1,990277,0
2014-08-06,18.94,19.59,18.78,18.85,985950,0
2014-08-07,19.25,19.45,18.65,18.85,812465,0
2014-08-08,18.83,19.12,18.6,18.81,465645,0
2014-08-11,19.05,19.78,19,19.41,1332208,0
2014-08-12,19.55,19.74,19.12,19.38,735341,0
2014-08-13,19.42,20.15,19.4,20.08,1361793,0
2014-08-14,20.16,20.9,20.1,20.81,1500796,0
2014-08-15,21,21.23,20.22,20.38,1637916,0
2014-08-18,20.86,21.42,20.58,21.3,1163972,0
2014-08-19,21.43,22.02,21.4,21.59,1029597,0
2014-08-20,21.61,21.7,21.06,21.43,689374,0
2014-08-21,21.45,21.6,20.3,21.19,1053856,0
2014-08-22,21.14,21.58,20.35,21.16,1059775,0
2014-08-25,21.17,21.5,20.8,21.15,858783,0
2014-08-26,21.08,21.6,21.04,21.41,733470,0
2014-08-27,21.68,22.74,21.63,22.47,2427606,0
2014-08-28,22.42,23.11,22.01,22.47,1285372,0
2014-08-29,22.7,23.15,22.24,23.11,1387082,0
2014-09-02,23.76,23.969,23.25,23.52,1992114,0
2014-09-03,23.84,23.89,22.56,23.15,1411171,0
2014-09-04,23.2,23.48,22.69,22.8,820322,0
2014-09-05,22.8,23,22.25,22.83,908576,0
2014-09-08,22.87,23.38,22.55,23.1,1122062,0
2014-09-09,23.1,23.38,22.71,22.86,766877,0
2014-09-10,22.79,23.23,22.52,23.01,1120688,0
2014-09-11,22.88,22.98,19.65,21.31,4770646,0
2014-09-12,21.53,21.75,20,20.01,1838635,0
2014-09-15,19.7,20,18.28,18.36,2612613,0
2014-09-16,18.35,19.45,18.15,18.72,1945532,0
2014-09-17,18.5,19.06,16.75,16.83,3081682,0
2014-09-18,16.89,17.35,16.4,16.61,1991243,0
2014-09-19,16.69,16.79,15.64,15.97,3652583,0
2014-09-22,15.97,16.88,15.58,15.65,1945870,0
2014-09-23,15.62,16.19,15.33,15.63,1384339,0
2014-09-24,15.56,16,15.03,15.68,1418845,0
2014-09-25,15.5,15.81,14.95,15.05,1129042,0
2014-09-26,15.21,15.83,15.2,15.66,1099905,0
2014-09-29,15.16,15.5,14.68,14.91,1397732,0
2014-09-30,14.64,15.08,13.75,13.96,2107061,0
2014-10-01,13.99,14.32,13.39,13.47,1935021,0
2014-10-02,13.37,13.73,12.12,12.62,3204690,0
2014-10-03,12.85,13.45,12.43,13.25,1774700,0
2014-10-06,13.35,13.5,11.83,11.89,1983234,0
2014-10-07,11.74,12.07,11.33,11.435,1805526,0
2014-10-08,11.42,12.32,10.85,12.23,2454009,0
2014-10-09,12.23,12.23,11.5,11.65,2282068,0
2014-10-10,11.65,11.96,10.725,10.87,1681889,0
2014-10-13,10.88,11.25,10.175,10.26,2094098,0
2014-10-14,10.58,10.71,9.69,9.86,1986515,0
2014-10-15,9.63,10.7,9.1,10.48,2740131,0
2014-10-16,10.15,11.88,10,11.62,2706733,0
2014-10-17,11.85,12.97,11.085,11.11,2852671,0
2014-10-20,11.11,12.11,11.05,11.55,1398605,0
2014-10-21,11.71,12.1,11.37,11.55,1455006,0
2014-10-22,11.66,12.98,11.417,12.33,2514859,0
2014-10-23,12.65,13.25,12.13,12.26,1766072,0
2014-10-24,12.19,12.349,11.45,11.73,1604375,0
2014-10-27,11.54,11.64,10.76,11.26,1284367,0
2014-10-28,11.4,12.2,11.3,12.16,1387496,0
2014-10-29,12.48,13.21,12.14,12.78,3057989,0
2014-10-30,12.15,12.99,10.41,12.7,4482498,0
2014-10-31,12.98,14.24,12.36,14.11,2345438,0
2014-11-03,14.2,14.77,13.46,13.81,2133886,0
2014-11-04,13.61,14.15,12.92,13.14,1693688,0
2014-11-05,13.3,14.34,13.29,13.95,1369428,0
2014-11-06,13.76,14.59,13.7,14.44,1437749,0
2014-11-07,14.41,14.98,14.245,14.84,1621530,0
2014-11-10,14.91,15.186,14.06,14.17,1275222,0
2014-11-11,14.17,14.33,13.77,14.22,1166370,0
2014-11-12,14.09,14.49,13.84,14.23,857225,0
2014-11-13,14.24,14.364,13.15,13.51,1488106,0
2014-11-14,13.53,13.96,13.29,13.65,1404077,0
2014-11-17,13.65,14.84,13.31,14.62,1855863,0
2014-11-18,14.62,15.57,14.62,15.13,1806092,0
2014-11-19,15.16,15.43,14.4,14.58,1287318,0
2014-11-20,14.32,14.73,13.8,14.18,1726286,0
2014-11-21,14.45,14.85,13.54,13.92,2297546,0
2014-11-24,13.85,14.27,13.62,14.11,819821,0
2014-11-25,14.11,14.509,13.75,13.9,985222,0
2014-11-26,13.85,14.04,13.33,13.37,939522,0
2014-11-28,13.04,13.16,11.3,11.63,1970122,0
2014-12-01,11.63,11.95,11.32,11.92,2060237,0
2014-12-02,11.89,12.49,11.83,11.99,1326752,0
2014-12-03,12.02,12.99,11.79,12.75,1688342,0
2014-12-04,12.77,12.93,12.21,12.37,1068133,0
2014-12-05,12.39,12.62,12.1,12.33,936172,0
2014-12-08,12.23,12.44,10.79,11.05,1801069,0
2014-12-09,10.75,11.7,10.55,11.62,1426032,0
2014-12-10,11.5,11.5,10.5,10.59,1762770,0
2014-12-11,10.59,11.13,10.5,10.64,1478076,0
2014-12-12,10.56,10.69,10.04,10.17,1328294,0
2014-12-15,10.5,10.61,9.28,9.41,1726249,0
2014-12-16,9.29,10.32,9.12,9.69,2317930,0
2014-12-17,9.62,10.98,9.62,10.66,1422423,0
