Date,Open,High,Low,Close,Volume,OpenInt
2010-02-10,15,15,15,15,0,0
2010-02-11,15,15.55,14.85,15,5815701,0
2010-02-12,15,15.05,14.3,14.55,859275,0
2010-02-16,14.75,14.75,14.49,14.63,384924,0
2010-02-17,14.74,14.74,14.5,14.59,264836,0
2010-02-18,14.56,14.87,14.5,14.51,1258094,0
2010-02-19,14.5,14.6,13.86,13.9,669919,0
2010-02-22,13.85,14.42,13.33,13.6,154821,0
2010-02-23,13.5,13.58,12.77,12.98,503948,0
2010-02-24,12.87,13.7,12.77,13.57,196693,0
2010-02-25,13.2,14.75,13.2,14.29,155542,0
2010-02-26,14.41,14.7,14,14.6,211145,0
2010-03-01,14.92,14.92,14.46,14.69,82900,0
2010-03-02,14.58,14.9,14.28,14.46,100990,0
2010-03-03,14.53,14.86,14.06,14.24,208348,0
2010-03-04,14.48,14.69,14.16,14.56,278144,0
2010-03-05,14.68,15.26,14.5,15.23,280759,0
2010-03-08,15.25,15.39,15.1,15.39,125947,0
2010-03-09,15.22,15.39,14.91,15.06,106598,0
2010-03-10,15.1,15.4,14.92,15.4,57075,0
2010-03-11,15.23,15.62,15.16,15.56,80602,0
2010-03-12,15.52,15.67,15.13,15.51,151225,0
2010-03-15,15.29,15.3,14.59,14.96,94073,0
2010-03-16,14.96,16.04,14.96,15.95,279852,0
2010-03-17,15.85,17.74,15.76,17.25,218263,0
2010-03-18,17.19,17.19,16.24,16.62,48374,0
2010-03-19,16.62,17.05,16.36,16.56,102575,0
2010-03-22,16.59,16.87,16.25,16.76,163271,0
2010-03-23,17.21,17.25,16.6,16.67,118967,0
2010-03-24,16.53,16.74,16.05,16.3,85577,0
2010-03-25,16.34,16.5,15.78,16.05,154503,0
2010-03-26,16.01,16.71,15.96,16.41,27225,0
2010-03-29,16.37,16.94,16.37,16.92,64141,0
2010-03-30,16.86,17.2,16.84,16.89,105502,0
2010-03-31,16.81,17.68,16.8,17.01,1438709,0
2010-04-01,17.01,17.25,16.33,16.69,167033,0
2010-04-05,16.71,18.25,16.71,17.45,156653,0
2010-04-06,17.31,18,17.16,17.8,64874,0
2010-04-07,17.83,17.91,17.35,17.44,71234,0
2010-04-08,17.32,17.99,17.01,17.09,85587,0
2010-04-09,17.08,17.25,16.29,16.46,154693,0
2010-04-12,16.39,16.7,16,16.22,95116,0
2010-04-13,16.3,16.5,16.08,16.14,117222,0
2010-04-14,16.31,16.49,16.23,16.46,316997,0
2010-04-15,16.4,17.03,16.37,16.88,164827,0
2010-04-16,16.88,17.17,16.66,16.67,89013,0
2010-04-19,16.62,16.65,15.52,16.14,80978,0
2010-04-20,16.23,16.41,16.01,16.02,15861,0
2010-04-21,16.01,16.22,15.5,15.69,71698,0
2010-04-22,15.49,16.2,15.28,16.1,70315,0
2010-04-23,16.07,16.62,15.49,16.61,69534,0
2010-04-26,16.55,16.59,16,16.33,38253,0
2010-04-27,16.32,16.64,16,16,64541,0
2010-04-28,16.44,17,16.17,16.44,143188,0
2010-04-29,16.52,16.95,16.28,16.89,91377,0
2010-04-30,16.84,17.1,16.74,16.89,76097,0
2010-05-03,16.88,17.74,16.88,17.64,42808,0
2010-05-04,17.3,17.7,16.85,16.95,258489,0
2010-05-05,16.9,16.93,15.5,15.72,100148,0
2010-05-06,15.96,16.79,14.46,15.51,122439,0
2010-05-07,15.51,16.36,15.27,15.43,66229,0
2010-05-10,16.56,17.01,16.02,16.96,61778,0
2010-05-11,16.81,17.01,16.38,16.52,64870,0
2010-05-12,16.57,17.23,16.52,17.15,66652,0
2010-05-13,17.15,17.32,16.47,16.7,95345,0
2010-05-14,16.6,16.95,16.07,16.35,83958,0
2010-05-17,16.46,16.9,16.22,16.84,66483,0
2010-05-18,17.01,17.79,16.3,16.61,135495,0
2010-05-19,16.38,16.84,15.77,16.28,93548,0
2010-05-20,16.2,16.2,15.15,15.28,77378,0
2010-05-21,15.07,15.19,14.57,14.99,254395,0
2010-05-24,14.9,15.05,14.67,14.75,94744,0
2010-05-25,14.5,15.12,14.5,14.92,147290,0
2010-05-26,15.18,15.23,14.8,14.96,104998,0
2010-05-27,15.29,15.48,14.62,14.81,249606,0
2010-05-28,14.77,14.82,13.82,13.89,1145703,0
2010-06-01,13.75,14.22,13.61,13.8,296343,0
2010-06-02,13.96,14.23,13.5,13.95,236416,0
2010-06-03,13.89,14.7,13.59,14.01,464327,0
2010-06-04,13.7,14.08,13.16,13.25,291675,0
2010-06-07,13.29,13.59,12.59,12.83,420203,0
2010-06-08,12.88,13.19,11.83,12,572010,0
2010-06-09,12.03,12.65,11.98,12.14,297356,0
2010-06-10,12.27,12.93,12.03,12.28,430479,0
2010-06-11,12.17,12.49,12.13,12.45,189437,0
2010-06-14,12.62,12.71,11.74,11.83,219566,0
2010-06-15,12.05,12.35,11.81,11.93,225974,0
2010-06-16,11.93,12.23,11.85,12.01,364944,0
2010-06-17,12.04,12.39,11.97,12.33,97263,0
2010-06-18,12.5,13.21,12.42,12.8,536425,0
2010-06-21,13.56,13.85,13,13.01,212516,0
2010-06-22,13.02,13.38,12.8,12.85,261032,0
2010-06-23,12.79,13.25,12.6,12.65,222264,0
2010-06-24,12.6,12.9,12.2,12.35,167707,0
2010-06-25,12.45,12.7,12,12.24,2340813,0
2010-06-28,12.24,12.57,12.08,12.2,144866,0
2010-06-29,12,12.01,11.37,11.88,334444,0
2010-06-30,11.91,11.91,11.49,11.51,239980,0
2010-07-01,11.5,11.5,10.55,11,387783,0
2010-07-02,11.13,11.15,10.9,10.98,111278,0
2010-07-06,11.13,11.25,10.51,10.8,156523,0
2010-07-07,10.88,11.87,10.8,11.85,103082,0
2010-07-08,12.14,12.37,11.46,11.81,88516,0
2010-07-09,11.82,12.02,11.26,11.99,87727,0
2010-07-12,11.98,11.98,11.33,11.5,138332,0
2010-07-13,11.69,11.96,11.29,11.93,75170,0
2010-07-14,11.87,12.23,11.86,12.04,96975,0
2010-07-15,12.02,12.2,11.89,12,87998,0
2010-07-16,11.87,11.99,11.73,11.96,144484,0
2010-07-19,11.97,12.11,11.84,12.11,191439,0
2010-07-20,11.99,12.38,11.71,12.36,66835,0
2010-07-21,12.48,12.48,11.85,12,43004,0
2010-07-22,12.21,12.71,11.86,12.69,34239,0
2010-07-23,12.62,13.02,12.25,13.01,84758,0
2010-07-26,13.11,13.11,12.9,13.09,27960,0
2010-07-27,13.16,13.18,12.55,12.98,176620,0
2010-07-28,12.91,13.05,12.6,12.82,56198,0
2010-07-29,12.61,12.61,12.28,12.43,25025,0
2010-07-30,12.25,12.67,12.02,12.05,50784,0
2010-08-02,12.3,12.31,11.57,11.59,230170,0
2010-08-03,11.15,11.5,11.04,11.07,123197,0
2010-08-04,11.17,11.67,11.17,11.67,111331,0
2010-08-05,11.6,11.92,10.6,10.61,1180398,0
2010-08-06,10.98,10.98,9.91,10.07,646484,0
2010-08-09,10.07,10.45,9.93,10.01,402038,0
2010-08-10,11.42,11.58,10.5,10.63,1483446,0
2010-08-11,10.55,10.63,9.79,10.41,615565,0
2010-08-12,10.19,11.11,10.07,10.64,176116,0
2010-08-13,10.63,10.85,10.3,10.56,36848,0
2010-08-16,10.47,10.73,10.42,10.64,116101,0
2010-08-17,10.73,10.85,10.38,10.66,256901,0
2010-08-18,10.68,10.92,10.44,10.9,156425,0
2010-08-19,10.87,11.24,10.79,11,1042531,0
2010-08-20,11.04,11.21,10.86,10.99,90710,0
2010-08-23,11.01,11.01,10.5,10.75,171091,0
2010-08-24,10.75,10.88,10.55,10.55,115160,0
2010-08-25,10.5,10.69,10.35,10.55,207738,0
2010-08-26,10.62,10.66,10.46,10.49,58935,0
2010-08-27,10.39,10.63,10.16,10.54,205234,0
2010-08-30,10.46,10.7,10.46,10.5,177498,0
2010-08-31,10.5,10.81,10.45,10.73,289057,0
2010-09-01,11,11.27,10.93,11.25,514959,0
2010-09-02,11.22,11.94,11.08,11.71,482798,0
2010-09-03,11.99,12.42,11.55,12.42,256331,0
2010-09-07,12.4,12.4,11.93,11.98,110092,0
2010-09-08,12.02,12.27,11.81,12.25,454597,0
2010-09-09,12.29,12.38,12.18,12.23,306797,0
2010-09-10,12.24,12.27,12.15,12.16,87407,0
2010-09-13,12.18,13.09,12.16,13.02,137140,0
2010-09-14,13.08,13.27,13.05,13.12,79089,0
2010-09-15,12.94,13.51,12.94,13.51,180759,0
2010-09-16,13.48,14.37,13.47,14.32,199359,0
2010-09-17,14.4,14.9,13.94,14.66,200471,0
2010-09-20,14.5,15.51,14.5,15.11,352391,0
2010-09-21,15.05,15.16,14.92,15,557431,0
2010-09-22,14.83,14.98,14.4,14.54,262216,0
2010-09-23,14.45,14.56,14.26,14.35,81265,0
2010-09-24,14.51,14.65,14.04,14.52,96563,0
2010-09-27,14.5,14.57,14.19,14.27,149787,0
2010-09-28,14.27,14.27,13.79,14,72113,0
2010-09-29,13.98,14.1,13.92,14.03,117505,0
2010-09-30,14.18,15.16,14,14.99,381786,0
2010-10-01,15.07,15.5,15,15.26,230357,0
2010-10-04,15.14,15.35,15.1,15.2,78569,0
2010-10-05,15.37,15.74,15.21,15.6,118604,0
2010-10-06,15.6,15.6,15.13,15.26,84254,0
2010-10-07,15.32,15.32,14.57,14.81,60018,0
2010-10-08,14.89,15.74,14.53,15.59,198568,0
2010-10-11,15.67,15.76,15.19,15.65,68554,0
2010-10-12,15.55,16.16,15.1,16.16,144832,0
2010-10-13,16.21,16.25,15.8,16.12,197107,0
2010-10-14,14.25,14.6,13.91,14.26,729675,0
2010-10-15,14.5,15.39,14.5,15.07,596493,0
2010-10-18,15.1,15.7,14.76,15.57,147969,0
2010-10-19,15.29,15.54,15,15.38,106904,0
2010-10-20,15.47,15.69,15.25,15.54,141277,0
2010-10-21,15.65,15.77,15.15,15.62,46154,0
2010-10-22,15.6,15.78,15.37,15.6,82986,0
2010-10-25,15.72,15.75,15.5,15.55,50554,0
2010-10-26,15.5,15.84,15.26,15.6,125367,0
2010-10-27,15.61,15.82,15.5,15.74,67804,0
2010-10-28,15.85,15.95,15.48,15.54,261868,0
2010-10-29,15.53,15.57,15.06,15.53,108655,0
2010-11-01,15.55,15.77,15.25,15.51,310653,0
2010-11-02,15.68,15.76,15.5,15.71,184066,0
2010-11-03,15.8,15.99,15.33,15.5,159312,0
2010-11-04,16.5,17,15.76,16.03,2231807,0
2010-11-05,16.08,16.08,15.76,16.01,622364,0
2010-11-08,15.96,16.64,15.53,16.48,230948,0
2010-11-09,16.58,17.09,16.25,17.03,243663,0
2010-11-10,17,17.08,16.75,17,318855,0
2010-11-11,16.87,18.16,16.75,17.95,800244,0
2010-11-12,17.84,18.38,17.7,18.2,224225,0
2010-11-15,18.2,19.16,18.1,19.02,589584,0
2010-11-16,18.83,19.13,18.33,18.71,553648,0
2010-11-17,18.76,18.98,18.43,18.74,121488,0
2010-11-18,19,19.7,18.96,19.35,366566,0
2010-11-19,19.4,19.46,19.06,19.2,134117,0
2010-11-22,19.14,19.36,18.66,19.36,162871,0
2010-11-23,19.1,19.46,18.98,19.4,198448,0
2010-11-24,19.55,19.56,19.17,19.49,122181,0
2010-11-26,19.48,19.48,19.37,19.47,58618,0
2010-11-29,19.41,19.75,19.3,19.49,227546,0
2010-11-30,19.4,20,19.33,20,1274255,0
2010-12-01,20,20.22,19.79,20.1,732001,0
2010-12-02,20.31,20.65,19.93,20.61,367509,0
2010-12-03,20.61,21,20.61,20.73,263983,0
2010-12-06,20.51,20.75,20.43,20.64,142047,0
2010-12-07,21,21,20.1,20.95,195654,0
2010-12-08,20.99,21.09,20.73,21.05,260706,0
2010-12-09,21.2,21.38,20.62,20.83,696950,0
2010-12-10,20.86,21.26,20.86,21.23,176402,0
2010-12-13,21.29,21.29,20.91,21.04,109320,0
2010-12-14,21.04,21.2,20.7,20.78,168999,0