2014-12-18,10.98,11.2,10.07,10.36,1267150,0
2014-12-19,10.55,11.09,10.45,10.88,2264444,0
2014-12-22,10.92,11.27,10.68,10.91,776105,0
2014-12-23,10.97,11.167,10.66,10.78,535255,0
2014-12-24,10.79,11.24,10.76,11.15,351291,0
2014-12-26,11.09,11.42,11.04,11.13,355043,0
2014-12-29,11.12,11.747,10.99,11.23,667052,0
2014-12-30,11.14,11.4,10.69,10.71,619851,0
2014-12-31,11.34,11.34,10.1,10.33,1848020,0
2015-01-02,10.66,10.99,10.33,10.94,959644,0
2015-01-05,11.39,11.39,9.99,10.1,1494294,0
2015-01-06,10.12,10.16,8.601,8.72,2395277,0
2015-01-07,9.03,9.26,8.855,9.1,1328444,0
2015-01-08,9.18,9.25,8.83,9,1455730,0
2015-01-09,9.01,9.62,8.98,9.47,1065072,0
2015-01-12,9.41,9.55,8.03,8.43,2334572,0
2015-01-13,8.45,9,8.22,8.61,1109471,0
2015-01-14,8.6,8.71,7.58,7.89,1852758,0
2015-01-15,8.01,8.18,7.53,7.58,1113987,0
2015-01-16,7.6,8.185,7.5101,8.12,1522363,0
2015-01-20,8.02,8.29,7.78,8.25,1647792,0
2015-01-21,8.29,8.6065,8.01,8.15,1098737,0
2015-01-22,8.17,8.99,8.06,8.9,1902351,0
2015-01-23,8.85,9.19,8.64,8.98,1006904,0
2015-01-26,8.92,9.38,8.67,9.34,944799,0
2015-01-27,9.33,9.38,8.9,9.26,621465,0
2015-01-28,9.22,9.36,8.9401,8.97,867913,0
2015-01-29,8.92,9.11,8.32,8.65,1002945,0
2015-01-30,8.57,8.87,8.39,8.59,799588,0
2015-02-02,8.68,9.2,8.56,9.09,1088542,0
2015-02-03,9.18,9.65,9.16,9.49,1251413,0
2015-02-04,9.36,9.55,8.78,8.97,1295287,0
2015-02-05,9.08,9.92,9.08,9.74,1379632,0
2015-02-06,9.81,10.22,9.65,9.81,865248,0
2015-02-09,9.86,10.24,9.8,9.83,683888,0
2015-02-10,9.9,10,9.18,9.42,1156857,0
2015-02-11,9.3,9.79,9.07,9.43,815937,0
2015-02-12,9.59,9.89,9.456,9.67,611632,0
2015-02-13,9.76,9.91,9.59,9.82,543104,0
2015-02-17,9.95,9.95,9.4699,9.79,735930,0
2015-02-18,9.69,9.84,9.35,9.44,816651,0
2015-02-19,9.25,10.24,9.2107,9.99,1118132,0
2015-02-20,9.92,10.11,9.6,9.73,686389,0
2015-02-23,9.64,9.91,9.2,9.29,920391,0
2015-02-24,9.39,9.39,8.95,9.14,900561,0
2015-02-25,9,9.23,8.69,8.77,1151745,0
2015-02-26,8.85,9.04,8.67,8.94,825675,0
2015-02-27,8.99,9.33,8.88,9.18,631266,0
2015-03-02,9.18,9.4,9.09,9.4,730500,0
2015-03-03,9.1,9.53,8.92,9.16,855600,0
2015-03-04,9.12,9.41,9.01,9.33,1414300,0
2015-03-05,10.45,12.16,10.33,11.75,9990100,0
2015-03-06,11.8,12.05,10.9,11.33,3163400,0
2015-03-09,11.43,11.65,10.95,11.25,1391300,0
2015-03-10,10.96,11,10.32,10.4,1341200,0
2015-03-11,10.44,10.91,10.26,10.7,917700,0
2015-03-12,10.76,10.84,10.02,10.05,999000,0
2015-03-13,9.94,10.3,9.72,10.29,1045800,0
2015-03-16,10.26,10.56,9.92,10.45,1400000,0
2015-03-17,10.44,10.65,10.13,10.2,698300,0
2015-03-18,10.09,10.75,10.07,10.56,690900,0
2015-03-19,10.4,10.79,10.3,10.5,479400,0
2015-03-20,10.52,11.07,10.47,10.77,961700,0
2015-03-23,10.74,11.08,10.73,10.84,675800,0
2015-03-24,10.9,10.98,10.55,10.78,415800,0
2015-03-25,10.81,10.96,10.6,10.61,459500,0
2015-03-26,10.7,11.12,10.41,10.56,787100,0
2015-03-27,10.54,10.56,10.11,10.34,651300,0
2015-03-30,10.42,10.72,10.31,10.65,581000,0
2015-03-31,10.59,10.94,10.36,10.79,761477,0
2015-04-01,10.78,11.32,10.65,11.15,830400,0
2015-04-02,11.17,11.43,10.75,10.95,852100,0
2015-04-06,10.91,11.5,10.83,11.43,886700,0
2015-04-07,11.42,11.87,11.24,11.54,1131881,0
2015-04-08,11.6,11.74,11.4,11.51,739000,0
2015-04-09,11.51,11.63,11.22,11.45,792314,0
2015-04-10,11.47,11.95,11.47,11.74,572400,0
2015-04-13,11.81,11.93,11.44,11.52,708500,0
2015-04-14,11.68,11.72,10.9,11.31,866700,0
2015-04-15,11.36,12.12,11.18,11.78,1419382,0
2015-04-16,11.76,12.64,11.62,12.23,1317236,0
2015-04-17,12.11,12.27,11.8,12.12,1201000,0
2015-04-20,12.21,12.62,12.05,12.39,1166307,0
2015-04-21,12.42,12.68,12.15,12.55,1162362,0
2015-04-22,12.55,12.55,12,12.25,1183229,0
2015-04-23,12.24,12.49,11.8,12.44,957300,0
2015-04-24,12.3,12.39,11.62,12.03,1228519,0
2015-04-27,12.13,12.35,11.8,11.86,867500,0
2015-04-28,11.8,12.26,11.63,11.97,882285,0
2015-04-29,11.65,12.55,11.52,12.13,1001800,0
2015-04-30,12.04,12.18,11.78,11.96,645700,0
2015-05-01,12,12.3,11.88,12.23,554000,0
2015-05-04,12.46,12.53,12.13,12.15,640500,0
2015-05-05,12.17,12.44,11.81,11.9,608800,0
2015-05-06,12.03,12.2,11.68,12.03,673024,0
2015-05-07,12,12.04,11.55,11.97,849690,0
2015-05-08,12.07,12.29,11.75,12.07,895800,0
2015-05-11,12.06,12.24,11.72,11.83,1535100,0
2015-05-12,11.16,12.4,10.87,12.15,2965345,0
2015-05-13,12.3,13.7,12.2,13.4,3130248,0
2015-05-14,13.37,13.37,12.74,12.93,1385700,0
2015-05-15,12.87,13.1,12.667,12.94,825544,0
2015-05-18,12.85,13.15,12.67,12.84,769342,0
2015-05-19,12.75,12.91,12.3,12.62,1061673,0
2015-05-20,12.62,12.7,12.02,12.03,1006952,0
2015-05-21,12.05,12.46,11.88,12.05,949100,0
2015-05-22,12.07,12.1,11.75,12.07,623100,0
2015-05-26,11.91,12.02,11.48,11.78,614050,0
2015-05-27,11.76,12.03,11.62,12.01,896200,0
2015-05-28,12.02,12.13,11.62,11.77,676967,0
2015-05-29,11.8,12.54,11.36,11.51,2173500,0
2015-06-01,11.6,11.79,11,11.02,1244511,0
2015-06-02,11.01,11.15,10.55,10.98,1089701,0
2015-06-03,11.01,11.15,10.6,10.63,707600,0
2015-06-04,10.57,10.62,10.36,10.55,599100,0
2015-06-05,10.52,11.17,10.46,11.01,752300,0
2015-06-08,10.99,11.12,10.62,10.76,518200,0
2015-06-09,10.81,10.91,10.64,10.77,353467,0
2015-06-10,10.8,11.07,10.73,10.76,666576,0
2015-06-11,10.81,11.19,10.77,10.87,718694,0
2015-06-12,10.9,11.11,10.84,10.94,402900,0
2015-06-15,10.85,10.97,10.74,10.84,521000,0
2015-06-16,10.89,11,10.72,10.85,513600,0
2015-06-17,10.9,11.25,10.65,10.85,690700,0
2015-06-18,10.91,11,10.5,10.58,613800,0
2015-06-19,10.53,10.85,10.53,10.75,529700,0
2015-06-22,10.72,10.83,10.27,10.3,758500,0
2015-06-23,10.35,10.5,9.93,10.38,1210565,0
2015-06-24,10.33,10.35,10.05,10.06,469300,0
2015-06-25,10.1,10.4,10.08,10.17,616300,0
2015-06-26,10.19,10.53,10.15,10.26,845700,0
2015-06-29,10.15,10.25,9.9,9.93,662300,0
2015-06-30,10.03,10.36,9.97,10.32,817244,0
2015-07-01,10.37,10.45,9.83,9.83,877900,0
2015-07-02,10.11,10.19,9.88,10.06,546600,0
2015-07-06,9.84,10.04,9.62,9.73,638800,0
2015-07-07,9.71,9.97,9.45,9.79,838600,0
2015-07-08,9.75,9.91,9.21,9.29,948100,0
2015-07-09,9.46,9.9,9.43,9.72,937500,0
2015-07-10,9.85,9.85,9.33,9.35,862300,0
2015-07-13,9.52,9.62,9.32,9.48,607300,0
2015-07-14,9.51,9.83,9.44,9.75,683655,0
2015-07-15,9.66,9.79,9.32,9.42,568798,0
2015-07-16,9.51,9.61,9.19,9.2,604100,0
2015-07-17,9.19,9.37,8.98,9,890100,0
2015-07-20,9,9.07,8.68,8.92,1016900,0
2015-07-21,8.91,9.16,8.57,8.64,921600,0
2015-07-22,8.61,8.61,7.74,7.8,1555600,0
2015-07-23,7.8,8.12,7.55,7.69,2181400,0
2015-07-24,7.76,7.81,7.11,7.33,1795500,0
2015-07-27,7.09,8.1,7.05,7.56,1543800,0
2015-07-28,7.58,7.8,7.26,7.53,833400,0
2015-07-29,7.56,8.01,7.42,7.98,1063700,0
2015-07-30,7.83,8.26,7.73,7.93,1243800,0
2015-07-31,7.85,7.87,7.32,7.38,1516500,0
2015-08-03,7.34,7.51,7.05,7.26,1021793,0
2015-08-04,7.19,7.52,7.17,7.51,738200,0
2015-08-05,7.59,7.76,7.36,7.45,1071900,0
2015-08-06,7.42,7.85,7.26,7.72,773698,0
2015-08-07,7.74,7.94,7.25,7.29,676100,0
2015-08-10,7.4,7.94,7.36,7.89,856000,0
2015-08-11,7.68,7.79,7.41,7.69,907555,0
2015-08-12,7.59,7.94,7.5,7.84,867700,0
2015-08-13,7.81,7.92,7.61,7.76,654800,0
2015-08-14,7.76,7.95,7.65,7.74,611800,0
2015-08-17,7.73,7.75,7.52,7.68,561500,0
2015-08-18,7.67,7.68,7.43,7.64,734200,0
2015-08-19,7.6,7.69,7.36,7.54,635600,0
2015-08-20,7.46,7.58,7.01,7.03,701200,0
2015-08-21,6.89,7.14,6.81,6.95,1075200,0
2015-08-24,6.58,7.12,6.25,6.57,907001,0
2015-08-25,6.83,6.99,6.25,6.31,808300,0
2015-08-26,6.45,6.45,6.11,6.22,870400,0
2015-08-27,6.34,7.11,6.26,6.95,975300,0
2015-08-28,6.95,7.33,6.88,7.12,694100,0
2015-08-31,7.06,7.18,6.74,7.08,741400,0
2015-09-01,6.93,7.13,6.5,6.55,1080700,0
2015-09-02,6.6,6.75,6.42,6.56,1451400,0
2015-09-03,6.62,6.85,6.53,6.61,1184700,0
2015-09-04,6.49,6.62,6.39,6.46,1066600,0
2015-09-08,6.55,6.96,6.48,6.91,979200,0
2015-09-09,6.92,7.42,6.91,7.23,1541100,0
2015-09-10,7.25,7.37,6.9788,7.19,1371898,0
2015-09-11,7.12,7.2,6.83,6.86,791200,0
2015-09-14,6.87,6.91,6.49,6.5,757400,0
2015-09-15,6.51,7,6.51,6.86,731400,0
2015-09-16,6.88,7.09,6.83,7.01,595100,0
2015-09-17,6.96,7.23,6.86,6.96,751332,0
2015-09-18,6.83,6.89,6.67,6.88,1213400,0
2015-09-21,6.87,7.27,6.84,7.03,796400,0
2015-09-22,6.91,7.09,6.82,7.04,555600,0
2015-09-23,7.08,7.2,6.88,6.91,669868,0
2015-09-24,6.83,6.91,6.68,6.84,506334,0
2015-09-25,6.9,6.98,6.63,6.77,661900,0
2015-09-28,6.68,6.72,6.18,6.34,855997,0
2015-09-29,6.41,6.47,6.2,6.23,564000,0
2015-09-30,6.26,6.51,6.26,6.49,547100,0
2015-10-01,6.56,6.68,6.22,6.34,463900,0
2015-10-02,6.25,6.73,6.25,6.69,605100,0