2010-12-15,20.75,20.77,20.12,20.33,105095,0
2010-12-16,20.34,21,20.01,20.86,108059,0
2010-12-17,20.75,20.8,19.78,20.27,335115,0
2010-12-20,20.1,20.82,20.1,20.44,157460,0
2010-12-21,20.62,20.67,20.37,20.46,155866,0
2010-12-22,20.45,20.67,19.7,19.75,144227,0
2010-12-23,19.71,20.18,19.64,20.02,75328,0
2010-12-27,19.7,20.01,19.62,19.83,31072,0
2010-12-28,19.8,19.94,19.03,19.12,111228,0
2010-12-29,19.32,19.56,19.11,19.48,84423,0
2010-12-30,19.49,19.52,19.02,19.08,39288,0
2010-12-31,19.19,19.64,19.01,19.21,86078,0
2011-01-03,19.44,19.53,19.06,19.26,294539,0
2011-01-04,19.32,19.56,18.92,19.5,131453,0
2011-01-05,19.5,20.49,19.43,20.42,154612,0
2011-01-06,20.4,22,20.29,21.96,840420,0
2011-01-07,22,22.5,21.73,22.1,1181693,0
2011-01-10,21.89,22,21.55,21.89,265359,0
2011-01-11,21.94,22.45,21.91,22.22,289239,0
2011-01-12,22.5,23.4,22.5,23.03,500980,0
2011-01-13,22.5,23.27,22.34,23.03,779889,0
2011-01-14,23,23,22.57,22.73,387944,0
2011-01-18,22.73,22.74,22.45,22.7,487627,0
2011-01-19,22.56,22.72,22.24,22.3,338199,0
2011-01-20,22.08,22.17,20.97,21.97,443954,0
2011-01-21,21.72,22.36,20.96,22.32,188433,0
2011-01-24,22.35,23.69,22.22,22.53,236604,0
2011-01-25,22.42,22.42,22.13,22.23,230103,0
2011-01-26,22.13,22.63,21.93,22.5,194226,0
2011-01-27,22.41,22.6,22.21,22.51,141353,0
2011-01-28,22.43,22.5,22.26,22.43,464336,0
2011-01-31,22.34,22.64,22.26,22.51,460571,0
2011-02-01,22.59,22.92,22.39,22.82,296086,0
2011-02-02,22.85,23.18,22.85,23.12,678926,0
2011-02-03,23.99,23.99,22.49,23.34,592695,0
2011-02-04,23.49,23.59,23.21,23.39,435975,0
2011-02-07,23.36,23.57,23.21,23.55,281491,0
2011-02-08,23.55,23.57,23.1,23.3,142773,0
2011-02-09,23.26,23.48,22.99,23.07,117810,0
2011-02-10,22.96,23.3,22.72,23.25,117391,0
2011-02-11,23.25,23.39,23.11,23.25,78164,0
2011-02-14,23.3,24.91,23.22,24.12,794515,0
2011-02-15,24.46,24.6,23.8,23.84,433359,0
2011-02-16,24.01,24.05,23.82,23.85,90591,0
2011-02-18,23.53,23.9,23.28,23.54,123215,0
2011-02-22,23.4,23.4,22.09,22.78,289536,0
2011-02-23,22.85,22.88,21.9,22.22,211813,0
2011-02-24,22.2,22.2,21.75,21.82,228556,0
2011-02-25,22.27,22.79,21.81,22.57,371017,0
2011-02-28,22.8,22.82,21.32,21.79,641496,0
2011-03-01,21.87,22.17,21.49,21.69,253029,0
2011-03-02,21.53,22.65,21.3,22.36,184770,0
2011-03-03,22.64,22.97,22.63,22.95,170300,0
2011-03-04,22.93,23.69,22.93,23.64,223951,0
2011-03-07,23.86,24.74,23.15,23.48,407086,0
2011-03-08,23.53,23.96,23.09,23.67,183012,0
2011-03-09,23.43,23.95,23.43,23.83,141439,0
2011-03-10,23.68,23.68,23,23.37,155665,0
2011-03-11,23.37,23.92,23.3,23.34,150961,0
2011-03-14,23.36,23.69,23.2,23.23,122281,0
2011-03-15,22.61,23.48,22.03,23.24,180838,0
2011-03-16,23.24,23.73,22.39,22.56,228543,0
2011-03-17,22.94,23.53,22.11,22.15,177379,0
2011-03-18,22.43,23.07,22.25,22.94,177542,0
2011-03-21,22.95,23.75,22.5,23.46,151412,0
2011-03-22,23.25,23.55,23.07,23.09,136517,0
2011-03-23,23.14,23.14,20.93,22.61,747558,0
2011-03-24,22.58,23.3,22.39,22.71,293906,0
2011-03-25,22.73,23.03,22.41,22.55,110150,0
2011-03-28,22.67,22.9,22.51,22.62,70275,0
2011-03-29,22.45,22.67,21.57,21.61,161962,0
2011-03-30,21.88,22.58,21.65,22.41,225726,0
2011-03-31,22.87,23.35,22.45,22.73,239591,0
2011-04-01,22.95,22.98,22.16,22.22,97497,0
2011-04-04,22.05,22.34,21.66,21.67,174731,0
2011-04-05,21.61,21.65,21.21,21.61,217516,0
2011-04-06,21.51,21.64,20.75,20.95,265069,0
2011-04-07,20.86,21.43,20.39,20.45,230408,0
2011-04-08,20.48,20.48,19.76,20.28,400401,0
2011-04-11,20.25,20.26,19.86,19.93,216964,0
2011-04-12,19.79,19.79,18.77,19.52,394613,0
2011-04-13,19.76,20.72,19.7,20.53,401410,0
2011-04-14,20.35,20.35,19.49,19.58,300906,0
2011-04-15,19.71,19.74,19.48,19.69,215582,0
2011-04-18,18.72,19.11,18,18.76,624437,0
2011-04-19,18.89,18.94,18.41,18.47,329627,0
2011-04-20,18.74,18.74,18.07,18.45,268631,0
2011-04-21,18.48,18.63,18.03,18.35,143545,0
2011-04-25,18.09,18.6,18.06,18.37,184146,0
2011-04-26,18.43,18.44,17.7,17.81,335074,0
2011-04-27,17.74,18.14,17.51,18,411460,0
2011-04-28,17.98,18.19,17.91,18.07,101805,0
2011-04-29,18.14,18.21,18.02,18.08,97092,0
2011-05-02,18.23,19.06,18.15,18.66,338807,0
2011-05-03,18.72,19.12,18.53,18.75,426898,0
2011-05-04,18.7,18.8,17.69,17.83,426280,0
2011-05-05,20.22,20.4,18.5,19.61,1339436,0
2011-05-06,19.69,19.71,18.73,18.82,330355,0
2011-05-09,18.66,18.66,17.32,17.66,668615,0
2011-05-10,17.57,17.95,17.46,17.77,347474,0
2011-05-11,17.97,17.97,17.15,17.2,358481,0
2011-05-12,17.12,17.16,16.51,16.59,289277,0
2011-05-13,16.56,16.79,16.03,16.22,531002,0
2011-05-16,16.14,16.33,15.89,16,422537,0
2011-05-17,16.08,16.08,15.44,15.61,614636,0
2011-05-18,15.59,15.75,15.38,15.47,328200,0
2011-05-19,15.36,15.72,15.18,15.3,376755,0
2011-05-20,15.35,15.35,14.81,14.89,503816,0
2011-05-23,14.78,14.78,14.34,14.36,505138,0
2011-05-24,14.74,15.04,14.54,14.65,373968,0
2011-05-25,14.6,15,14.35,15,650914,0
2011-05-26,15,15.28,14.92,15.26,221424,0
2011-05-27,15.29,15.84,15.28,15.51,441046,0
2011-05-31,15.57,15.7,15.31,15.46,283032,0
2011-06-01,15.4,15.58,15.2,15.2,365525,0
2011-06-02,15.35,16.36,15.29,15.32,528593,0
2011-06-03,15.46,15.46,14.78,14.97,360452,0
2011-06-06,14.94,15.23,14.13,14.55,365634,0
2011-06-07,14.55,14.79,14.41,14.67,383314,0
2011-06-08,11.8,12.25,10.97,11.16,4377254,0
2011-06-09,11.19,11.33,10.76,10.88,1088686,0
2011-06-10,10.86,11.24,10.68,11.15,1518585,0
2011-06-13,11.13,11.34,10.86,10.97,566130,0
2011-06-14,11.07,11.43,10.89,11.42,329383,0
2011-06-15,11.52,11.61,11.27,11.4,547108,0
2011-06-16,11.3,11.63,11.22,11.61,426359,0
2011-06-17,11.81,11.97,11.42,11.6,387543,0
2011-06-20,11.53,11.69,11.22,11.27,297833,0
2011-06-21,11.25,12.1,11.06,12.03,405506,0
2011-06-22,11.93,12.5,11.64,12.18,412201,0
2011-06-23,12.43,12.43,11.89,12.12,655609,0
2011-06-24,12.16,12.68,12.07,12.46,3530473,0
2011-06-27,12.55,12.55,12.15,12.3,520447,0
2011-06-28,12.37,12.38,11.93,12.07,389211,0
2011-06-29,12.33,12.81,11.97,12.75,508476,0
2011-06-30,12.67,13.1,12.65,12.98,600814,0
2011-07-01,12.9,13.24,12.83,13.16,340999,0
2011-07-05,13.11,13.11,12.64,12.94,534515,0
2011-07-06,12.89,13.08,12.86,13,309292,0
2011-07-07,13,13.8,13,13.61,647311,0
2011-07-08,13.49,13.5,12.93,13.12,580891,0
2011-07-11,13.06,13.1,12.69,12.95,403586,0
2011-07-12,12.92,13.2,12.78,13,346669,0
2011-07-13,13.06,13.34,12.55,13.13,260165,0
2011-07-14,13.14,13.46,12.39,12.44,173291,0
2011-07-15,12.51,12.74,12.43,12.66,151651,0
2011-07-18,12.6,12.6,12.01,12.09,172544,0
2011-07-19,12.22,12.97,12.22,12.92,239951,0
2011-07-20,12.91,12.91,12.55,12.68,284809,0
2011-07-21,12.75,12.97,12.57,12.9,125495,0
2011-07-22,12.72,12.98,12.57,12.66,185649,0
2011-07-25,12.52,12.91,12.52,12.74,122370,0
2011-07-26,12.79,12.83,12.58,12.68,116584,0
2011-07-27,12.81,12.81,12.38,12.6,187084,0
2011-07-28,12.63,12.75,12.49,12.52,652554,0
2011-07-29,12.39,12.8,12.29,12.49,170392,0
2011-08-01,12.76,12.76,11.97,12.36,254257,0
2011-08-02,12.28,12.41,11.55,11.6,230153,0
2011-08-03,11.63,12.05,11.28,12.02,299438,0
2011-08-04,11.79,12.05,11.67,11.67,375888,0
2011-08-05,11.91,12.02,11.07,11.35,553539,0
2011-08-08,11.15,11.26,10.61,10.68,691393,0
2011-08-09,10.93,11.64,10.51,11.15,1008408,0
2011-08-10,11.94,11.94,10.58,11.02,505837,0
2011-08-11,11.96,13.48,11.84,13.05,1563702,0
2011-08-12,13.3,13.34,12.65,13.22,480423,0
2011-08-15,13.15,13.49,12.66,12.9,314654,0
2011-08-16,12.74,13.04,12.41,12.67,240726,0
2011-08-17,12.69,12.72,12.09,12.27,234066,0
2011-08-18,11.81,11.9,11.49,11.61,430643,0
2011-08-19,11.41,11.77,11.18,11.36,590297,0
2011-08-22,11.66,11.76,11.05,11.36,398769,0
2011-08-23,11.36,11.36,10.96,11.17,642378,0
2011-08-24,11.17,11.25,10.89,11.1,176202,0
2011-08-25,11.19,11.19,10.17,10.3,646317,0
2011-08-26,10.32,10.81,10.12,10.52,786444,0
2011-08-29,10.67,11.03,10.63,10.98,377443,0
2011-08-30,10.91,12.49,10.91,12.36,686136,0
2011-08-31,12.39,12.48,11.82,12.06,319234,0
2011-09-01,12.09,12.12,11.24,11.28,227919,0
2011-09-02,11.15,11.15,10.81,10.93,195576,0
2011-09-06,11.41,11.41,10.5,10.8,291429,0
2011-09-07,11,11.36,10.97,11.2,184293,0
2011-09-08,10.98,11.24,10.85,10.98,161209,0
2011-09-09,10.92,10.92,10.6,10.75,278442,0
2011-09-12,10.68,10.99,10.5,10.87,177520,0
2011-09-13,10.9,11.31,10.78,10.94,238683,0
2011-09-14,11.02,11.8,10.97,11.57,202554,0
2011-09-15,11.69,11.69,11.11,11.11,577307,0
2011-09-16,11.19,11.29,10.8,10.98,280644,0
2011-09-19,10.81,10.83,10.5,10.76,245624,0
2011-09-20,10.7,10.84,10.49,10.55,246730,0
2011-09-21,10.49,10.66,10.45,10.5,252054,0
2011-09-22,10.4,10.68,10.16,10.63,420599,0
2011-09-23,10.44,10.97,10.44,10.88,485844,0
2011-09-26,11.1,11.39,10.85,11.35,315897,0
2011-09-27,11.58,11.8,11.39,11.59,422190,0
2011-09-28,11.52,11.68,10.82,10.87,369597,0
2011-09-29,11.24,11.24,10.48,10.7,564123,0
2011-09-30,10.6,10.69,10.35,10.35,301406,0
2011-10-03,10.15,10.51,10.03,10.04,370849,0
2011-10-04,10.21,10.87,10.06,10.65,525459,0
2011-10-05,10.71,11.65,10.58,11.29,625910,0
2011-10-06,10.95,11.65,10.95,11.32,293582,0
2011-10-07,11.24,11.35,10.7,11.03,186997,0
2011-10-10,11.24,11.5,11.19,11.45,224814,0
2011-10-11,11.33,11.87,11.33,11.72,208804,0
2011-10-12,11.6,12,11.6,11.85,151719,0
2011-10-13,11.83,12.29,11.78,12.12,112367,0
2011-10-14,12.64,12.64,11.91,12.19,145282,0
2011-10-17,12.06,12.06,11.58,11.66,256656,0
2011-10-18,11.65,11.77,11.11,11.57,374524,0