2015-10-05,6.75,6.98,6.74,6.93,559442,0
2015-10-06,6.95,7.17,6.88,7.01,839500,0
2015-10-07,7.15,7.64,7.1,7.32,1440582,0
2015-10-08,7.18,7.28,6.96,7.14,912000,0
2015-10-09,7.14,7.23,6.91,7.05,675000,0
2015-10-12,7.02,7.05,6.63,6.73,843000,0
2015-10-13,6.72,6.73,6.28,6.3,1036300,0
2015-10-14,6.32,6.59,6.27,6.42,637300,0
2015-10-15,6.35,6.61,6.23,6.6,584600,0
2015-10-16,6.64,6.64,6.32,6.45,497100,0
2015-10-19,6.32,6.59,6.3,6.42,417275,0
2015-10-20,6.38,6.67,6.36,6.58,501569,0
2015-10-21,6.57,6.64,6.24,6.32,636200,0
2015-10-22,6.34,6.47,5.92,6,1002600,0
2015-10-23,5.97,6.13,5.66,6.11,1225200,0
2015-10-26,6.09,6.1,5.62,5.68,660800,0
2015-10-27,5.62,5.78,5.45,5.61,764200,0
2015-10-28,5.65,6.1,5.61,5.95,903200,0
2015-10-29,5.8,6.1,5.76,5.82,627500,0
2015-10-30,5.89,6.12,5.78,6.01,596200,0
2015-11-02,5.93,6.24,5.86,6.12,876145,0
2015-11-03,6.2,6.51,6.075,6.47,1023500,0
2015-11-04,6.47,6.63,5.83,5.96,1244715,0
2015-11-05,5.43,6.03,5.34,5.8,1426900,0
2015-11-06,5.51,5.69,5.21,5.26,1717700,0
2015-11-09,5.23,5.25,4.81,4.91,1675765,0
2015-11-10,4.89,4.89,4.47,4.51,1753900,0
2015-11-11,4.51,4.52,4.21,4.25,1326800,0
2015-11-12,4.63,4.91,4.27,4.89,1961000,0
2015-11-13,4.93,4.96,4.41,4.46,1618600,0
2015-11-16,4.41,4.59,4.16,4.24,1480100,0
2015-11-17,4.32,4.37,3.92,3.93,1382200,0
2015-11-18,3.93,4.24,3.84,4.15,1579700,0
2015-11-19,4.29,4.31,3.87,3.93,1067500,0
2015-11-20,3.96,4.02,3.85,3.86,910500,0
2015-11-23,3.81,3.96,3.74,3.83,828400,0
2015-11-24,3.83,4.05,3.83,4.03,1401400,0
2015-11-25,4.17,4.43,4.09,4.3,1130800,0
2015-11-27,4.29,4.32,4.05,4.12,469200,0
2015-11-30,4.15,5.12,4.13,4.99,2789300,0
2015-12-01,5.05,5.18,4.62,4.9,2464502,0
2015-12-02,4.81,5.01,4.61,4.74,1174625,0
2015-12-03,4.83,4.87,4.5,4.59,857308,0
2015-12-04,4.55,4.72,4.51,4.59,535100,0
2015-12-07,4.54,4.54,4.12,4.2,1360800,0
2015-12-08,4.11,4.3,4.02,4.21,464279,0
2015-12-09,4.28,4.71,4.24,4.31,1179000,0
2015-12-10,4.29,4.55,4.22,4.52,867300,0
2015-12-11,4.46,4.48,4.13,4.15,1019700,0
2015-12-14,4.1,4.15,3.96,4.13,1006644,0
2015-12-15,4.21,4.37,4.08,4.24,961200,0
2015-12-16,4.21,4.61,4.17,4.47,907600,0
2015-12-17,4.5,4.58,4.24,4.44,687700,0
2015-12-18,4.45,4.53,4.2,4.31,821800,0
2015-12-21,4.35,4.63,4.18,4.5,894800,0
2015-12-22,4.51,4.63,4.32,4.54,577247,0
2015-12-23,4.61,4.87,4.59,4.81,747600,0
2015-12-24,4.83,4.86,4.7,4.78,258635,0
2015-12-28,4.67,4.76,4.52,4.59,621416,0
2015-12-29,4.63,4.73,4.54,4.64,366728,0
2015-12-30,4.56,4.72,4.53,4.59,284132,0
2015-12-31,4.56,4.82,4.5,4.78,532695,0
2016-01-04,4.7,4.9,4.61,4.85,691910,0
2016-01-05,4.87,4.92,4.52,4.52,549638,0
2016-01-06,4.41,4.46,4.28,4.29,496160,0
2016-01-07,4.17,4.24,3.9,3.91,818606,0
2016-01-08,3.91,4.04,3.81,3.81,629927,0
2016-01-11,3.8,3.92,3.18,3.36,1238389,0
2016-01-12,3.39,3.435,3.03,3.19,1100859,0
2016-01-13,3.21,3.45,3.105,3.26,1243444,0
2016-01-14,3.25,3.55,3.145,3.34,2312880,0
2016-01-15,3.23,3.52,3.1125,3.44,944682,0
2016-01-19,3.48,3.5,2.93,3.11,1353400,0
2016-01-20,2.94,2.94,2.41,2.8,2091711,0
2016-01-21,2.82,3.025,2.75,2.95,932477,0
2016-01-22,3.04,3.2,2.905,3.15,985832,0
2016-01-25,3.15,3.18,2.91,2.95,655151,0
2016-01-26,3.01,3.12,2.965,3.09,808825,0
2016-01-27,3.04,3.23,3.015,3.09,659764,0
2016-01-28,3.2,3.31,3.075,3.11,606763,0
2016-01-29,3.09,3.54,3.09,3.49,873475,0
2016-02-01,3.41,3.49,3.26,3.38,778555,0
2016-02-02,3.28,3.31,3.14,3.21,1528342,0
2016-02-03,3.31,3.43,3.08,3.4,456972,0
2016-02-04,3.37,3.6899,3.37,3.64,454954,0
2016-02-05,3.56,3.76,3.49,3.54,534854,0
2016-02-08,3.44,3.47,3.265,3.36,523522,0
2016-02-09,3.27,3.305,3.075,3.15,393924,0
2016-02-10,3.12,3.32,3.06,3.14,496497,0
2016-02-11,3.08,3.27,2.87,3.24,867091,0
2016-02-12,3.32,3.445,3.15,3.22,760922,0
2016-02-16,3.25,3.5,3.18,3.48,467185,0
2016-02-17,3.53,3.705,3.505,3.68,548076,0
2016-02-18,3.71,3.75,3.37,3.39,432215,0
2016-02-19,3.33,3.39,3.239,3.37,256410,0
2016-02-22,3.43,3.59,3.3707,3.57,348256,0
2016-02-23,3.56,3.56,3.335,3.46,311945,0
2016-02-24,3.35,3.7,3.26,3.69,402980,0
2016-02-25,3.62,3.69,3.355,3.42,383299,0
2016-02-26,3.5,3.85,3.47,3.8,717894,0
2016-02-29,3.83,4.12,3.8,3.94,840801,0
2016-03-01,4.04,4.27,3.94,4.06,978643,0
2016-03-02,4.16,4.28,3.93,4.13,562616,0
2016-03-03,4.08,4.5,4.0501,4.46,575652,0