2011-10-19,11.69,11.75,11.28,11.36,412138,0
2011-10-20,11.2,11.53,11.17,11.35,358022,0
2011-10-21,11.54,11.54,10.83,10.96,805494,0
2011-10-24,11.01,11.33,10.85,11.16,717057,0
2011-10-25,11.15,11.29,10.75,10.8,241714,0
2011-10-26,10.91,11.07,10.55,11.02,235785,0
2011-10-27,11.12,12.02,11.12,11.87,280119,0
2011-10-28,11.86,12.39,11.86,12,131072,0
2011-10-31,11.81,11.81,11.4,11.49,232893,0
2011-11-01,11.06,11.43,11.06,11.2,231388,0
2011-11-02,11.32,11.37,11.11,11.25,152323,0
2011-11-03,11.31,11.35,10.98,11.26,185978,0
2011-11-04,11.23,11.29,11.05,11.18,105201,0
2011-11-07,11.15,11.15,10.8,11.1,154977,0
2011-11-08,9.5,9.9,8.91,9.2,2146805,0
2011-11-09,8.92,8.99,8.8,8.84,369672,0
2011-11-10,8.98,8.98,8.57,8.61,858574,0
2011-11-11,8.74,8.82,8.63,8.7,390181,0
2011-11-14,8.63,8.77,8.44,8.73,312953,0
2011-11-15,8.67,9.14,8.67,9.1,192987,0
2011-11-16,9.15,9.58,9.06,9.41,311108,0
2011-11-17,9.44,9.59,9.17,9.22,176001,0
2011-11-18,9.31,9.38,9.14,9.18,169387,0
2011-11-21,9.09,9.2,8.73,9.16,238713,0
2011-11-22,9.17,9.49,8.88,8.89,141741,0
2011-11-23,8.9,8.98,8.72,8.82,174666,0
2011-11-25,8.86,8.97,8.43,8.44,84099,0
2011-11-28,8.55,8.99,8.55,8.97,239477,0
2011-11-29,8.89,9.11,8.81,8.93,126778,0
2011-11-30,9.18,9.31,9.1,9.26,472767,0
2011-12-01,9.23,9.32,9.04,9.13,229438,0
2011-12-02,9.25,9.3,9.17,9.2,234582,0
2011-12-05,9.29,9.59,9.25,9.58,261526,0
2011-12-06,9.58,9.67,9.44,9.61,178283,0
2011-12-07,9.54,9.72,9.46,9.69,142063,0
2011-12-08,9.59,9.69,9.23,9.28,239322,0
2011-12-09,9.32,9.48,9.32,9.44,184294,0
2011-12-12,9.31,9.58,9.26,9.39,157938,0
2011-12-13,9.49,9.56,9.35,9.39,189339,0
2011-12-14,9.34,9.44,9,9.02,238480,0
2011-12-15,9.19,9.5,9.19,9.5,166145,0
2011-12-16,9.55,9.99,9.55,9.7,264143,0
2011-12-19,9.72,9.9,9.72,9.83,218626,0
2011-12-20,9.97,10.11,9.91,9.98,294776,0
2011-12-21,9.75,10,9.71,9.81,113471,0
2011-12-22,9.86,10.24,9.86,10.12,93930,0
2011-12-23,10.06,10.25,9.9,9.98,80165,0
2011-12-27,10.07,10.07,9.83,9.86,60669,0
2011-12-28,9.86,9.93,9.41,9.48,191943,0
2011-12-29,9.55,9.76,9.4,9.59,183321,0
2011-12-30,9.6,9.62,9.36,9.36,136074,0
2012-01-03,9.61,10.05,9.38,9.92,241056,0
2012-01-04,9.85,9.98,9.66,9.72,122719,0
2012-01-05,9.65,10,9.57,9.96,219473,0
2012-01-06,9.98,10.04,9.82,9.85,172603,0
2012-01-09,9.9,9.98,9.72,9.88,140398,0
2012-01-10,9.99,10.05,9.9,9.95,162813,0
2012-01-11,9.93,10.02,9.86,9.98,203242,0
2012-01-12,9.95,10.19,9.88,10.09,161527,0
2012-01-13,9.97,10.15,9.86,10.13,117820,0
2012-01-17,10.16,10.18,9.65,9.73,168964,0
2012-01-18,9.73,10,9.68,9.75,205578,0
2012-01-19,9.75,9.99,9.7,9.76,225626,0
2012-01-20,9.79,10.01,9.73,9.96,130679,0
2012-01-23,10.01,10.05,9.84,9.89,62583,0
2012-01-24,9.86,10.01,9.72,9.81,156660,0
2012-01-25,10.03,10.03,9.83,9.9,120857,0
2012-01-26,9.91,9.99,9.67,9.74,136771,0
2012-01-27,9.74,10,9.7,10,163826,0
2012-01-30,9.94,9.99,9.68,9.78,156498,0
2012-01-31,9.85,9.97,9.51,9.62,228545,0
2012-02-01,9.65,9.97,9.38,9.81,665711,0
2012-02-02,8.62,10.04,8.6,9.92,486945,0
2012-02-03,9.98,10.31,9.98,10.21,323181,0
2012-02-06,10.14,10.74,9.97,10.58,245975,0
2012-02-07,10.6,10.61,9.81,9.88,279447,0
2012-02-08,10,10.36,9.8,10.34,308466,0
2012-02-09,10.47,10.7,10.39,10.59,230981,0
2012-02-10,10.51,10.7,10.42,10.55,264337,0
2012-02-13,10.65,10.7,10.5,10.61,321699,0
2012-02-14,10.6,11.07,10.6,11.06,370079,0
2012-02-15,11.05,11.16,10.91,11,154422,0
2012-02-16,10.98,11.37,10.97,11.33,115825,0
2012-02-17,11.38,11.38,11,11.11,182434,0
2012-02-21,11.12,11.18,10.99,11,101392,0
2012-02-22,11.04,11.19,10.96,11.03,205969,0
2012-02-23,10.99,11.16,10.94,11.07,122935,0
2012-02-24,11.1,11.11,10.96,11.02,76507,0
2012-02-27,10.96,11.05,10.8,10.98,107444,0
2012-02-28,10.98,11,10.82,10.94,214026,0
2012-02-29,11,11.01,10.45,10.45,221725,0
2012-03-01,10.52,10.69,10.33,10.41,203444,0
2012-03-02,10.42,10.5,9.93,9.98,224711,0
2012-03-05,9.89,10.21,9.85,10.14,168887,0
2012-03-06,9.82,10.02,9.82,9.9,281096,0
2012-03-07,9.91,10.09,9.91,9.93,183325,0
2012-03-08,10,10.23,9.98,10.17,263594,0
2012-03-09,10.18,10.48,9.98,10.01,376778,0
2012-03-12,9.96,10.1,9.68,9.71,208012,0
2012-03-13,10,10,9.71,9.75,268045,0
2012-03-14,9.75,9.96,9.53,9.59,229515,0
2012-03-15,9.49,9.65,9.39,9.45,359115,0
2012-03-16,9.37,9.77,9.34,9.74,620009,0
2012-03-19,9.76,10.03,9.73,9.93,235907,0
2012-03-20,9.92,10.02,9.73,9.77,268861,0
2012-03-21,9.64,10.02,9.64,9.88,1689187,0
2012-03-22,9.73,9.8,9.56,9.74,462762,0
2012-03-23,9.77,10.12,9.73,10.1,363473,0
2012-03-26,10.19,10.49,10.19,10.42,183817,0
2012-03-27,10.28,10.49,10.2,10.33,1513639,0
2012-03-28,10.32,10.39,10.13,10.36,311442,0
2012-03-29,10.28,10.44,10.11,10.38,404801,0
2012-03-30,10.48,10.58,10.27,10.49,459949,0
2012-04-02,10.44,10.93,10.4,10.84,662224,0
2012-04-03,10.81,10.91,10.73,10.74,239600,0
2012-04-04,10.6,10.6,10.48,10.51,183603,0
2012-04-05,10.45,10.79,10.44,10.74,321644,0
2012-04-09,10.54,10.79,10.49,10.69,484894,0
2012-04-10,10.67,10.83,10.48,10.62,876310,0
2012-04-11,10.65,11.38,10.64,11.14,812550,0
2012-04-12,11.15,11.41,11.01,11.37,294106,0
2012-04-13,11.33,11.84,11.19,11.59,480039,0
2012-04-16,11.61,11.83,11.5,11.65,543380,0
2012-04-17,11.71,11.78,11.63,11.67,195675,0
2012-04-18,11.6,11.9,11.31,11.34,478682,0
2012-04-19,11.39,11.59,11.26,11.37,189371,0
2012-04-20,11.52,11.81,11.39,11.55,256190,0
2012-04-23,11.35,11.48,10.84,10.99,257339,0
2012-04-24,10.98,10.98,10.58,10.6,460834,0
2012-04-25,10.74,10.86,10.51,10.73,303502,0
2012-04-26,10.7,10.78,10.53,10.64,121649,0
2012-04-27,10.63,10.87,10.53,10.82,134989,0
2012-04-30,10.83,10.83,10.48,10.51,336297,0
2012-05-01,8.77,9.18,8.76,9.17,1206735,0
2012-05-02,9.17,9.28,8.74,9.25,856082,0
2012-05-03,9.19,9.19,8.53,8.61,235836,0
2012-05-04,8.54,8.56,8.13,8.2,167427,0
2012-05-07,8.15,8.15,7.96,8.1,186982,0
2012-05-08,8.02,8.1,7.91,8.04,128829,0
2012-05-09,7.97,8.13,7.91,8.03,103199,0
2012-05-10,8.1,8.31,8,8.05,128018,0
2012-05-11,7.96,8.06,7.9,8.03,128159,0
2012-05-14,7.93,8.03,7.82,7.89,82128,0
2012-05-15,7.87,8.13,7.8,7.94,81209,0
2012-05-16,7.95,8.13,7.88,8.03,91445,0
2012-05-17,8.03,8.36,7.93,8.19,164838,0
2012-05-18,8.18,8.32,7.96,8.03,218449,0
2012-05-21,8.01,8.32,7.9,8.22,92947,0
2012-05-22,8.22,8.3,7.95,8.01,114716,0
2012-05-23,7.91,8.07,7.82,8.04,120695,0
2012-05-24,8.04,8.1,7.9,7.96,157545,0
2012-05-25,7.95,8.08,7.86,8.07,130550,0
2012-05-29,8.09,8.2,7.94,8.11,143466,0
2012-05-30,8.02,8.15,7.93,8.01,139037,0
2012-05-31,8,8.19,7.92,8.11,382660,0
2012-06-01,7.98,8.33,7.83,8.25,233219,0
2012-06-04,8.28,8.49,8.13,8.48,208490,0
2012-06-05,8.41,8.47,8.19,8.41,278737,0
2012-06-06,8.47,8.62,8.33,8.54,139535,0
2012-06-07,8.65,8.65,8.37,8.62,195090,0
2012-06-08,8.6,9,8.55,8.9,459972,0
2012-06-11,8.96,9.03,8.79,8.8,244082,0
2012-06-12,8.84,9.01,8.83,8.93,155722,0
2012-06-13,8.86,9.13,8.85,8.95,224857,0
2012-06-14,8.91,9.08,8.86,8.98,154158,0
2012-06-15,8.94,9.06,8.92,9,220457,0
2012-06-18,8.95,9.14,8.86,9.03,175956,0
2012-06-19,9.02,9.23,9.02,9.09,151221,0
2012-06-20,9.05,9.24,8.96,9.13,406030,0
2012-06-21,9.59,9.85,9.41,9.43,806779,0
2012-06-22,9.4,9.51,9.19,9.35,1421088,0
2012-06-25,9.22,9.45,9.04,9.41,322715,0
2012-06-26,9.41,9.44,9.15,9.27,268937,0
2012-06-27,9.27,9.62,9.22,9.32,3698488,0
2012-06-28,9.26,9.29,8.67,8.86,313492,0
2012-06-29,9.04,9.31,8.98,9.26,355756,0
2012-07-02,9.24,9.46,9.19,9.45,250020,0
2012-07-03,9.46,9.74,9.46,9.71,230174,0
2012-07-05,9.6,9.93,9.6,9.89,312795,0
2012-07-06,9.78,9.94,9.73,9.89,223475,0
2012-07-09,9.84,10.03,9.84,9.95,326600,0
2012-07-10,9.95,10.04,9.71,9.76,150792,0
2012-07-11,9.74,9.98,9.74,9.92,180418,0
2012-07-12,9.82,9.9,9.63,9.79,147913,0
2012-07-13,9.78,10.1,9.78,10.05,158189,0
2012-07-16,9.99,10.06,9.93,10.01,150700,0
2012-07-17,9.55,9.845,9.43,9.78,519520,0
2012-07-18,9.73,10.05,9.63,9.96,453585,0
2012-07-19,9.95,10.15,9.93,10.05,251273,0
2012-07-20,9.98,10.03,9.79,9.99,189057,0
2012-07-23,9.83,9.83,9.59,9.62,105453,0
2012-07-24,9.67,9.67,9.16,9.21,117701,0
2012-07-25,9.28,9.35,9.08,9.34,99963,0
2012-07-26,9.43,9.43,9.01,9.16,159142,0
2012-07-27,9.22,9.66,8.93,9.64,138951,0
2012-07-30,9.63,9.74,9.44,9.45,138716,0
2012-07-31,9.41,9.57,9.06,9.07,259067,0
2012-08-01,8.06,9.74,8.06,8.88,224282,0
2012-08-02,8.84,9.0931,8.58,8.59,122299,0
2012-08-03,8.66,8.88,8.55,8.8,137633,0
2012-08-06,8.8,9.22,8.69,8.84,230672,0
2012-08-07,8.87,9.21,8.84,8.86,152628,0
2012-08-08,8.84,9.05,8.74,8.94,144769,0
2012-08-09,8.92,9.1,8.85,9.04,118135,0
2012-08-10,9,9.02,8.76,8.81,135679,0
2012-08-13,8.78,8.89,8.54,8.77,61558,0
2012-08-14,8.8,8.8,8.57,8.66,123617,0
2012-08-15,8.62,8.73,8.54,8.66,134070,0
2012-08-16,8.65,8.7,8.51,8.68,234109,0
2012-08-17,8.65,8.76,8.58,8.72,181014,0
2012-08-20,8.66,8.74,8.45,8.5,237046,0
2012-08-21,8.5,8.64,8.4,8.43,153050,0
2012-08-22,8.4,8.46,8.28,8.4,66183,0
2012-08-23,8.39,8.39,8.22,8.3,141138,0
2012-08-24,8.26,8.41,8.24,8.34,114053,0
2012-08-27,8.34,8.47,8.24,8.37,134257,0
2012-08-28,8.35,8.62,8.29,8.55,200147,0
2012-08-29,8.59,8.61,8.44,8.49,110356,0
2012-08-30,8.44,8.58,8.358,8.415,100456,0
2012-08-31,8.49,8.59,8.23,8.57,151873,0
2012-09-04,8.53,8.63,8.18,8.3,142987,0
2012-09-05,8.32,8.41,8.16,8.29,175954,0
2012-09-06,8.35,8.72,8.3,8.5198,155186,0
2012-09-07,8.59,8.66,8.48,8.6,184309,0
2012-09-10,8.57,8.78,8.51,8.63,122302,0
2012-09-11,8.65,8.7,8.57,8.66,74635,0
2012-09-12,8.67,8.76,8.53,8.59,65470,0