2016-03-04,4.56,4.94,4.41,4.57,931552,0
2016-03-07,4.63,4.74,4.48,4.71,640690,0
2016-03-08,4.7,4.74,4.22,4.255,681259,0
2016-03-09,4.33,4.5199,4.18,4.21,581996,0
2016-03-10,4.9,5.59,4.73,5.46,4434863,0
2016-03-11,5.54,5.845,5.07,5.34,2348053,0
2016-03-14,5.34,5.44,4.91,5.2,877598,0
2016-03-15,5.07,5.21,4.73,5,817688,0
2016-03-16,5.01,5.5,4.915,5.09,758925,0
2016-03-17,5.15,5.4401,5.05,5.27,758543,0
2016-03-18,5.35,5.6499,5.05,5.07,1901821,0
2016-03-21,5.02,5.35,5,5.19,713177,0
2016-03-22,5.09,5.156,4.95,5.07,572084,0
2016-03-23,4.99,5,4.52,4.64,644264,0
2016-03-24,4.52,4.705,4.365,4.61,359296,0
2016-03-28,4.61,4.75,4.45,4.59,326985,0
2016-03-29,4.52,4.63,4.33,4.53,487846,0
2016-03-30,4.57,4.6699,4.415,4.5,489097,0
2016-03-31,4.47,4.7,4.44,4.68,707540,0
2016-04-01,4.57,4.57,4.32,4.4,574762,0
2016-04-04,4.35,4.44,3.94,4.01,1066244,0
2016-04-05,3.99,4.1,3.92,3.92,467398,0
2016-04-06,3.96,4.04,3.67,4,817935,0
2016-04-07,3.99,4.07,3.89,3.97,645659,0
2016-04-08,4.06,4.31,3.85,3.92,802105,0
2016-04-11,3.98,4.21,3.905,4,616663,0
2016-04-12,4.02,4.33,3.95,4.24,740833,0
2016-04-13,4.22,4.65,4.22,4.5,846279,0
2016-04-14,4.51,4.58,4.34,4.45,419542,0
2016-04-15,4.4,4.51,4.35,4.45,419033,0
2016-04-18,4.32,4.68,4.29,4.56,521518,0
2016-04-19,4.5,4.63,4.4001,4.54,494965,0
2016-04-20,4.51,4.76,4.49,4.67,688655,0
2016-04-21,4.71,4.81,4.56,4.8,550724,0
2016-04-22,4.85,5.09,4.77,4.91,627044,0
2016-04-25,4.94,4.94,4.743,4.87,345254,0
2016-04-26,4.88,4.99,4.82,4.88,254511,0
2016-04-27,4.92,5.12,4.838,5.1,449223,0
2016-04-28,5.07,5.222,4.87,4.91,374430,0
2016-04-29,4.92,5.011,4.6,4.73,511401,0
2016-05-02,4.72,4.72,4.48,4.52,484328,0
2016-05-03,4.42,4.42,4.0669,4.28,507056,0
2016-05-04,4.3,4.4899,4.145,4.26,439832,0
2016-05-05,3.8,4.38,3.74,4.37,847275,0
2016-05-06,4.31,4.67,4.19,4.64,710791,0
2016-05-09,4.64,4.65,4.23,4.25,961627,0
2016-05-10,4.25,4.61,4.25,4.45,503676,0
2016-05-11,4.45,4.8,4.34,4.43,481479,0
2016-05-12,4.48,4.56,4.215,4.29,474109,0
2016-05-13,4.26,4.399,4.105,4.14,343930,0
2016-05-16,4.24,4.39,4.16,4.205,388883,0
2016-05-17,4.21,4.34,4.09,4.12,358657,0
2016-05-18,4.14,4.37,4.11,4.33,508099,0
2016-05-19,4.28,4.63,4.28,4.53,640633,0
2016-05-20,4.56,4.73,4.54,4.69,312419,0
2016-05-23,4.65,4.7299,4.55,4.65,267341,0
2016-05-24,4.76,5.05,4.76,5.01,1081931,0
2016-05-25,5.11,6.07,5.0733,6.04,2347541,0
2016-05-26,6.08,6.3768,5.73,5.79,2126068,0
2016-05-27,5.77,6.15,5.6301,6.07,555987,0
2016-05-31,6.09,6.48,6.08,6.33,1058779,0
2016-06-01,6.28,6.5801,6.21,6.47,807425,0
2016-06-02,6.4,6.76,6.31,6.5,838117,0
2016-06-03,6.53,6.5756,6.32,6.46,384688,0
2016-06-06,6.49,6.5301,6.32,6.45,628635,0
2016-06-07,6.49,6.49,6.23,6.37,509817,0
2016-06-08,6.4,6.49,6.28,6.32,502999,0
2016-06-09,6.27,6.27,5.8501,6.01,682462,0
2016-06-10,5.92,5.95,5.67,5.74,564253,0
2016-06-13,5.65,5.83,5.51,5.58,427376,0
2016-06-14,5.49,5.69,5.41,5.495,364908,0
2016-06-15,5.47,5.655,5.31,5.47,337564,0
2016-06-16,5.42,5.48,5.28,5.44,225862,0
2016-06-17,5.48,5.7299,5.39,5.56,531099,0
2016-06-20,5.63,5.9,5.34,5.37,533076,0
2016-06-21,5.36,5.3921,5.13,5.3,299513,0
2016-06-22,5.32,5.37,5.21,5.28,258535,0
2016-06-23,5.35,5.4501,5.28,5.4,352561,0
2016-06-24,5.11,5.2,4.9341,5.16,550627,0
2016-06-27,5.05,5.05,4.64,4.68,601212,0
2016-06-28,4.77,5.0299,4.77,4.88,441243,0
2016-06-29,4.97,5.09,4.9,5.04,621238,0
2016-06-30,5.03,5.5,4.9,5.45,1205167,0
2016-07-01,5.44,6.1,5.43,5.96,1157164,0
2016-07-05,5.86,5.96,5.53,5.62,679440,0
2016-07-06,5.61,5.85,5.37,5.78,607944,0
2016-07-07,5.84,5.97,5.48,5.59,608091,0
2016-07-08,5.67,5.77,5.51,5.69,418748,0
2016-07-11,5.7,5.91,5.6464,5.76,377444,0
2016-07-12,5.9,6.1811,5.87,6.1,666943,0
2016-07-13,6.08,6.2,5.91,6.09,516813,0
2016-07-14,6.19,6.19,5.87,5.95,578423,0
2016-07-15,6.01,6.02,5.86,5.96,342422,0
2016-07-18,5.92,6.16,5.81,6.11,435995,0
2016-07-19,6.07,6.13,6.03,6.1,319877,0
2016-07-20,6.08,6.18,5.96,6.03,563858,0
2016-07-21,6.04,6.1,5.791,5.84,576451,0
2016-07-22,5.84,5.98,5.77,5.88,267829,0
2016-07-25,5.81,5.9,5.72,5.76,363823,0
2016-07-26,5.79,6.28,5.72,6.28,927128,0
2016-07-27,6.31,6.53,6.245,6.45,889191,0
2016-07-28,7.45,7.5,6.55,6.78,2490051,0
2016-07-29,6.76,6.95,6.51,6.83,820477,0
2016-08-01,6.8,6.8,6.42,6.6,644521,0
2016-08-02,6.68,6.7,6.28,6.34,832662,0
2016-08-03,6.35,6.48,6.14,6.39,821091,0
2016-08-04,6.38,6.55,6.34,6.49,724497,0
2016-08-05,6.53,6.68,6.49,6.58,593203,0
2016-08-08,6.6,6.99,6.6,6.83,650887,0
2016-08-09,6.85,6.92,6.75,6.82,514262,0
2016-08-10,6.9,6.919,6.63,6.71,467737,0
2016-08-11,6.73,6.75,6.625,6.65,360167,0
2016-08-12,6.7,6.71,6.47,6.62,596766,0
2016-08-15,6.68,6.83,6.68,6.8,704870,0
2016-08-16,6.76,6.8,6.68,6.76,237872,0
2016-08-17,6.72,6.87,6.56,6.69,478418,0
2016-08-18,6.8,6.89,6.72,6.87,581454,0
2016-08-19,6.84,6.99,6.71,6.82,719514,0
2016-08-22,6.74,7.03,6.6,6.97,606952,0
2016-08-23,6.98,7.21,6.97,7.16,837989,0
2016-08-24,7.09,7.1654,6.62,6.67,942889,0
2016-08-25,6.62,6.78,6.62,6.71,580430,0
2016-08-26,6.76,6.955,6.67,6.81,722889,0
2016-08-29,6.81,7.005,6.7028,6.82,548718,0
2016-08-30,6.8,6.9,6.66,6.74,442645,0
2016-08-31,6.7,6.78,6.42,6.46,662084,0
2016-09-01,6.43,6.55,6.27,6.48,624205,0
2016-09-02,6.56,6.635,6.48,6.58,440482,0
2016-09-06,6.6,6.71,6.51,6.63,441123,0
2016-09-07,7.23,7.23,6.63,6.65,543316,0
2016-09-08,6.71,6.88,6.47,6.7,785291,0
2016-09-09,6.61,6.68,6.437,6.45,427223,0
2016-09-12,6.54,6.78,6.38,6.65,832171,0
2016-09-13,6.54,6.69,6.2837,6.35,609026,0
2016-09-14,6.35,6.61,6.26,6.36,450539,0
2016-09-15,6.39,6.45,6.31,6.36,414033,0
2016-09-16,6.29,6.36,6.235,6.3,698627,0
2016-09-19,6.38,6.49,6.1701,6.39,354177,0
2016-09-20,6.39,6.47,6.32,6.4,459680,0
2016-09-21,6.47,6.6,6.42,6.53,335640,0
2016-09-22,6.58,6.67,6.56,6.63,331725,0
2016-09-23,6.58,6.69,6.51,6.56,198539,0
2016-09-26,6.56,6.6,6.43,6.45,232201,0
2016-09-27,6.41,6.53,6.34,6.53,283469,0
2016-09-28,6.6,6.81,6.45,6.8,584855,0
2016-09-29,6.86,6.92,6.62,6.69,489334,0
2016-09-30,6.71,6.98,6.6,6.91,542202,0
2016-10-03,6.94,6.96,6.735,6.78,332531,0
2016-10-04,6.79,6.87,6.705,6.75,454656,0
2016-10-05,6.8,7.14,6.75,7.05,926772,0
2016-10-06,7,7.4199,6.96,7.21,790859,0
2016-10-07,7.25,7.25,7.03,7.16,368663,0
2016-10-10,7.23,7.475,7.23,7.33,410221,0
2016-10-11,7.34,7.41,7.11,7.18,298429,0
2016-10-12,7.15,7.23,7.05,7.15,257504,0
2016-10-13,7.1,7.22,6.99,7.12,269881,0
2016-10-14,7.19,7.3,7.06,7.22,270674,0
2016-10-17,7.15,7.4,7.15,7.25,175402,0
2016-10-18,7.3,7.4,7.15,7.35,322334,0
2016-10-19,7.4,7.624,7.34,7.4,455935,0
2016-10-20,7.4,7.575,7.25,7.45,272529,0
2016-10-21,7.35,7.45,7.25,7.45,199510,0
2016-10-24,7.45,7.6,7.35,7.4,318418,0
2016-10-25,7.4,7.7,7.36,7.5,348979,0
2016-10-26,7.5,7.6,7.3,7.4,250186,0
2016-10-27,7.45,7.6,7.4,7.5,248997,0
2016-10-28,7.5,7.7,7.35,7.5,673498,0
2016-10-31,7.5,7.55,7.35,7.45,391681,0
2016-11-01,7.45,7.7,7.4,7.5,580846,0
2016-11-02,7.4,7.6,7.4,7.5,500728,0
2016-11-03,6.85,7.35,6.55,7.05,1895144,0
2016-11-04,7.05,7.3,6.9,7.25,535303,0
2016-11-07,7.3,7.33,6.65,6.65,596659,0
2016-11-08,6.7,7.15,6.55,6.9,490367,0
2016-11-09,6.7,6.85,6.3,6.45,955055,0
2016-11-10,6.45,6.7,6.25,6.35,1190392,0
2016-11-11,6.35,6.35,5.75,5.95,1417193,0
2016-11-14,6,6.3,5.9,6.25,618319,0
2016-11-15,6.25,6.65,6.15,6.55,535059,0
2016-11-16,6.6,6.7,6.4,6.7,391958,0
2016-11-17,6.75,7.1,6.65,7.05,770880,0
2016-11-18,7.1,7.3,6.905,7.25,440216,0
2016-11-21,6.65,7.65,6.65,7.65,578639,0
2016-11-22,7.65,7.85,7.55,7.75,519481,0
2016-11-23,7.75,8.375,7.505,8.3,968782,0
2016-11-25,8.35,8.725,8.25,8.5,587449,0
2016-11-28,8.6,8.65,8.35,8.45,415074,0
2016-11-29,8.35,8.55,7.8,8.5,778243,0
2016-11-30,8.7,9,8.5,8.6,1062220,0
2016-12-01,8.7,8.85,8.65,8.85,607124,0
2016-12-02,8.9,8.95,8.6,8.7,608265,0
2016-12-05,8.8,8.95,8.55,8.75,662809,0
2016-12-06,8.65,8.9,8.6,8.8,280591,0
2016-12-07,8.8,9.1,8.75,8.95,447305,0
2016-12-08,8.9,9.925,8.9,9.85,918161,0
2016-12-09,9.95,10,9.35,9.6,610228,0
2016-12-12,9.9,10.95,9.8599,10.25,1757199,0
2016-12-13,9.6,9.85,9.4,9.65,1649937,0
2016-12-14,9.85,10.15,9.35,9.7,845332,0
2016-12-15,9.7,10,9.6,9.7,426797,0
2016-12-16,9.75,9.95,9.6,9.65,447552,0
2016-12-19,9.7,9.95,9.55,9.85,418846,0
2016-12-20,9.9,10,9.8,10,452769,0
2016-12-21,9.95,10.25,9.85,10.15,315298,0
2016-12-22,10.15,10.2,9.65,9.75,555748,0
2016-12-23,9.85,9.85,9.35,9.8,251646,0
2016-12-27,9.85,10,9.75,9.8,270035,0
2016-12-28,9.8,9.8815,9.4,9.5,361763,0
2016-12-29,9.5,9.6,9.2,9.45,663271,0
2016-12-30,9.35,9.6,9.2,9.5,787217,0