2012-09-13,8.59,8.63,8.51,8.6,116035,0
2012-09-14,8.65,8.8,8.58,8.73,151619,0
2012-09-17,8.7,8.78,8.58,8.68,102600,0
2012-09-18,8.65,8.75,8.54,8.7,64176,0
2012-09-19,8.68,8.75,8.525,8.56,85693,0
2012-09-20,8.51,8.55,8.29,8.29,59950,0
2012-09-21,8.41,8.558,8.11,8.37,393502,0
2012-09-24,8.35,8.95,8.35,8.87,118405,0
2012-09-25,8.9,9.09,8.49,8.55,155719,0
2012-09-26,8.56,8.59,8.28,8.32,97800,0
2012-09-27,8.36,8.77,8.33,8.55,129245,0
2012-09-28,8.48,8.55,8.36,8.39,89523,0
2012-10-01,8.45,8.72,8.38,8.65,103088,0
2012-10-02,8.7,8.76,8.63,8.66,72576,0
2012-10-03,8.67,8.81,8.59,8.63,68730,0
2012-10-04,8.63,8.7,8.35,8.66,61117,0
2012-10-05,8.66,8.81,8.2999,8.38,104439,0
2012-10-08,8.33,8.43,8.28,8.36,48071,0
2012-10-09,8.34,8.35,8.03,8.15,60346,0
2012-10-10,8.13,8.26,8.08,8.21,41147,0
2012-10-11,8.23,8.44,8.12,8.15,90614,0
2012-10-12,8.12,8.25,7.99,8.21,125096,0
2012-10-15,8.21,8.255,8.04,8.15,43929,0
2012-10-16,8.21,8.21,7.74,7.85,157260,0
2012-10-17,7.83,7.88,7.5,7.62,109855,0
2012-10-18,7.59,7.71,7.32,7.34,102490,0
2012-10-19,7.28,7.35,6.71,6.8698,205171,0
2012-10-22,6.86,6.93,6.77,6.83,171650,0
2012-10-23,6.75,6.88,6.66,6.77,139478,0
2012-10-24,6.79,6.805,6.6,6.72,69279,0
2012-10-25,6.73,6.86,6.68,6.86,76747,0
2012-10-26,6.85,6.9499,6.71,6.9,90655,0
2012-10-31,6.28,6.42,5.66,6.12,361336,0
2012-11-01,6.07,6.21,5.83,6.2,272717,0
2012-11-02,6.2,6.2,5.95,6.03,249194,0
2012-11-05,6.02,6.2113,5.92,5.99,175325,0
2012-11-06,6.05,6.2,6,6.11,260562,0
2012-11-07,6.08,6.56,6.08,6.36,352894,0
2012-11-08,6.33,6.46,6.22,6.3,894800,0
2012-11-09,6.13,6.35,6.07,6.19,144207,0
2012-11-12,6.08,6.2,6.07,6.18,52112,0
2012-11-13,6.11,6.27,5.99,6.04,44527,0
2012-11-14,6.05,6.11,5.9,5.99,149975,0
2012-11-15,5.93,6.06,5.855,5.87,107771,0
2012-11-16,5.86,6.01,5.68,5.8,144400,0
2012-11-19,5.87,6.15,5.87,6.1,81116,0
2012-11-20,6.13,6.205,5.95,5.98,57420,0
2012-11-21,5.97,6.11,5.925,6.07,56425,0
2012-11-23,6.1,6.11,5.87,6.01,27383,0
2012-11-26,6.01,6.13,5.99,6.11,74870,0
2012-11-27,6.03,6.14,5.95,6.04,68642,0
2012-11-28,6,6.07,5.94,6.04,32626,0
2012-11-29,6.12,6.22,6.04,6.2,69009,0
2012-11-30,6.22,6.3,6.21,6.25,245491,0
2012-12-03,6.33,6.33,5.98,6.02,133719,0
2012-12-04,6.16,6.16,5.85,6,80114,0
2012-12-05,6,6.077,5.94,6.02,68691,0
2012-12-06,6,6.07,5.93,6.02,39976,0
2012-12-07,6.06,6.1,5.93,5.99,33218,0
2012-12-10,6,6,5.74,5.91,93852,0
2012-12-11,5.95,6.15,5.815,6.15,200070,0
2012-12-12,6.1,6.27,6.1,6.19,90731,0
2012-12-13,6.18,6.23,6.13,6.18,60910,0
2012-12-14,6.18,6.29,6.15,6.22,133270,0
2012-12-17,6.23,6.33,6.2,6.32,72135,0
2012-12-18,6.33,6.42,6.25,6.39,106085,0
2012-12-19,6.4,6.43,6.35,6.39,116299,0
2012-12-20,6.39,6.39,6.3,6.37,137470,0
2012-12-21,6.32,6.4105,6.2,6.41,573694,0
2012-12-24,6.43,6.45,6.28,6.43,43251,0
2012-12-26,6.44,6.47,6.36,6.43,120344,0
2012-12-27,6.42,6.45,6.34,6.42,68971,0
2012-12-28,6.32,6.42,6.26,6.37,60007,0
2012-12-31,6.38,6.75,6.35,6.72,111624,0
2013-01-02,6.9,6.92,6.6899,6.83,273011,0
2013-01-03,6.86,6.875,6.65,6.7299,169631,0
2013-01-04,6.74,6.75,6.6,6.72,43846,0
2013-01-07,6.66,6.75,6.66,6.7,50275,0
2013-01-08,6.66,6.73,6.16,6.3,145994,0
2013-01-09,6.33,6.41,6.13,6.26,72086,0
2013-01-10,6.26,6.45,6.02,6.04,57047,0
2013-01-11,6.07,6.15,5.58,5.61,144235,0
2013-01-14,5.73,5.94,5.54,5.94,338709,0
2013-01-15,5.97,6.02,5.68,5.81,182901,0
2013-01-16,5.81,5.86,5.66,5.69,70873,0
2013-01-17,5.69,5.75,5.61,5.67,94653,0
2013-01-18,5.65,5.67,5.58,5.59,82043,0
2013-01-22,5.54,5.585,5.41,5.51,146623,0
2013-01-23,5.49,5.6,5.49,5.55,67226,0
2013-01-24,5.54,5.72,5.54,5.7,187564,0
2013-01-25,5.7,5.74,5.54,5.62,58514,0
2013-01-28,5.64,5.8,5.57,5.79,77768,0
2013-01-29,5.78,6.09,5.78,5.99,142604,0
2013-01-30,5.51,5.8,5.44,5.74,334788,0
2013-01-31,5.69,5.88,5.58,5.64,302943,0
2013-02-01,5.68,5.8099,5.68,5.75,116967,0
2013-02-04,5.73,5.85,5.54,5.55,112474,0
2013-02-05,5.63,5.88,5.6,5.69,138429,0
2013-02-06,5.68,5.72,5.53,5.7,96059,0
2013-02-07,5.68,6,5.68,5.97,68980,0
2013-02-08,5.97,6.39,5.97,6.34,113637,0
2013-02-11,6.29,6.64,6.2,6.4,307036,0
2013-02-12,6.43,6.65,6.39,6.54,55665,0
2013-02-13,6.57,6.62,6.4401,6.6,104455,0
2013-02-14,6.59,6.61,6.36,6.38,70800,0
2013-02-15,6.46,6.46,6.3099,6.39,112152,0
2013-02-19,6.42,6.45,6.23,6.29,49529,0
2013-02-20,6.34,6.34,5.93,5.93,161430,0
2013-02-21,5.92,6.05,5.81,5.96,107481,0
2013-02-22,6.01,6.195,5.98,6.07,75579,0
2013-02-25,6.12,6.15,5.845,5.87,151561,0
2013-02-26,5.91,5.91,5.72,5.78,65978,0
2013-02-27,5.68,5.77,5.56,5.65,68105,0
2013-02-28,5.66,5.79,5.61,5.73,67361,0
2013-03-01,5.68,5.72,5.6,5.62,41391,0
2013-03-04,5.62,5.65,5.6,5.6,70177,0
2013-03-05,5.64,5.71,5.6,5.6,65632,0
2013-03-06,5.61,5.66,5.6,5.61,27679,0
2013-03-07,5.59,5.76,5.59,5.74,40157,0
2013-03-08,5.8,6.12,5.78,6.05,128039,0
2013-03-11,6.05,6.42,6.05,6.36,282945,0
2013-03-12,6.33,6.52,6.33,6.51,124275,0
2013-03-13,6.51,6.58,6.4,6.57,87100,0
2013-03-14,6.69,7,6.56,6.79,169332,0
2013-03-15,6.8,6.88,6.69,6.79,316621,0
2013-03-18,6.72,6.82,6.62,6.77,158807,0
2013-03-19,6.8,7.03,6.79,6.83,263437,0
2013-03-20,6.89,6.89,6.71,6.81,102027,0
2013-03-21,6.6,6.77,6.23,6.24,132217,0
2013-03-22,6.25,6.38,6.08,6.15,59735,0
2013-03-25,6.19,6.45,6.02,6.09,124284,0
2013-03-26,6.14,6.3525,5.98,6.01,64925,0
2013-03-27,5.95,6.147,5.91,5.94,57458,0
2013-03-28,5.97,6.25,5.97,5.97,119714,0
2013-04-01,5.98,6.13,5.76,5.92,126776,0
2013-04-02,5.98,6.15,5.9,6.07,136665,0
2013-04-03,6.1,6.27,6.04,6.2,93121,0
2013-04-04,6.2,6.22,6,6.08,54977,0
2013-04-05,6.01,6.22,5.98,6.18,234915,0
2013-04-08,6.21,6.24,6.04,6.21,58707,0
2013-04-09,6.24,6.25,6.05,6.06,86867,0
2013-04-10,6.11,6.89,6.1,6.6,169611,0
2013-04-11,6.59,6.62,6.48,6.5,172374,0
2013-04-12,6.46,6.72,6.46,6.64,83362,0
2013-04-15,6.58,6.72,6.29,6.33,120432,0
2013-04-16,6.41,6.56,6.32,6.52,81993,0
2013-04-17,6.53,6.59,6.21,6.45,122387,0
2013-04-18,6.48,6.59,6.32,6.56,92808,0
2013-04-19,6.55,6.88,6.55,6.67,71316,0
2013-04-22,6.65,6.83,6.55,6.78,91390,0
2013-04-23,6.79,6.81,6.515,6.6,83627,0
2013-04-24,6.61,6.76,6.48,6.53,97574,0
2013-04-25,6.53,6.67,6.4901,6.55,18182,0
2013-04-26,6.54,6.56,6.37,6.38,69961,0
2013-04-29,6.45,6.64,6.41,6.51,45507,0
2013-04-30,6.53,6.67,6.33,6.54,62688,0
2013-05-01,6.55,6.74,6.19,6.38,268519,0
2013-05-02,6.4,6.68,6.35,6.59,146003,0
2013-05-03,6.66,7.05,6.66,6.97,162139,0
2013-05-06,6.97,7.12,6.881,7.06,60620,0
2013-05-07,7.05,7.1,6.96,7.03,62184,0
2013-05-08,6.99,7.11,6.98,7.08,34498,0
2013-05-09,7.08,7.1,7.02,7.05,30509,0
2013-05-10,7.1,7.1,6.93,6.98,81087,0
2013-05-13,7,7.03,6.93,6.94,34762,0
2013-05-14,6.93,7.1,6.93,7.01,92630,0
2013-05-15,7.01,7.065,6.93,7.01,142711,0
2013-05-16,7.01,7.2,6.8521,7.1,441367,0
2013-05-17,7.15,7.25,7.08,7.14,226406,0
2013-05-20,7.1,7.2,7.06,7.15,106995,0
2013-05-21,7.19,7.39,7.11,7.33,266525,0
2013-05-22,7.36,7.69,7.34,7.56,128913,0
2013-05-23,7.49,7.77,7.45,7.73,56954,0
2013-05-24,7.7,7.82,7.59,7.63,79492,0
2013-05-28,7.74,8.07,7.63,7.95,109162,0
2013-05-29,7.87,7.98,7.82,7.88,40614,0
2013-05-30,7.93,8.1,7.85,8.08,49005,0
2013-05-31,7.96,8.04,7.71,7.74,119738,0
2013-06-03,7.76,7.93,7,7.48,274277,0
2013-06-04,7.45,7.59,7.36,7.4,120668,0
2013-06-05,7.3,7.43,7.25,7.34,80369,0
2013-06-06,7.28,7.47,7.18,7.4,51626,0
2013-06-07,7.39,7.57,7.33,7.42,60308,0
2013-06-10,7.4,7.52,7.39,7.51,113574,0
2013-06-11,7.36,7.54,7.2155,7.44,224451,0
2013-06-12,7.51,7.55,7.44,7.5,167456,0
2013-06-13,7.53,7.78,7.5,7.77,76954,0
2013-06-14,7.78,7.85,7.541,7.56,35745,0
2013-06-17,7.64,7.85,7.6,7.82,56961,0
2013-06-18,7.86,8.22,7.86,8.05,116909,0
2013-06-19,8.07,8.13,7.85,7.89,45772,0
2013-06-20,7.77,7.84,7.63,7.66,116880,0
2013-06-21,7.67,7.88,7.41,7.8,213219,0
2013-06-24,7.7,8.02,7.7,8,95891,0
2013-06-25,8.05,8.1,8,8.09,98536,0
2013-06-26,8.15,8.23,8.07,8.1,123324,0
2013-06-27,8.18,8.4,7.9999,8.36,113673,0
2013-06-28,8.3,8.74,8.25,8.63,446307,0
2013-07-01,8.68,8.82,8.56,8.66,162182,0
2013-07-02,8.63,8.72,8.48,8.57,76926,0
2013-07-03,8.45,8.66,8.45,8.54,36151,0
2013-07-05,8.71,8.71,8.4,8.54,99507,0
2013-07-08,8.57,8.77,8.5,8.68,109274,0
2013-07-09,8.76,8.82,8.59,8.67,91256,0
2013-07-10,8.66,8.82,8.65,8.8,60285,0
2013-07-11,8.93,9,8.67,8.77,86890,0
2013-07-12,8.73,9.01,8.7,8.9,92440,0
2013-07-15,8.93,8.99,8.8,8.95,74863,0
2013-07-16,8.93,9.21,8.9,9.2,102576,0
2013-07-17,9.21,9.71,9.17,9.55,231804,0
2013-07-18,9.58,9.6,9.3,9.34,52204,0
2013-07-19,9.34,9.51,9.25,9.45,43592,0
2013-07-22,9.49,9.57,9.45,9.48,65827,0
2013-07-23,9.55,9.6,9.37,9.41,39600,0
2013-07-24,9.45,9.53,9.26,9.46,42261,0
2013-07-25,9.46,9.57,9.35,9.55,98550,0
2013-07-26,9.46,9.52,9.16,9.27,71441,0
2013-07-29,9.27,9.43,9.07,9.24,66418,0
2013-07-30,9.31,9.61,9.31,9.57,154227,0
2013-07-31,9.25,9.57,8.4,9.31,119205,0
2013-08-01,9.35,9.63,9.31,9.45,99376,0
2013-08-02,9.4,9.54,9.39,9.44,105858,0
2013-08-05,9.46,9.519,9.23,9.5,179566,0
2013-08-06,9.51,9.51,9.19,9.35,84587,0
2013-08-07,9.29,9.5,9.15,9.41,118711,0
2013-08-08,9.4,9.4,9.24,9.39,58706,0
2013-08-09,9.4,9.45,9.3,9.32,71968,0
2013-08-12,9.3,9.5,9.3,9.47,66532,0
2013-08-13,9.1,9.34,9.1,9.19,89001,0
2013-08-14,9.16,9.16,9,9.07,88383,0
2013-08-15,9,9.08,8.72,8.73,108515,0
2013-08-16,8.67,8.97,8.67,8.95,127722,0
2013-08-19,8.95,9.19,8.76,8.76,62811,0
2013-08-20,8.76,9.19,8.76,9.19,82882,0
2013-08-21,9.18,9.2,8.96,9.05,43319,0