2017-01-03,9.65,10.05,9.6354,9.85,487208,0
2017-01-04,9.85,9.95,9.65,9.75,451624,0
2017-01-05,9.75,9.8,9.3,9.35,334931,0
2017-01-06,9.35,9.375,8.85,9.1,697933,0
2017-01-09,9.1,9.1,8.875,8.9,401773,0
2017-01-10,8.85,9.025,8.7,8.8,388152,0
2017-01-11,8.9,8.9,8.6,8.6,449020,0
2017-01-12,8.7,8.8,8.4,8.45,325379,0
2017-01-13,8.5,8.625,8.4,8.5,371897,0
2017-01-17,8.5,8.525,8.05,8.15,577945,0
2017-01-18,8.15,8.4845,8,8.35,634412,0
2017-01-19,8.45,8.45,8.05,8.1,316701,0
2017-01-20,8.15,8.3,7.95,8.05,465691,0
2017-01-23,8,8.325,7.829,8.05,615735,0
2017-01-24,8.05,8.3,7.95,8.1,661892,0
2017-01-25,8.2,8.345,7.4,7.5,1181168,0
2017-01-26,7.55,7.6,6.9,7.1,1389051,0
2017-01-27,7.15,7.325,7,7,527333,0
2017-01-30,7,7,6.75,6.85,535616,0
2017-01-31,6.9,7.2,6.8,7.1,512337,0
2017-02-01,7.2,7.4,7,7.15,401099,0
2017-02-02,7.15,7.3,6.95,7.05,446550,0
2017-02-03,7,7.1942,6.85,6.95,303721,0
2017-02-06,7,7,6.85,6.85,255536,0
2017-02-07,6.8,7.2,6.75,7.05,452956,0
2017-02-08,7.05,7.3,6.85,7.25,625108,0
2017-02-09,7.35,7.95,7.35,7.95,1067175,0
2017-02-10,7.95,8.05,7.55,7.65,559509,0
2017-02-13,7.65,7.75,7.4,7.45,362765,0
2017-02-14,7.5,7.8,7.35,7.75,410219,0
2017-02-15,7.7,7.95,7.55,7.9,403989,0
2017-02-16,7.85,8.05,7.8,7.95,351287,0
2017-02-17,7.95,7.95,7.65,7.8,461230,0
2017-02-21,7.95,8,7.6,7.65,343678,0
2017-02-22,7.6,7.7,7.5,7.5,351246,0
2017-02-23,7.55,7.65,7.4,7.55,221970,0
2017-02-24,7.5,7.675,7.4,7.6,292647,0
2017-02-27,7.6,7.825,7.55,7.6,315969,0
2017-02-28,7.6,8.05,7.55,7.85,684206,0
2017-03-01,7.95,8.4,7.925,8.3,654512,0
2017-03-02,8.9,9.35,7.8,7.95,1551995,0
2017-03-03,7.9,8.35,7.65,7.65,522518,0
2017-03-06,7.6,7.6,7.1,7.3,654879,0
2017-03-07,7.35,7.5,7.25,7.35,429836,0
2017-03-08,7.4,7.5,7.15,7.35,663540,0
2017-03-09,7.35,7.3839,7,7.2,776494,0
2017-03-10,7.25,7.3,7.1,7.25,240501,0
2017-03-13,7.255,7.35,7.15,7.2,329559,0
2017-03-14,7.1,7.15,6.85,7,314991,0
2017-03-15,7,7.1,6.6,6.75,1427613,0
2017-03-16,6.8,6.85,6.6,6.65,1060880,0
2017-03-17,6.6,6.875,6.5,6.8,1969921,0
2017-03-20,6.8,7.2,6.7,7.1,427918,0
2017-03-21,7.2,7.575,7.1,7.1,758059,0
2017-03-22,7.1,7.15,6.65,6.9,567025,0
2017-03-23,6.9,7.125,6.75,6.8,462797,0
2017-03-24,6.8,7.1,6.75,6.8,757352,0
2017-03-27,6.7,6.9,6.7,6.8,560924,0
2017-03-28,6.8,7,6.75,6.8,529279,0
2017-03-29,6.8,7.2,6.75,7.15,640610,0
2017-03-30,7.2,7.25,6.65,6.75,837440,0
2017-03-31,6.8,7.05,6.6,6.85,1140520,0
2017-04-03,6.95,7.05,6.75,7.05,591877,0
2017-04-04,7.05,7.15,6.8,7.05,608085,0
2017-04-05,7.05,7.45,6.75,6.75,655490,0
2017-04-06,6.75,7.2,6.75,7.05,457739,0
2017-04-07,7.05,7.2,6.9,7.05,418739,0
2017-04-10,7.1,7.2,6.85,6.9,554358,0
2017-04-11,6.95,7.2,6.75,7.15,955969,0
2017-04-12,7.15,7.2,6.95,6.95,386127,0
2017-04-13,7,7.05,6.8,6.95,493713,0
2017-04-17,7,7,6.6,6.8,905774,0
2017-04-18,6.75,6.9,6.6,6.85,453069,0
2017-04-19,6.85,6.95,6.75,6.85,491528,0
2017-04-20,6.9,6.95,6.7,6.85,418123,0
2017-04-21,6.8,6.9,6.7,6.75,345628,0
2017-04-24,6.75,6.95,6.65,6.8,898898,0
2017-04-25,6.85,6.9,6.65,6.7,1166722,0
2017-04-26,6.7,7,6.65,6.75,1349303,0
2017-04-27,6.7,6.75,6.5,6.65,1155913,0
2017-04-28,6.65,6.8,6.6498,6.8,517873,0
2017-05-01,6.75,6.9,6.7,6.8,706527,0
2017-05-02,6.85,6.85,6.55,6.55,461231,0
2017-05-03,6.55,6.7,6.45,6.5,410999,0
2017-05-04,6.45,6.7,6.3,6.65,771166,0
2017-05-05,6.65,6.95,6.45,6.9,863555,0
2017-05-08,6.85,7.15,6.8,7,645525,0
2017-05-09,7.05,7.25,6.85,7,782211,0
2017-05-10,6.45,7.2,6.3,7.15,1482034,0
2017-05-11,7.2,7.25,6.95,7.1,850245,0
2017-05-12,7.05,7.2,6.85,6.9,417917,0
2017-05-15,6.9,7.15,6.8,6.8,688394,0
2017-05-16,6.85,6.9,6.75,6.9,664289,0
2017-05-17,6.8,6.8,6.25,6.3,856709,0
2017-05-18,6.3,6.5,6.15,6.5,650501,0
2017-05-19,6.5,6.55,6.3,6.325,457816,0
2017-05-22,6.3,6.45,6.25,6.45,471264,0
2017-05-23,6.4,6.5,6.15,6.35,1036252,0
2017-05-24,6.35,6.6,6.2,6.45,733911,0
2017-05-25,6.5,6.5,6.25,6.3,626025,0
2017-05-26,6.25,6.3,6.1,6.25,637421,0
2017-05-30,6.2,6.3,5.9,5.95,659002,0
2017-05-31,5.9,5.95,5.625,5.9,798355,0
2017-06-01,5.9,6.15,5.8,6.1,489825,0
2017-06-02,6.15,6.15,5.925,6.05,344876,0
2017-06-05,6.05,6.05,5.85,5.9,496028,0
2017-06-06,5.85,5.9,5.625,5.75,890424,0
2017-06-07,5.75,5.95,5.65,5.85,828798,0
2017-06-08,5.9,6,5.8,5.95,347748,0