2013-08-22,9.11,9.37,9.06,9.3,51531,0
2013-08-23,9.18,9.35,9.16,9.23,73436,0
2013-08-26,9.23,9.4,9.13,9.19,72516,0
2013-08-27,9.05,9.1,8.77,8.78,49420,0
2013-08-28,8.77,8.91,8.72,8.76,39164,0
2013-08-29,8.77,9.13,8.77,9.1,84768,0
2013-08-30,9.02,9.06,8.65,8.71,109164,0
2013-09-03,8.86,9.19,8.83,9.05,100621,0
2013-09-04,9.06,9.28,9.06,9.2,96335,0
2013-09-05,9.19,9.27,9.15,9.17,43730,0
2013-09-06,9.24,9.28,9.09,9.22,52223,0
2013-09-09,9.27,9.47,9.25,9.43,172318,0
2013-09-10,9.45,9.49,9.37,9.45,142849,0
2013-09-11,9.49,9.5,9.32,9.35,157741,0
2013-09-12,9.38,9.4,9.35,9.4,61690,0
2013-09-13,9.4,9.41,9.3,9.4,76061,0
2013-09-16,9.5,9.51,9.3,9.36,92064,0
2013-09-17,9.36,9.4,9.26,9.4,73520,0
2013-09-18,9.4,9.45,9.27,9.44,79827,0
2013-09-19,9.48,9.48,9.27,9.4,84359,0
2013-09-20,9.41,9.5,9.2,9.32,410423,0
2013-09-23,9.35,9.475,9.33,9.41,140704,0
2013-09-24,9.43,9.45,9.26,9.33,100500,0
2013-09-25,9.43,9.5,9.28,9.43,95200,0
2013-09-26,9.45,9.45,9.35,9.44,111064,0
2013-09-27,9.35,9.47,9.35,9.43,60700,0
2013-09-30,9.32,9.46,9.32,9.44,166800,0
2013-10-01,9.44,9.46,9.35,9.45,127400,0
2013-10-02,9.39,9.5,9.33,9.45,187700,0
2013-10-03,9.47,9.48,9.19,9.19,87100,0
2013-10-04,9.17,9.32,9.17,9.31,35790,0
2013-10-07,9.28,9.34,8.94,9.04,187700,0
2013-10-08,9.02,9.08,8.81,8.85,173100,0
2013-10-09,8.85,9.06,8.81,9.01,93200,0
2013-10-10,9.16,9.48,9.12,9.39,88200,0
2013-10-11,9.38,9.45,9.33,9.45,104100,0
2013-10-14,9.37,9.46,9.28,9.45,116900,0
2013-10-15,9.38,9.51,9.38,9.45,108400,0
2013-10-16,9.5,9.5,9.39,9.45,71200,0
2013-10-17,9.42,9.45,9.31,9.45,96120,0
2013-10-18,9.43,9.55,9.41,9.45,177800,0
2013-10-21,9.45,9.5,9.38,9.39,99800,0
2013-10-22,9.44,9.62,9.42,9.47,69700,0
2013-10-23,9.44,9.55,9.44,9.51,103600,0
2013-10-24,9.5,9.55,9.43,9.53,62200,0
2013-10-25,9.54,9.55,9.41,9.46,47900,0
2013-10-28,9.48,9.48,9.17,9.24,98200,0
2013-10-29,9.29,9.45,9.21,9.37,58100,0
2013-10-30,9.35,9.4,9.16,9.17,65600,0
2013-10-31,9.15,9.2,8.7,8.89,142632,0
2013-11-01,8.87,9.18,8.74,9.06,179200,0
2013-11-04,9.13,9.13,8.97,9,91000,0
2013-11-05,8.98,9.02,8.92,8.97,34800,0
2013-11-06,8.89,8.89,8.53,8.54,94456,0
2013-11-07,8.57,8.59,8.31,8.4,194200,0
2013-11-08,8.4,8.64,8.36,8.56,108111,0
2013-11-11,8.51,8.6,8.47,8.56,69200,0
2013-11-12,8.55,8.64,8.48,8.6,178100,0
2013-11-13,8.51,8.72,8.51,8.68,104500,0
2013-11-14,8.67,8.67,8.57,8.59,68100,0
2013-11-15,8.58,8.68,8.58,8.66,124624,0
2013-11-18,8.72,8.72,8.6,8.62,54800,0
2013-11-19,8.6,8.68,8.55,8.64,138100,0
2013-11-20,8.67,8.74,8.55,8.59,95000,0
2013-11-21,8.66,8.93,8.59,8.83,188879,0
2013-11-22,8.86,8.99,8.74,8.8,125900,0
2013-11-25,8.81,8.83,8.7,8.75,87651,0
2013-11-26,8.78,8.9,8.64,8.65,162600,0
2013-11-27,8.68,8.76,8.56,8.7,79538,0
2013-11-29,8.77,8.85,8.62,8.75,66090,0
2013-12-02,8.73,8.8075,8.45,8.57,107268,0
2013-12-03,8.53,8.67,8.52,8.55,61900,0
2013-12-04,8.49,8.65,8.43,8.59,52300,0
2013-12-05,8.57,8.62,8.5,8.61,78700,0
2013-12-06,8.72,8.8,8.66,8.71,56204,0
2013-12-09,8.67,8.67,8.52,8.55,53100,0
2013-12-10,8.56,8.58,8.36,8.38,122756,0
2013-12-11,8.42,8.42,8.16,8.25,153080,0
2013-12-12,8.28,8.29,8.18,8.2,57800,0
2013-12-13,8.2,8.34,8.2,8.23,123400,0
2013-12-16,8.25,8.28,8.19,8.23,110700,0
2013-12-17,8.19,8.26,8.11,8.18,93100,0
2013-12-18,8.2,8.21,8,8.15,135300,0
2013-12-19,8.16,8.22,8.13,8.13,171674,0
2013-12-20,8.15,8.36,8.15,8.26,530300,0
2013-12-23,8.3,8.96,8.22,8.84,183500,0
2013-12-24,8.88,9.17,8.88,9.04,82283,0
2013-12-26,9.01,9.07,8.92,8.95,136200,0
2013-12-27,9,9,8.64,8.76,74200,0
2013-12-30,8.73,8.76,8.62,8.7,106900,0
2013-12-31,8.7,8.82,8.68,8.69,80500,0
2014-01-02,8.69,8.85,8.69,8.8,77733,0
2014-01-03,8.81,8.97,8.8,8.83,48666,0
2014-01-06,8.85,8.89,8.71,8.76,44414,0
2014-01-07,8.83,8.93,8.74,8.91,64800,0
2014-01-08,8.87,9.09,8.7,8.72,47100,0
2014-01-09,8.73,8.92,8.53,8.71,71674,0
2014-01-10,8.71,8.79,8.62,8.74,52188,0
2014-01-13,8.68,8.72,8.49,8.65,91200,0
2014-01-14,8.73,8.84,8.7,8.76,47903,0
2014-01-15,8.76,9.01,8.74,8.91,53600,0
2014-01-16,8.9,9.06,8.77,8.8,40000,0
2014-01-17,8.82,8.86,8.68,8.7,45300,0
2014-01-21,8.83,8.83,8.66,8.74,83921,0
2014-01-22,8.78,8.87,8.65,8.68,103800,0
2014-01-23,8.61,8.78,8.59,8.62,144400,0
2014-01-24,8.61,8.65,8.18,8.26,129200,0
2014-01-27,8.27,8.36,7.99,8.16,134900,0
2014-01-28,8.14,8.5,8.03,8.4,350800,0
2014-01-29,8.38,8.4,8.18,8.25,199399,0
2014-01-30,8.31,8.44,8.25,8.35,143300,0
2014-01-31,8.18,8.33,8.18,8.27,265400,0
2014-02-03,8.27,8.35,7.9,7.92,223337,0
2014-02-04,7.86,7.94,7.7,7.74,182943,0
2014-02-05,7.02,7.6,6.932,7.07,267163,0
2014-02-06,6.94,7.07,6.75,6.76,162760,0
2014-02-07,6.77,6.84,6.64,6.67,180517,0
2014-02-10,6.63,6.83,6.63,6.74,252567,0
2014-02-11,6.75,6.81,6.52,6.59,120538,0
2014-02-12,6.58,6.79,6.57,6.72,253561,0
2014-02-13,6.7,6.8,6.63,6.77,187650,0
2014-02-14,6.76,6.76,6.65,6.72,107658,0
2014-02-18,6.71,6.83,6.638,6.77,75142,0
2014-02-19,6.77,6.77,6.7,6.75,94850,0
2014-02-20,6.77,7,6.766,6.92,61441,0
2014-02-21,6.9,6.94,6.81,6.85,112963,0
2014-02-24,6.83,6.91,6.8,6.85,56371,0
2014-02-25,6.78,6.85,6.74,6.77,39721,0
2014-02-26,6.82,6.82,6.56,6.58,144644,0
2014-02-27,6.55,6.7,6.51,6.68,90457,0
2014-02-28,6.69,6.75,6.57,6.59,126506,0
2014-03-03,6.57,6.74,6.51,6.65,140997,0
2014-03-04,6.76,6.8,6.69,6.72,257804,0
2014-03-05,6.69,6.9,6.685,6.86,77585,0
2014-03-06,6.86,6.93,6.82,6.88,34299,0
2014-03-07,6.78,6.92,6.7,6.78,123709,0
2014-03-10,6.73,6.9,6.6025,6.86,46284,0
2014-03-11,6.89,6.89,6.7,6.78,86868,0
2014-03-12,6.75,6.9,6.725,6.89,66368,0
2014-03-13,6.92,6.94,6.55,6.63,78948,0
2014-03-14,6.58,6.75,6.58,6.73,35996,0
2014-03-17,6.79,6.89,6.65,6.68,68514,0
2014-03-18,6.65,6.72,6.53,6.66,165648,0
2014-03-19,6.63,6.68,6.51,6.53,90483,0
2014-03-20,6.54,6.71,6.51,6.7,130988,0
2014-03-21,6.76,7.62,6.74,6.99,277496,0
2014-03-24,6.79,7.23,6.75,6.86,115748,0
2014-03-25,6.89,6.93,6.54,6.62,61523,0
2014-03-26,6.69,6.78,6.29,6.32,109100,0
2014-03-27,6.34,6.49,6.15,6.27,90726,0
2014-03-28,6.26,6.44,6.02,6.08,72638,0
2014-03-31,6.09,6.645,6.09,6.64,212542,0
2014-04-01,6.53,6.72,6.19,6.24,214028,0
2014-04-02,6.27,6.48,6.22,6.45,112220,0
2014-04-03,6.44,6.548,6.08,6.16,146100,0
2014-04-04,6.23,6.252,5.8,6.1,190663,0
2014-04-07,6.12,6.17,5.76,6.08,149258,0
2014-04-08,6.09,6.35,6.09,6.21,108259,0
2014-04-09,6.25,6.54,6.25,6.46,92537,0
2014-04-10,6.43,6.5,6.18,6.23,165429,0
2014-04-11,6.15,6.32,6.15,6.27,112757,0
2014-04-14,6.36,6.43,6.24,6.33,76112,0
2014-04-15,6.32,6.37,6,6.18,144440,0
2014-04-16,6.2,6.21,6.03,6.05,81875,0
2014-04-17,6.01,6.2,6.01,6.14,74590,0
2014-04-21,6.15,6.5,6.06,6.445,108342,0
2014-04-22,6.44,6.56,6.11,6.21,105880,0
2014-04-23,6.19,6.24,6.04,6.07,102622,0
2014-04-24,6.08,6.18,6,6.02,97252,0
2014-04-25,6,6.07,5.9133,5.94,138716,0
2014-04-28,5.97,6,5.75,5.8,202864,0
2014-04-29,5.71,5.97,5.71,5.89,74321,0
2014-04-30,5.85,6.12,5.7,6.1,107333,0
2014-05-01,6.07,6.075,5.81,6.01,126924,0
2014-05-02,6.11,6.36,6.02,6.35,120372,0
2014-05-05,6.28,6.35,5.974,6.06,144386,0
2014-05-06,6.05,6.05,5.8,5.81,129075,0
2014-05-07,5.22,5.52,5.19,5.32,166702,0
2014-05-08,5.3,5.3,5.12,5.27,150801,0
2014-05-09,5.25,5.48,5.25,5.41,86173,0
2014-05-12,5.59,5.76,5.45,5.7,104078,0
2014-05-13,5.72,5.72,5.56,5.56,86167,0
2014-05-14,5.54,5.666,5.48,5.5,95202,0
2014-05-15,5.58,5.58,5.31,5.34,113128,0
2014-05-16,5.32,5.56,5.32,5.54,95041,0
2014-05-19,5.47,5.6,5.41,5.58,39696,0
2014-05-20,5.54,5.59,5.42,5.48,150422,0
2014-05-21,5.49,5.56,5.33,5.5,57121,0
2014-05-22,5.49,5.67,5.49,5.63,39955,0
2014-05-23,5.6,5.726,5.56,5.66,94860,0
2014-05-27,5.72,6.04,5.635,5.94,92769,0
2014-05-28,5.89,6.004,5.71,5.75,114539,0
2014-05-29,5.79,5.96,5.73,5.85,60745,0
2014-05-30,5.81,5.88,5.515,5.56,97903,0
2014-06-02,5.6,5.6,5.21,5.23,148862,0
2014-06-03,5.23,5.34,5.2,5.21,188559,0
2014-06-04,5.2,5.43,5.1,5.15,129318,0
2014-06-05,5.14,5.35,5.14,5.3,112730,0
2014-06-06,5.3,5.45,5.28,5.42,86830,0
2014-06-09,5.4,5.62,5.4,5.55,54090,0
2014-06-10,5.63,5.63,5.4,5.44,87000,0
2014-06-11,5.46,5.57,5.4,5.49,82601,0
2014-06-12,5.46,5.49,5.19,5.24,116252,0
2014-06-13,5.23,5.27,5.13,5.24,81095,0
2014-06-16,5.32,5.54,5.1,5.48,192241,0
2014-06-17,5.49,5.75,5.45,5.67,97762,0
2014-06-18,5.65,5.8,5.62,5.75,58746,0
2014-06-19,5.8,5.99,5.63,5.89,81644,0
2014-06-20,5.92,5.96,5.73,5.81,587176,0
2014-06-23,5.8,6.01,5.58,5.61,155269,0
2014-06-24,5.61,5.86,5.59,5.63,88280,0
2014-06-25,5.57,5.72,5.46,5.52,114242,0
2014-06-26,5.53,5.53,5.3,5.5,153043,0
2014-06-27,5.43,5.74,5.43,5.57,386842,0
2014-06-30,5.58,5.64,5.4501,5.51,153579,0
2014-07-01,5.52,6,5.52,5.97,171167,0
2014-07-02,5.96,6.09,5.59,5.6,138500,0
2014-07-03,5.53,5.7,5.51,5.54,41406,0
2014-07-07,5.54,5.67,5.42,5.61,150814,0
2014-07-08,5.62,5.62,5.2,5.33,185811,0
2014-07-09,5.34,5.42,5.16,5.31,95913,0
2014-07-10,5.16,5.3,5.1,5.26,109210,0
2014-07-11,5.23,5.33,5.16,5.23,52844,0
2014-07-14,5.26,5.49,5.246,5.42,86433,0
2014-07-15,5.1701,5.44,5.1701,5.23,68259,0
2014-07-16,5.28,5.34,5.185,5.3,89335,0
2014-07-17,5.24,5.4,5.17,5.21,99510,0
2014-07-18,5.17,5.39,5.17,5.32,106666,0
2014-07-21,5.26,5.44,5.2,5.39,64526,0
2014-07-22,5.42,5.54,5.42,5.43,58637,0
2014-07-23,5.46,5.51,5.13,5.19,116559,0
2014-07-24,5.19,5.36,5.1,5.18,167788,0
2014-07-25,5.11,5.2,5.11,5.15,59780,0
2014-07-28,5.15,5.21,4.99,5,97679,0
2014-07-29,5.01,5.23,4.97,5.1,74526,0
2014-07-30,5.14,5.15,5.09,5.11,46061,0
2014-07-31,5.04,5.186,4.92,4.99,86253,0
2014-08-01,5.01,5.06,4.82,4.98,100136,0
2014-08-04,5.02,5.12,4.94,5.08,78053,0
2014-08-05,5.03,5.25,5.03,5.23,62591,0
2014-08-06,5.22,5.29,5.22,5.26,49317,0
2014-08-07,5.26,5.3,5.11,5.13,212511,0
2014-08-08,5.12,5.28,4.97,5.04,153737,0
2014-08-11,5.06,5.215,5.04,5.07,78475,0
2014-08-12,5.03,5.16,4.85,4.99,188898,0
2014-08-13,4.79,4.96,4.75,4.93,143365,0
2014-08-14,4.94,4.94,4.87,4.9,135124,0
2014-08-15,4.96,5.03,4.69,4.82,177742,0
2014-08-18,4.95,4.95,4.81,4.86,117782,0
2014-08-19,4.86,4.95,4.795,4.87,97211,0
2014-08-20,4.86,4.88,4.75,4.83,63025,0
2014-08-21,4.79,4.895,4.75,4.87,144101,0
2014-08-22,4.85,4.88,4.77,4.86,65319,0
2014-08-25,4.88,4.92,4.59,4.66,79734,0
2014-08-26,4.65,4.73,4.57,4.65,111071,0
2014-08-27,4.63,4.71,4.63,4.69,80244,0
2014-08-28,4.66,4.695,4.5,4.62,854543,0
2014-08-29,4.69,4.88,4.689,4.79,176838,0
2014-09-02,4.71,4.91,4.71,4.85,155868,0
2014-09-03,4.9,4.99,4.71,4.74,150080,0
2014-09-04,4.68,4.83,4.57,4.6,185187,0
2014-09-05,4.57,4.73,4.5,4.66,458922,0
2014-09-08,4.67,5.06,4.67,5.04,109025,0
2014-09-09,5,5.04,4.81,4.87,124797,0
2014-09-10,4.8,4.85,4.62,4.67,83950,0
2014-09-11,4.67,4.69,4.6,4.62,90565,0
2014-09-12,4.65,4.65,4.5,4.57,163803,0
2014-09-15,4.54,4.6,4.45,4.55,120114,0
2014-09-16,4.55,4.67,4.51,4.6,197067,0
2014-09-17,4.64,4.656,4.5014,4.55,430473,0
2014-09-18,4.56,4.59,4.49,4.54,181787,0
2014-09-19,4.56,4.7,4.47,4.49,939527,0
2014-09-22,4.6,4.6,4.26,4.3,436850,0
2014-09-23,4.3,4.38,4.24,4.26,190054,0
2014-09-24,4.26,4.33,4.18,4.24,271746,0
2014-09-25,4.25,4.26,4.1,4.19,311752,0
2014-09-26,4.19,4.23,4.1,4.16,158194,0
2014-09-29,4.16,4.24,4.15,4.19,238172,0
2014-09-30,4.2,4.26,4.15,4.15,288515,0
2014-10-01,4.16,4.24,4.13,4.2,176296,0
2014-10-02,4.27,4.35,4.24,4.33,116831,0
2014-10-03,4.38,4.57,4.38,4.52,164144,0
2014-10-06,4.51,4.61,4.34,4.36,134932,0
2014-10-07,4.31,4.35,4.2,4.22,122006,0
2014-10-08,4.2,4.4,4.17,4.38,129458,0
2014-10-09,4.34,4.4,4.15,4.22,109983,0
2014-10-10,4.19,4.2975,4.1575,4.21,166681,0
2014-10-13,4.2,4.55,4.2,4.54,133904,0
2014-10-14,4.59,4.74,4.53,4.58,154721,0
2014-10-15,4.49,4.67,4.47,4.62,133298,0
2014-10-16,4.54,4.7,4.44,4.48,108094,0
2014-10-17,4.56,4.56,4.35,4.38,155074,0
2014-10-20,4.32,4.38,4.12,4.2,292440,0
2014-10-21,4.2,4.57,4.13,4.15,81805,0
2014-10-22,4.15,4.16,4.01,4.03,132635,0
2014-10-23,4.01,4.12,4.01,4.1,73778,0
2014-10-24,4.11,4.11,4.05,4.08,98199,0
2014-10-27,4.05,4.05,3.95,4.04,76899,0
2014-10-28,4.04,4.23,4.04,4.23,155651,0
2014-10-29,4.25,4.31,4.1499,4.31,62225,0
2014-10-30,4.32,4.5,4.25,4.4,162725,0
2014-10-31,4.38,4.46,3.95,4.05,169076,0
2014-11-03,4.03,4.08,3.78,3.91,156222,0
2014-11-04,3.92,4.07,3.83,3.84,231190,0
2014-11-05,3.97,4.16,3.955,4.15,142310,0
2014-11-06,4.18,4.25,4.05,4.12,112083,0
2014-11-07,4.11,4.12,4.02,4.04,108191,0
2014-11-10,4.07,4.12,4.06,4.12,309333,0
2014-11-11,4.12,4.36,4.08,4.33,131671,0
2014-11-12,4.29,4.31,4.13,4.25,129660,0
2014-11-13,4.23,4.2999,4.1,4.18,97527,0
2014-11-14,4.24,4.47,4.13,4.41,220482,0
2014-11-17,4.42,4.52,4.29,4.3,170594,0
2014-11-18,4.32,4.42,4.31,4.4,207063,0
2014-11-19,4.254,4.49,4.254,4.3,155132,0
2014-11-20,4.32,4.44,4.22,4.42,152748,0
2014-11-21,4.41,4.59,4.38,4.51,474814,0
2014-11-24,4.5,4.6,4.48,4.6,301580,0
2014-11-25,4.6,4.75,4.5,4.57,494156,0
2014-11-26,4.6,4.73,4.55,4.61,252658,0
2014-11-28,4.51,4.61,4.49,4.53,140573,0
2014-12-01,4.55,4.55,4.3,4.48,296131,0
2014-12-02,4.334,4.62,4.334,4.46,94304,0
2014-12-03,4.48,4.55,4.314,4.51,290195,0
2014-12-04,4.52,4.59,4.43,4.53,194363,0
2014-12-05,4.52,4.8,4.51,4.73,507657,0
2014-12-08,4.7,4.76,4.62,4.63,198389,0
2014-12-09,4.58,4.96,4.56,4.89,144723,0
2014-12-10,4.84,4.84,4.67,4.73,135324,0
2014-12-11,4.74,4.74,4.65,4.67,123867,0
2014-12-12,4.61,4.65,4.49,4.56,644068,0
2014-12-15,4.56,4.63,4.46,4.48,286248,0
2014-12-16,4.5,4.75,4.45,4.51,217941,0
2014-12-17,4.51,5.46,4.49,5.46,275780,0
2014-12-18,5.52,5.64,5.16,5.62,306529,0
2014-12-19,5.59,6.05,5.455,5.98,379130,0
2014-12-22,5.86,5.975,5.66,5.7,153560,0
2014-12-23,5.74,5.76,5.58,5.73,85084,0
2014-12-24,5.62,5.84,5.61,5.78,54348,0
2014-12-26,5.83,5.926,5.63,5.82,78029,0
2014-12-29,5.79,5.802,5.64,5.77,80755,0
2014-12-30,5.77,5.89,5.7,5.88,104244,0
2014-12-31,5.93,6.09,5.91,6.07,113742,0
2015-01-02,6.12,6.164,5.935,6,158585,0
2015-01-05,5.99,6.39,5.86,5.89,120566,0
2015-01-06,5.9,6.018,5.65,5.66,146450,0
2015-01-07,5.68,5.97,5.55,5.94,153824,0
2015-01-08,5.98,6.1,5.72,5.76,367732,0
2015-01-09,5.75,5.906,5.75,5.82,135707,0
2015-01-12,5.8,6.03,5.74,5.77,53888,0
2015-01-13,5.84,6.05,5.63,5.75,151244,0
2015-01-14,5.67,5.78,5.65,5.74,69449,0
2015-01-15,5.64,5.74,5.41,5.43,71199,0
2015-01-16,5.4,5.64,5.29,5.59,117843,0
2015-01-20,5.58,5.66,5.4,5.58,127103,0
2015-01-21,5.54,5.61,5.35,5.43,77753,0
2015-01-22,5.48,5.48,5.38,5.47,90080,0
2015-01-23,5.49,5.55,5.46,5.5,75049,0
2015-01-26,5.48,5.61,5.42,5.57,57534,0
2015-01-27,5.54,5.81,5.5,5.68,96098,0
2015-01-28,5.71,5.71,5.28,5.28,57490,0
2015-01-29,5.31,5.47,5.17,5.46,48093,0
2015-01-30,5.4,5.45,5.08,5.12,151683,0
2015-02-02,5.15,5.29,5.01,5.27,93234,0
2015-02-03,5.31,5.58,5.31,5.55,73603,0
2015-02-04,5.62,6.5,5.61,6.37,477275,0
2015-02-05,6.36,6.73,6.3401,6.63,172934,0
2015-02-06,6.6,6.65,6.16,6.27,170363,0
2015-02-09,6.22,6.34,6.07,6.12,88840,0
2015-02-10,6.26,6.26,5.97,6.1,104815,0
2015-02-11,6.04,6.1,5.85,5.9,73668,0
2015-02-12,5.97,6.09,5.92,6.08,44242,0
2015-02-13,6.06,6.19,6.01,6.15,83416,0
2015-02-17,6.15,6.3,6.03,6.28,107086,0
2015-02-18,6.3,6.39,6.18,6.37,149505,0
2015-02-19,6.32,6.53,6.31,6.46,142373,0
2015-02-20,6.48,6.48,6.226,6.34,91801,0
2015-02-23,6.22,6.3,6.01,6.28,100649,0
2015-02-24,6.27,6.55,6.25,6.51,107326,0
2015-02-25,6.52,6.58,6.32,6.44,146775,0
2015-02-26,6.54,6.67,6.46,6.65,175441,0
2015-02-27,6.63,6.73,6.52,6.71,211610,0
2015-03-02,6.71,6.75,6.5,6.73,128600,0
2015-03-03,6.68,6.68,6.53,6.6,93400,0
2015-03-04,6.56,6.63,6.53,6.6,68800,0
2015-03-05,6.63,6.7,6.56,6.64,66400,0
2015-03-06,6.56,6.63,6.47,6.5,73500,0
2015-03-09,6.54,6.58,6.4,6.5,81800,0
2015-03-10,6.41,6.44,6.18,6.24,84000,0
2015-03-11,6.2,6.39,6.16,6.37,125500,0
2015-03-12,6.4,6.57,6.39,6.45,125900,0
2015-03-13,6.45,6.49,6.28,6.47,62500,0
2015-03-16,6.48,6.59,6.3,6.36,73700,0
2015-03-17,6.32,6.4,6.22,6.36,58600,0
2015-03-18,6.34,6.52,6.22,6.5,51000,0
2015-03-19,6.48,6.54,6.35,6.4,39100,0
2015-03-20,6.4,6.66,6.4,6.65,159000,0
2015-03-23,6.64,6.7,6.57,6.62,95500,0
2015-03-24,6.62,6.83,6.58,6.73,68600,0
2015-03-25,6.77,6.78,6.34,6.4,73900,0
2015-03-26,6.41,6.41,6.21,6.26,42500,0
2015-03-27,6.24,6.3,6.2,6.21,40500,0
2015-03-30,6.23,6.33,6.21,6.28,49100,0
2015-03-31,6.22,6.26,5.84,5.95,319123,0
2015-04-01,5.94,6.05,5.85,5.95,95100,0
2015-04-02,6.06,6.06,5.86,5.89,48100,0
2015-04-06,5.86,5.9,5.71,5.8,97300,0
2015-04-07,5.8,6,5.75,5.86,100685,0
2015-04-08,5.82,5.91,5.75,5.81,196300,0
2015-04-09,5.86,5.9,5.74,5.88,43673,0
2015-04-10,5.94,5.96,5.77,5.77,35200,0
2015-04-13,5.7,5.93,5.7,5.91,44500,0
2015-04-14,5.91,5.91,5.77,5.83,43600,0
2015-04-15,5.82,5.98,5.81,5.9,77365,0
2015-04-16,5.88,5.91,5.79,5.82,52390,0
2015-04-17,5.75,5.77,5.65,5.66,82800,0
2015-04-20,5.69,5.9,5.68,5.87,31339,0
2015-04-21,5.87,5.89,5.58,5.6,131063,0
2015-04-22,5.61,5.73,5.6,5.63,89547,0
2015-04-23,5.64,5.74,5.58,5.65,73500,0
2015-04-24,5.65,5.74,5.64,5.65,48391,0
2015-04-27,5.66,5.83,5.66,5.75,98200,0
2015-04-28,5.74,5.85,5.71,5.74,103859,0
2015-04-29,5.72,5.74,5.63,5.67,92100,0
2015-04-30,5.61,5.71,5.42,5.43,168100,0
2015-05-01,5.5,5.61,5.35,5.4,155900,0
2015-05-04,5.38,5.48,5.3,5.33,122200,0
2015-05-05,5.29,5.76,5.16,5.25,97300,0
2015-05-06,5.45,5.7,5.32,5.64,332332,0
2015-05-07,5.58,5.68,5.44,5.6,200201,0
2015-05-08,5.6,5.62,5.29,5.3,181400,0
2015-05-11,5.27,5.4,5.27,5.34,138900,0
2015-05-12,5.28,5.52,5.06,5.38,322463,0
2015-05-13,5.34,5.62,5.33,5.53,122300,0
2015-05-14,5.5,5.63,5.45,5.49,107400,0
2015-05-15,5.5,5.56,5.46,5.5,103659,0
2015-05-18,5.46,5.65,5.45,5.52,132200,0
2015-05-19,5.52,5.67,5.49,5.56,108483,0
2015-05-20,5.61,5.62,5.52,5.58,77100,0
2015-05-21,5.6,5.62,5.49,5.49,112700,0
2015-05-22,5.49,5.68,5.44,5.58,132000,0
2015-05-26,5.53,5.55,5.35,5.51,89229,0
2015-05-27,5.51,5.71,5.43,5.7,52700,0
2015-05-28,5.67,5.82,5.66,5.77,81407,0
2015-05-29,5.74,5.98,5.68,5.93,131600,0
2015-06-01,5.99,6.09,5.83,5.83,89344,0
2015-06-02,5.78,6.24,5.78,6.22,65515,0
2015-06-03,6.08,6.31,6.08,6.19,147000,0
2015-06-04,6.12,6.29,6.08,6.25,92700,0
2015-06-05,6.19,6.34,6.14,6.31,120500,0
2015-06-08,6.29,6.42,6.29,6.36,39200,0
2015-06-09,6.36,6.36,6.086,6.15,50359,0
2015-06-10,6.22,6.55,6.15,6.54,86956,0
2015-06-11,6.53,6.53,6.37,6.38,43661,0
2015-06-12,6.37,6.45,6.2,6.39,36000,0
2015-06-15,6.38,6.51,6.26,6.46,46400,0
2015-06-16,6.42,6.62,6.4,6.61,53700,0
2015-06-17,6.63,6.66,6.48,6.52,79300,0
2015-06-18,6.55,6.55,6.11,6.3,132700,0
2015-06-19,6.26,6.32,6.11,6.15,130100,0
2015-06-22,6.16,6.31,6.11,6.31,45800,0
2015-06-23,6.29,6.41,6.16,6.39,32240,0
2015-06-24,6.41,6.42,6.27,6.36,46300,0
2015-06-25,6.34,6.47,6.28,6.42,41300,0
2015-06-26,6.46,6.61,6.26,6.56,188800,0
2015-06-29,6.51,6.51,6.12,6.22,64200,0
2015-06-30,6.3,6.48,6.19,6.45,65349,0
2015-07-01,6.49,6.54,6.19,6.45,84900,0
2015-07-02,6.47,6.47,6.27,6.35,45600,0