2017-06-09,5.9,6.15,5.85,6.05,367223,0
2017-06-12,6.1,6.45,6.075,6.25,528315,0
2017-06-13,6.25,6.4,6.05,6.4,502799,0
2017-06-14,6.4,6.5,6.05,6.1,343064,0
2017-06-15,6.05,6.2,5.95,6,359484,0
2017-06-16,5.95,6.05,5.85,6,424916,0
2017-06-19,6,6.1,5.9,6,229175,0
2017-06-20,5.95,6.2,5.75,5.95,715252,0
2017-06-21,5.95,6.15,5.7,5.8,834670,0
2017-06-22,5.85,6.025,5.8,5.85,344057,0
2017-06-23,5.85,6.05,5.75,6,2172123,0
2017-06-26,6.05,6.2,5.95,6.2,454037,0
2017-06-27,6.7,6.7,6.1,6.25,734894,0
2017-06-28,6.25,6.4,6.1,6.25,843588,0
2017-06-29,6.2,6.25,6.1,6.2,414092,0
2017-06-30,6.2,6.3,6.1,6.25,376120,0
2017-07-03,6.2,6.35,6.15,6.3,216682,0
2017-07-05,6.25,6.4,6.05,6.3,635584,0
2017-07-06,6.3,6.5,6.225,6.35,915739,0
2017-07-07,6.4,6.4,6.2,6.35,864840,0
2017-07-10,6.3,6.4,6.1,6.15,636192,0
2017-07-11,6.1,6.4,5.95,6.3,567551,0
2017-07-12,6.3,6.425,6.15,6.2,1506328,0
2017-07-13,6.25,6.3,6.15,6.2,922199,0
2017-07-14,6.15,6.35,6.1,6.3,764255,0
2017-07-17,6.3,6.45,6.1,6.15,902985,0
2017-07-18,6.15,6.2,6,6.05,736786,0
2017-07-19,6.05,6.2,6,6.1,447416,0
2017-07-20,6.1,6.25,6.05,6.2,436059,0
2017-07-21,6.2,6.25,6,6.15,718074,0
2017-07-24,6.15,6.2,5.95,6.075,551468,0
2017-07-25,6.15,6.35,6.1,6.3,594247,0
2017-07-26,6.35,6.35,6.15,6.2,763720,0
2017-07-27,6.2,6.25,6.1,6.2,490954,0
2017-07-28,6.2,6.4,6.15,6.2,765475,0
2017-07-31,6.15,6.3,6,6.25,975325,0
2017-08-01,6.15,6.225,5.75,5.75,1193658,0
2017-08-02,5.75,5.8,5.5,5.7,817467,0
2017-08-03,5.55,7.5,5.55,5.65,2264067,0
2017-08-04,5.7,5.85,5.55,5.75,823878,0
2017-08-07,5.7,5.85,5.55,5.6,648061,0
2017-08-08,5.55,5.7,5.3,5.325,649519,0
2017-08-09,5.3,5.35,5.2,5.25,647373,0
2017-08-10,5.25,5.25,5,5.05,541711,0
2017-08-11,5.05,5.1,4.85,4.85,668910,0
2017-08-14,4.9,5.1,4.85,4.9,641622,0
2017-08-15,4.9,4.95,4.55,4.55,617253,0
2017-08-16,4.6,4.65,4.545,4.55,482663,0
2017-08-17,4.55,4.55,4.15,4.45,1045653,0
2017-08-18,4.35,4.6,4.25,4.5,497628,0
2017-08-21,4.5,4.55,4.25,4.3,602776,0
2017-08-22,4.3,4.6,4.25,4.4,675641,0
2017-08-23,4.4,4.425,4.25,4.25,476391,0
2017-08-24,4.25,4.35,4.2,4.25,519486,0
2017-08-25,4.25,4.35,4.2,4.3,345779,0
2017-08-28,4.35,4.35,4.2,4.3,500651,0
2017-08-29,4.25,4.45,4.25,4.35,443332,0
2017-08-30,4.35,4.9,4.35,4.75,775678,0
2017-08-31,4.8,5.1,4.75,5,658359,0
2017-09-01,5,5.15,4.9,5,361651,0
2017-09-05,5.05,5.05,4.85,4.95,337647,0
2017-09-06,4.95,5.2,4.95,5.2,626191,0
2017-09-07,5.2,5.325,5.1,5.1,271970,0
2017-09-08,5.1,5.35,4.95,5.2,405231,0
2017-09-11,5.2,5.3,5.1,5.15,305773,0
2017-09-12,5.15,5.25,5.05,5.2,722162,0
2017-09-13,5.15,5.475,5.15,5.3,491159,0
2017-09-14,5.35,5.5,5.3,5.35,524398,0
2017-09-15,5.4,5.4,5.15,5.2,666936,0
2017-09-18,5.25,5.45,5.15,5.4,530091,0
2017-09-19,5.5,5.5,5.325,5.45,303923,0
2017-09-20,5.5,5.55,5.35,5.4,356924,0
2017-09-21,5.35,5.5,5.35,5.45,325067,0
2017-09-22,5.45,5.5,5.4,5.5,203183,0
2017-09-25,5.55,5.75,5.5,5.7,525682,0
2017-09-26,5.65,5.9,5.65,5.9,398242,0
2017-09-27,5.9,6.055,5.65,5.8,1197198,0
2017-09-28,5.85,5.9,5.4,5.55,676234,0
2017-09-29,5.5,5.65,5.4,5.55,255976,0
2017-10-02,5.55,5.75,5.45,5.7,288300,0
2017-10-03,5.7,5.8,5.625,5.75,332062,0
2017-10-04,5.8,5.85,5.65,5.675,192940,0
2017-10-05,5.75,6,5.672,5.7,681932,0
2017-10-06,5.7,5.75,5.4,5.425,449148,0
2017-10-09,5.45,5.55,5.3,5.45,297777,0
2017-10-10,5.5,5.6,5.4,5.5,352206,0
2017-10-11,5.55,5.55,5.35,5.55,491724,0
2017-10-12,5.55,5.55,5.15,5.2,399264,0
2017-10-13,5.2633,5.2633,5.1,5.15,295671,0
2017-10-16,5.1,5.2,5,5.2,550394,0
2017-10-17,5.15,5.2,4.8,4.9,347081,0
2017-10-18,4.9,5.05,4.75,4.95,301843,0
2017-10-19,4.95,4.95,4.8,4.85,235317,0
2017-10-20,4.9,5.05,4.76,5,259505,0
2017-10-23,4.95,4.95,4.75,4.85,313403,0
2017-10-24,4.85,5,4.8,4.8,397470,0
2017-10-25,4.75,4.95,4.7,4.85,435271,0
2017-10-26,4.85,4.85,4.6,4.65,409248,0
2017-10-27,4.65,4.7,4.55,4.7,269259,0
2017-10-30,4.8,4.9,4.65,4.7,210282,0
2017-10-31,4.75,4.9,4.7,4.8,290391,0
2017-11-01,4.85,4.9,4.75,4.85,178113,0
2017-11-02,4.85,4.881,4.7,4.75,213605,0
2017-11-03,4.8,4.8,4.55,4.575,315860,0
2017-11-06,4.55,4.6,4.4,4.5,401169,0
2017-11-07,4.55,4.55,4.4,4.45,707327,0
2017-11-08,4.75,5.095,4.6,4.65,1074575,0
2017-11-09,4.7,4.8,4.6,4.7,397608,0
2017-11-10,4.7,4.755,4.6,4.65,160537,0