2015-07-06,6.47,6.82,6.33,6.78,188400,0
2015-07-07,6.82,6.82,6.32,6.63,85700,0
2015-07-08,6.59,6.75,6.18,6.47,482100,0
2015-07-09,6.53,6.63,6.48,6.51,83100,0
2015-07-10,6.57,6.65,6.47,6.56,52300,0
2015-07-13,6.56,6.61,6.36,6.36,88400,0
2015-07-14,6.32,6.79,6.32,6.78,72721,0
2015-07-15,6.68,6.81,6.57,6.65,54378,0
2015-07-16,6.71,6.77,6.67,6.67,63900,0
2015-07-17,6.67,6.79,6.45,6.47,89900,0
2015-07-20,6.46,6.46,6.31,6.44,45700,0
2015-07-21,6.41,6.56,6.36,6.4,25900,0
2015-07-22,6.36,6.49,6.26,6.4,32300,0
2015-07-23,6.42,6.5,6.25,6.3,49600,0
2015-07-24,6.26,6.44,6.06,6.18,73100,0
2015-07-27,6.13,6.14,5.99,6.03,46400,0
2015-07-28,6.07,6.07,5.78,6,70800,0
2015-07-29,5.95,6,5.73,5.79,124300,0
2015-07-30,5.75,5.99,5.72,5.94,48900,0
2015-07-31,5.96,6.14,5.72,5.82,178200,0
2015-08-03,5.82,6,5.8,5.86,195784,0
2015-08-04,6.01,6.26,5.85,5.94,247600,0
2015-08-05,5.93,6.02,5.78,5.89,112300,0
2015-08-06,5.84,5.95,5.75,5.75,133175,0
2015-08-07,5.7,5.82,5.67,5.72,260300,0
2015-08-10,5.73,5.75,5.5,5.61,166300,0
2015-08-11,5.37,5.57,5.36,5.38,115414,0
2015-08-12,5.29,5.42,5.21,5.22,160700,0
2015-08-13,5.19,5.2,5,5.04,1142100,0
2015-08-14,4.98,5.08,4.97,4.99,345900,0
2015-08-17,5,5.04,4.87,5,456400,0
2015-08-18,5,5.19,4.99,5.04,388800,0
2015-08-19,5.05,5.08,4.93,5.02,651000,0
2015-08-20,4.99,5.12,4.97,5.06,1981400,0
2015-08-21,4.95,5.17,4.95,5.14,606700,0
2015-08-24,5.03,5.26,5.02,5.06,628284,0
2015-08-25,5.11,5.2,4.94,4.95,482600,0
2015-08-26,5.04,5.1,4.97,5.08,711800,0
2015-08-27,5.11,5.26,5.05,5.25,236400,0
2015-08-28,5.2,5.4,5.2,5.39,363800,0
2015-08-31,5.36,5.58,5.33,5.5,295200,0
2015-09-01,5.42,5.49,5.3,5.34,438400,0
2015-09-02,5.4,5.51,5.4,5.5,251300,0
2015-09-03,5.51,5.65,5.5,5.52,328300,0
2015-09-04,5.45,5.59,5.45,5.57,255000,0
2015-09-08,5.64,5.81,5.61,5.77,175300,0
2015-09-09,5.8,5.83,5.71,5.78,258400,0
2015-09-10,5.77,5.93,5.76,5.89,205908,0
2015-09-11,5.85,6.03,5.85,6.02,262300,0
2015-09-14,6,6.01,5.89,5.89,302200,0
2015-09-15,5.89,6,5.89,5.99,138600,0
2015-09-16,5.98,6.15,5.98,6.11,141900,0
2015-09-17,6.11,6.39,6.09,6.27,179770,0
2015-09-18,6.17,6.44,6.1,6.39,486500,0
2015-09-21,6.43,6.46,6.12,6.2,278800,0
2015-09-22,6.14,6.23,6.03,6.09,180600,0
2015-09-23,6.05,6.11,5.9835,6.04,220555,0
2015-09-24,5.98,6.11,5.9,6.04,198962,0
2015-09-25,6.08,6.08,5.84,5.89,173500,0
2015-09-28,5.85,5.89,5.72,5.81,165529,0
2015-09-29,5.78,5.84,5.6,5.65,181600,0
2015-09-30,5.66,5.66,5.46,5.55,293100,0
2015-10-01,5.57,5.64,5.49,5.57,196400,0
2015-10-02,5.52,5.58,5.4,5.55,185400,0
2015-10-05,5.55,5.81,5.54,5.76,214933,0
2015-10-06,5.71,5.9,5.58,5.83,313200,0
2015-10-07,5.8,6,5.56,5.8,370100,0
2015-10-08,5.82,6.13,5.73,6.09,200000,0
2015-10-09,6.14,6.3,6.07,6.08,197800,0
2015-10-12,6.11,6.11,5.92,5.98,94644,0
2015-10-13,5.94,6.11,5.87,5.88,111600,0
2015-10-14,5.91,5.91,5.71,5.77,105400,0
2015-10-15,5.8,6.03,5.75,6.02,84400,0
2015-10-16,6.05,6.05,5.79,5.97,72500,0
2015-10-19,5.92,6.08,5.84,5.97,78747,0
2015-10-20,5.88,6.06,5.88,5.99,44818,0
2015-10-21,6,6,5.82,5.87,51800,0
2015-10-22,5.93,6.2,5.75,5.97,121400,0
2015-10-23,6.02,6.05,5.84,5.9,116100,0
2015-10-26,5.89,5.92,5.75,5.8,85300,0
2015-10-27,5.79,5.85,5.54,5.6,118500,0
2015-10-28,5.59,5.75,5.5,5.75,183400,0
2015-10-29,5.74,6,5.52,5.58,132600,0
2015-10-30,5.6,5.76,5.41,5.55,162700,0
2015-11-02,5.53,5.68,5.48,5.67,137081,0
2015-11-03,5.64,5.76,5.64,5.68,161500,0
2015-11-04,5.7,5.74,5.56,5.59,122711,0
2015-11-05,5.6,5.63,5.41,5.49,132400,0
2015-11-06,5.45,5.79,5.44,5.71,134900,0
2015-11-09,5.69,5.69,5.39,5.41,137467,0
2015-11-10,5,5.4,4.92,5.24,197600,0
2015-11-11,5.23,5.23,5.02,5.14,86700,0
2015-11-12,5.13,5.23,5.07,5.08,147400,0
2015-11-13,5.01,5.13,5,5.02,117800,0
2015-11-16,5,5.19,4.79,4.85,157400,0
2015-11-17,4.84,4.94,4.77,4.84,302600,0
2015-11-18,4.88,4.92,4.78,4.85,213800,0
2015-11-19,4.87,4.87,4.78,4.81,219400,0
2015-11-20,4.85,5.02,4.78,4.94,272400,0
2015-11-23,4.91,5.01,4.56,4.98,176800,0
2015-11-24,4.97,5,4.84,4.92,161800,0
2015-11-25,4.91,5,4.87,4.97,94200,0
2015-11-27,4.95,5.02,4.54,4.99,29700,0
2015-11-30,5,5.04,4.87,4.89,121100,0
2015-12-01,4.78,4.93,4.78,4.9,89934,0
2015-12-02,4.89,4.95,4.78,4.78,110426,0
2015-12-03,4.81,4.86,4.67,4.69,103563,0
2015-12-04,4.68,4.71,4.49,4.68,133200,0
2015-12-07,4.68,4.86,4.65,4.78,89700,0
2015-12-08,4.74,4.82,4.71,4.76,46942,0
2015-12-09,4.73,4.85,4.63,4.72,79500,0
2015-12-10,4.72,4.74,4.66,4.67,78900,0
2015-12-11,4.57,4.74,4.47,4.65,112700,0
2015-12-14,4.71,4.71,4.53,4.57,93771,0
2015-12-15,4.59,4.75,4.54,4.72,71400,0
2015-12-16,4.76,4.77,4.59,4.73,65400,0
2015-12-17,4.76,4.81,4.7,4.81,188600,0
2015-12-18,4.78,4.96,4.55,4.65,376000,0
2015-12-21,4.66,4.71,4.54,4.59,45100,0
2015-12-22,4.62,4.67,4.55,4.67,51708,0
2015-12-23,4.69,4.7,4.58,4.68,34700,0
2015-12-24,4.66,4.76,4.65,4.72,16111,0
2015-12-28,4.69,4.75,4.58,4.75,84593,0
2015-12-29,4.77,4.8,4.41,4.55,114890,0
2015-12-30,4.56,4.59,4.31,4.34,125396,0
2015-12-31,4.34,4.42,4.23,4.29,105884,0
2016-01-04,4.25,4.35,3.79,4.01,212854,0
2016-01-05,4.06,4.13,3.825,3.96,119414,0
2016-01-06,3.88,3.98,3.72,3.775,118730,0
2016-01-07,3.72,3.77,3.64,3.69,106606,0
2016-01-08,3.68,3.78,3.6,3.61,362328,0
2016-01-11,3.7,4.04,3.65,3.85,101070,0
2016-01-12,3.91,4.0855,3.77,3.86,134555,0
2016-01-13,3.86,4.07,3.74,3.83,142200,0
2016-01-14,3.88,3.96,3.73,3.87,104642,0
2016-01-15,3.75,4.28,3.72,3.93,156963,0
2016-01-19,3.96,3.96,3.71,3.84,131800,0
2016-01-20,3.8,4.07,3.65,4.02,134665,0
2016-01-21,4.02,4.02,3.78,3.86,82095,0
2016-01-22,3.9,4.04,3.83,3.94,105590,0
2016-01-25,3.91,3.92,3.76,3.78,64655,0
2016-01-26,3.81,3.85,3.72,3.83,64826,0
2016-01-27,3.8,3.84,3.67,3.71,71154,0
2016-01-28,3.71,3.81,3.61,3.66,230337,0
2016-01-29,3.66,3.82,3.66,3.8,105340,0
2016-02-01,3.8,3.878,3.71,3.78,74295,0
2016-02-02,3.73,3.83,3.5,3.62,71844,0
2016-02-03,3.66,3.66,3.29,3.43,108914,0
2016-02-04,3.43,3.52,3.4,3.47,78206,0
2016-02-05,3.43,3.43,3.24,3.27,114012,0
2016-02-08,3.24,3.3,3.125,3.23,66645,0
2016-02-09,3.19,3.67,3.1,3.22,76363,0
2016-02-10,3.11,3.67,2.89,2.92,167998,0
2016-02-11,2.86,2.95,2.8,2.84,152487,0
2016-02-12,2.95,3.015,2.65,2.99,321316,0
2016-02-16,2.98,3.21,2.91,3.13,162834,0
2016-02-17,3.17,3.29,3.08,3.12,128414,0
2016-02-18,3.12,3.15,2.805,2.82,138613,0
2016-02-19,2.81,2.94,2.75,2.86,120146,0
2016-02-22,2.9,3.07,2.72,3.06,346448,0
2016-02-23,3.03,3.29,2.85,2.87,197797,0
2016-02-24,2.82,2.93,2.7,2.84,180043,0
2016-02-25,2.87,3.06,2.87,3.04,167081,0
2016-02-26,3.08,3.25,3.05,3.05,82084,0
2016-02-29,3.06,3.09,2.97,2.98,214971,0
2016-03-01,3.04,3.06,3,3.05,117777,0
2016-03-02,3.04,3.35,3.04,3.33,137575,0
2016-03-03,3.32,3.42,3.2,3.22,147497,0
2016-03-04,3.17,3.4,3.17,3.2,113120,0
2016-03-07,3.2,3.33,3.2,3.33,95650,0
2016-03-08,3.25,3.3,3.06,3.06,77057,0
2016-03-09,3.09,3.13,3.03,3.07,43863,0
2016-03-10,3.08,3.12,2.95,3.02,121599,0
2016-03-11,3.06,3.11,3.02,3.11,95825,0
2016-03-14,3.08,3.13,3.06,3.07,40182,0
2016-03-15,3.06,3.16,2.91,2.98,77326,0
2016-03-16,2.96,3.1,2.93,2.97,74600,0
2016-03-17,2.95,3.11,2.95,3.03,93631,0
2016-03-18,3.09,3.51,3.04,3.44,397367,0
2016-03-21,3.45,3.6282,3.32,3.49,106881,0
2016-03-22,3.46,3.47,3.26,3.33,66229,0
2016-03-23,3.35,3.42,3.31,3.32,112471,0
2016-03-24,3.31,3.59,3.31,3.59,95133,0
2016-03-28,3.56,3.615,3.33,3.37,127656,0
2016-03-29,3.38,3.61,3.37,3.58,83224,0
2016-03-30,3.59,3.63,3.49,3.53,33795,0
2016-03-31,3.53,3.56,3.42,3.42,41587,0
2016-04-01,3.38,3.48,3.35,3.45,87366,0
2016-04-04,3.44,3.49,3.32,3.32,51213,0
2016-04-05,3.31,3.4,3.31,3.31,111144,0
2016-04-06,3.31,3.37,3.31,3.35,53105,0
2016-04-07,3.32,3.34,3.31,3.32,75124,0
2016-04-08,3.36,3.37,3.31,3.32,27369,0
2016-04-11,3.32,3.385,3.31,3.31,49985,0
2016-04-12,3.31,3.37,3.31,3.34,68065,0
2016-04-13,3.34,3.63,3.34,3.59,54427,0
2016-04-14,3.63,3.63,3.44,3.48,32314,0
2016-04-15,3.45,3.59,3.45,3.54,17508,0
2016-04-18,3.61,3.61,3.5,3.5,34145,0
2016-04-19,3.5,3.57,3.46,3.49,29616,0
2016-04-20,3.44,3.62,3.42,3.52,49342,0
2016-04-21,3.37,3.66,3.37,3.53,23398,0
2016-04-22,3.52,3.68,3.52,3.65,69084,0
2016-04-25,3.64,3.74,3.52,3.58,34992,0
2016-04-26,3.59,3.82,3.5,3.58,31168,0
2016-04-27,3.48,3.57,3.31,3.52,106032,0
2016-04-28,3.57,3.74,3.51,3.54,96981,0
2016-04-29,3.54,3.65,3.38,3.5,62288,0
2016-05-02,3.54,3.7,3.49,3.61,83739,0
2016-05-03,3.56,3.62,3.41,3.43,35908,0
2016-05-04,3.47,3.47,3.25,3.26,84142,0
2016-05-05,3.3,3.58,3.26,3.4,56559,0
2016-05-06,3.36,3.45,3.26,3.44,137244,0
2016-05-09,3.41,3.57,3.32,3.44,41607,0
2016-05-10,3.49,3.63,3.46,3.53,32311,0
2016-05-11,3.36,3.37,3.0699,3.11,186654,0
2016-05-12,3.11,3.11,2.94,3.1,620949,0
2016-05-13,3.05,3.18,3.05,3.16,59431,0
2016-05-16,3.13,3.23,3.01,3.04,61845,0
2016-05-17,3.05,3.14,2.94,2.99,92953,0
2016-05-18,3.07,3.1,3.01,3.06,22238,0
2016-05-19,3,3.09,2.96,3.08,66259,0
2016-05-20,3.1,3.45,3.05,3.33,104384,0
2016-05-23,3.34,3.45,3.3,3.33,90379,0
2016-05-24,3.33,3.46,3.33,3.45,171439,0
2016-05-25,3.49,3.53,3.41,3.51,203571,0
2016-05-26,3.45,3.56,3.43,3.55,73487,0
2016-05-27,3.5,3.66,3.5,3.66,60990,0
2016-05-31,3.66,3.74,3.57,3.7,87889,0
2016-06-01,3.57,3.73,3.57,3.68,59920,0
2016-06-02,3.67,3.72,3.22,3.67,117058,0
2016-06-03,3.65,3.65,3.5,3.56,69468,0
2016-06-06,3.54,3.75,3.26,3.68,58154,0
2016-06-07,3.65,3.79,3.6192,3.78,78922,0
2016-06-08,3.78,3.84,3.7,3.81,36762,0
2016-06-09,3.8,3.81,3.69,3.78,78039,0
2016-06-10,3.69,3.72,3.49,3.54,132455,0
2016-06-13,3.53,3.615,3.27,3.39,73679,0
2016-06-14,3.34,3.54,3.31,3.42,44812,0
2016-06-15,3.46,3.46,3.33,3.34,27682,0
2016-06-16,3.27,3.31,3.2001,3.24,44938,0
2016-06-17,3.25,3.3,3.2,3.27,97786,0
2016-06-20,3.33,3.43,3.29,3.31,42411,0
2016-06-21,3.33,3.34,3.18,3.2,74171,0
2016-06-22,3.22,3.24,2.82,3.18,53557,0
2016-06-23,3.21,3.28,3.18,3.19,102226,0
2016-06-24,3,3.19,2.95,3.09,77967,0
2016-06-27,3.06,3.165,2.94,3.15,99014,0
2016-06-28,3.2,3.37,3.15,3.25,48772,0
2016-06-29,3.3,3.42,3.25,3.41,38650,0
2016-06-30,3.445,3.59,3.37,3.55,82356,0
2016-07-01,3.61,3.61,3.5,3.56,30960,0
2016-07-05,3.82,3.82,3.32,3.4,34930,0
2016-07-06,3.35,3.63,3.31,3.34,49882,0
2016-07-07,3.38,3.4,3.12,3.26,86276,0
2016-07-08,3.31,3.42,3.13,3.4,98714,0
2016-07-11,3.4,3.63,3.19,3.56,117703,0
2016-07-12,3.55,3.67,3.41,3.59,88350,0
2016-07-13,3.6,3.69,3.56,3.66,51012,0
2016-07-14,3.68,3.78,3.5393,3.72,30192,0
2016-07-15,3.72,4,3.67,3.99,55877,0
2016-07-18,3.99,4.06,3.96,4.02,37793,0
2016-07-19,4.04,4.05,3.89,3.97,32299,0
2016-07-20,4.01,4.01,3.89,3.93,19939,0
2016-07-21,3.96,4,3.8,3.81,19583,0
2016-07-22,3.83,3.88,3.75,3.86,15932,0
2016-07-25,3.85,3.85,3.76,3.78,22459,0
2016-07-26,3.81,3.82,3.54,3.6,54474,0
2016-07-27,3.58,3.73,3.57,3.7,73996,0
2016-07-28,3.56,3.77,3.56,3.69,34515,0
2016-07-29,3.66,3.68,3.59,3.63,53566,0
2016-08-01,3.62,3.74,3.46,3.65,45055,0
2016-08-02,3.62,3.62,3.48,3.52,39906,0
2016-08-03,3.53,3.6,3.5,3.59,20579,0
2016-08-04,3.65,3.68,3.44,3.46,56636,0
2016-08-05,3.46,3.5,3.42,3.45,37325,0
2016-08-08,3.45,3.5,3.4,3.47,28414,0
2016-08-09,3.45,3.5,3.37,3.37,50114,0
2016-08-10,3.42,3.42,3.05,3.19,63383,0
2016-08-11,3.19,3.245,3.16,3.22,59420,0
2016-08-12,3.21,3.232,3.17,3.22,45107,0
2016-08-15,3.17,3.35,3.17,3.32,61032,0
2016-08-16,3.29,3.58,3.28,3.37,43188,0
2016-08-17,3.36,3.49,3.2101,3.31,31070,0
2016-08-18,3.3,3.48,3.26,3.3,56333,0
2016-08-19,3.3,3.3,3.12,3.17,75583,0
2016-08-22,3.15,3.2001,3.12,3.15,58278,0
2016-08-23,3.13,3.21,3.13,3.19,34617,0
2016-08-24,3.18,3.41,3.08,3.15,56943,0
2016-08-25,3.1,3.35,3.1,3.15,18697,0
2016-08-26,3.32,3.36,3.05,3.09,27916,0
2016-08-29,3.06,3.09,3.015,3.07,50431,0
2016-08-30,3.05,3.21,3.05,3.1,26714,0
2016-08-31,3.13,3.16,3.02,3.06,102197,0
2016-09-01,3.07,3.2,3.04,3.19,47049,0
2016-09-02,3.19,3.36,3.19,3.36,24416,0
2016-09-06,3.34,3.45,3.34,3.44,26277,0
2016-09-07,3.44,3.5,3.42,3.48,27043,0
2016-09-08,3.47,3.48,3.38,3.48,55724,0
2016-09-09,3.41,3.44,3.16,3.22,45035,0
2016-09-12,3.22,3.38,3.2,3.25,52693,0
2016-09-13,3.29,3.29,3.06,3.06,84606,0
2016-09-14,3.04,3.11,2.97,3.03,125929,0
2016-09-15,3.06,3.11,2.99,3.02,49912,0
2016-09-16,3.04,3.31,3,3.23,138633,0
2016-09-19,3.27,3.27,3.13,3.19,51731,0
2016-09-20,3.23,3.23,3.06,3.08,52978,0
2016-09-21,3.07,3.25,3.07,3.1,88632,0
2016-09-22,3.16,3.16,3.08,3.1,71740,0
2016-09-23,3.11,3.37,3.07,3.11,59013,0
2016-09-26,3.1,3.11,3.05,3.06,64114,0
2016-09-27,3.15,3.15,3.03,3.06,62177,0
2016-09-28,3.04,3.1,2.81,3.05,59784,0
2016-09-29,3.06,3.13,3,3.01,50285,0
2016-09-30,3.03,3.13,3,3.02,100147,0
2016-10-03,3,3.1,3,3.08,77428,0
2016-10-04,3.06,3.13,3.01,3.02,52143,0
2016-10-05,3.06,3.08,3,3.02,147342,0
2016-10-06,3,3.05,2.99,3,79293,0
2016-10-07,3.01,3.03,2.97,3,58310,0
2016-10-10,3.02,3.17,2.98,3.16,44999,0
2016-10-11,3.17,3.17,3.05,3.08,23879,0
2016-10-12,3.07,3.2399,3.06,3.11,20493,0
2016-10-13,3.07,3.08,3.03,3.05,64180,0
2016-10-14,3.04,3.13,3.04,3.12,40221,0
2016-10-17,3.09,3.11,3.05,3.05,52075,0
2016-10-18,3.11,3.19,3.11,3.14,18141,0
2016-10-19,3.12,3.21,3.12,3.16,24748,0
2016-10-20,3.14,3.1499,2.91,3.02,154147,0
2016-10-21,2.97,3.11,2.92,3.06,96927,0
2016-10-24,3.11,3.17,2.9244,3.15,58893,0
2016-10-25,3.14,3.19,3.12,3.14,32914,0
2016-10-26,3.1499,3.19,3.05,3.06,29795,0
2016-10-27,3.09,3.09,2.93,2.96,96675,0
2016-10-28,2.95,3.24,2.894,2.96,85553,0
2016-10-31,2.95,2.97,2.89,2.9,125129,0
2016-11-01,2.95,3.01,2.89,3,82010,0
2016-11-02,2.99,3.06,2.93,2.96,54748,0
2016-11-03,2.99,3.08,2.99,3.01,39278,0
2016-11-04,3.05,3.14,3,3,33466,0
2016-11-07,3.1,3.1,3.021,3.08,37250,0
2016-11-08,3.09,3.13,3.02,3.04,53165,0
2016-11-09,2.97,3.38,2.97,3.37,71504,0
2016-11-10,3.27,3.27,2.73,2.78,169905,0
2016-11-11,2.8,2.95,2.75,2.82,254922,0
2016-11-14,2.89,2.9,2.68,2.7,214812,0
2016-11-15,2.7,2.73,2.61,2.63,155288,0
2016-11-16,2.63,2.72,2.61,2.72,257433,0
2016-11-17,2.7,2.72,2.66,2.67,108568,0
2016-11-18,2.66,2.8,2.66,2.76,290262,0
2016-11-21,2.75,2.88,2.63,2.86,246758,0
2016-11-22,2.9,3,2.85,2.98,145862,0
2016-11-23,2.95,3.13,2.91,3.11,146171,0
2016-11-25,3.17,3.3,2.98,3.22,110100,0
2016-11-28,3.22,3.25,3.12,3.25,145706,0
2016-11-29,3.25,3.33,3.1794,3.22,116134,0
2016-11-30,3.22,3.23,3.105,3.19,99075,0
2016-12-01,3.17,3.24,3.11,3.14,145624,0
2016-12-02,3.13,3.13,3.07,3.11,104685,0
2016-12-05,3.1,3.29,3.1,3.24,164680,0
2016-12-06,3.26,3.53,3.25,3.43,164889,0
2016-12-07,3.46,3.55,3.46,3.49,88841,0
2016-12-08,3.47,3.6,3.43,3.56,128379,0
2016-12-09,3.53,3.57,3.43,3.53,83160,0
2016-12-12,3.54,3.95,3.47,3.9,202993,0
2016-12-13,3.76,3.89,3.7095,3.84,155753,0
2016-12-14,3.8,3.95,3.67,3.74,70806,0
2016-12-15,3.72,3.86,3.6325,3.83,149119,0
2016-12-16,3.85,4.085,3.74,4.08,993437,0
2016-12-19,4.05,4.3,4,4.3,282570,0
2016-12-20,4.28,4.32,4.01,4.05,147930,0
2016-12-21,4,4.045,3.91,3.95,128572,0
2016-12-22,3.91,3.91,3.71,3.75,54865,0
2016-12-23,3.72,3.82,3.7,3.78,34647,0
2016-12-27,3.75,3.94,3.66,3.77,51717,0
2016-12-28,3.8,3.9,3.68,3.84,164157,0
2016-12-29,3.84,3.92,3.77,3.83,59729,0
2016-12-30,3.81,3.83,3.73,3.76,110491,0
2017-01-03,3.83,3.83,3.6,3.68,101764,0
2017-01-04,3.71,3.95,3.71,3.93,145921,0
2017-01-05,3.89,4,3.8101,3.9,67551,0
2017-01-06,3.92,3.92,3.72,3.85,66568,0
2017-01-09,3.83,4.07,3.75,3.96,76397,0
2017-01-10,3.96,4.04,3.96,4.03,35405,0
2017-01-11,4.03,4.23,4,4.2,102081,0
2017-01-12,4.1469,4.2,4.09,4.09,60672,0
2017-01-13,4.13,4.13,3.96,3.98,76888,0
2017-01-17,3.95,4,3.86,3.92,54667,0
2017-01-18,3.96,4,3.88,3.88,45302,0
2017-01-19,3.91,3.92,3.73,3.73,50105,0
2017-01-20,3.71,3.84,3.6,3.81,129152,0
2017-01-23,3.79,3.86,3.55,3.59,86862,0
2017-01-24,3.59,3.67,3.44,3.45,121976,0
2017-01-25,3.5,3.6899,3.5,3.64,38395,0
2017-01-26,3.62,3.62,3.53,3.58,32880,0
2017-01-27,3.61,3.61,3.5,3.58,34980,0
2017-01-30,3.54,3.59,3.43,3.44,99442,0
2017-01-31,3.41,3.52,3.335,3.5,74007,0
2017-02-01,3.55,3.55,3.39,3.4,46652,0
2017-02-02,3.36,3.52,3.36,3.39,101222,0
2017-02-03,3.4,3.4,3.31,3.35,120558,0
2017-02-06,3.35,3.39,3.27,3.34,180333,0
2017-02-07,3.33,3.34,3.21,3.22,82926,0
2017-02-08,3.17,3.4099,3.17,3.22,78321,0
2017-02-09,2.96,3.37,2.96,3.3,98056,0
2017-02-10,3.3,3.42,3.21,3.28,186089,0
2017-02-13,3.26,3.315,3.18,3.21,89611,0
2017-02-14,3.18,3.25,3.05,3.24,86288,0
2017-02-15,3.18,3.36,3.12,3.35,109320,0
2017-02-16,3.33,3.37,3.29,3.34,63679,0
2017-02-17,3.35,3.37,3.04,3.33,81894,0
2017-02-21,3.24,3.4,3.2,3.39,96868,0
2017-02-22,3.37,3.595,3.23,3.45,87968,0
2017-02-23,3.2643,3.47,3.26,3.28,56477,0
2017-02-24,3.27,3.29,3.17,3.27,147500,0
2017-02-27,3.25,3.42,3.23,3.36,51130,0
2017-02-28,3.34,3.4,3.2,3.22,50202,0
2017-03-01,3.32,3.33,3.22,3.26,51138,0
2017-03-02,3.21,3.26,3.17,3.19,23678,0
2017-03-03,3.23,3.23,3.15,3.21,72707,0
2017-03-06,3.16,3.21,3.15,3.17,41503,0
2017-03-07,3.15,3.22,3.15,3.19,32665,0
2017-03-08,3.21,3.21,3.16,3.19,56339,0
2017-03-09,3.2,3.28,3.18,3.26,54984,0
2017-03-10,3.29,3.29,3.16,3.19,133482,0
2017-03-13,3.23,3.25,3.18,3.23,51213,0
2017-03-14,3.19,3.21,3.15,3.16,43369,0
2017-03-15,3.22,3.33,3.18,3.3,94625,0
2017-03-16,3.35,3.35,3.2,3.31,37198,0
2017-03-17,3.26,3.87,3.22,3.63,330658,0
2017-03-20,3.59,3.71,3.49,3.55,75526,0
2017-03-21,3.61,3.61,3.49,3.51,54051,0
2017-03-22,3.625,3.625,3.43,3.47,76438,0
2017-03-23,3.51,3.66,3.47,3.66,94943,0
2017-03-24,3.64,3.68,3.51,3.51,100287,0
2017-03-27,3.51,3.77,3.41,3.77,121147,0
2017-03-28,3.72,3.92,3.68,3.84,185130,0
2017-03-29,3.79,3.9,3.75,3.77,44872,0
2017-03-30,3.82,3.86,3.73,3.83,68193,0
2017-03-31,3.86,3.96,3.72,3.9,83104,0
2017-04-03,3.91,3.93,3.61,3.64,116663,0
2017-04-04,3.63,3.71,3.595,3.66,66781,0
2017-04-05,3.67,3.87,3.65,3.8,116584,0
2017-04-06,3.78,3.94,3.76,3.86,47433,0
2017-04-07,3.83,4,3.83,3.89,99843,0
2017-04-10,3.7599,4.09,3.7599,4.08,73010,0
2017-04-11,4.07,4.14,4,4,96600,0
2017-04-12,4,4.185,3.99,4.03,62824,0
2017-04-13,4.06,4.06,3.87,3.98,63849,0
2017-04-17,3.98,4.14,3.98,4.1,45871,0
2017-04-18,4.06,4.25,4.04,4.2,96764,0
2017-04-19,4.23,4.3201,4.15,4.23,75927,0
2017-04-20,4.22,4.5,4.22,4.5,68268,0
2017-04-21,4.49,4.63,4.32,4.45,151276,0
2017-04-24,4.5,4.57,4.42,4.51,88964,0
2017-04-25,4.57,4.63,4.3222,4.5,67194,0
2017-04-26,4.47,4.63,4.2304,4.51,156373,0
2017-04-27,4.51,4.58,4.4,4.44,107674,0
2017-04-28,4.47,4.57,4.41,4.48,102166,0
2017-05-01,4.48,4.57,4.4,4.46,79561,0
2017-05-02,4.48,4.48,4.13,4.27,60345,0
2017-05-03,4.27,4.31,4.1,4.135,59217,0
2017-05-04,4.12,4.38,4.12,4.25,37303,0
2017-05-05,4.27,4.27,4.05,4.1,50257,0
2017-05-08,4.09,4.25,4.03,4.08,60551,0
2017-05-09,4.07,4.26,3.9,4.02,70370,0
2017-05-10,4.04,4.1,3.9,3.98,73627,0
2017-05-11,3.95,3.98,3.8,3.81,61678,0
2017-05-12,3.78,3.9,3.705,3.76,52495,0
2017-05-15,3.74,4.01,3.74,3.89,83363,0
2017-05-16,3.93,3.94,3.84,3.94,100925,0
2017-05-17,3.8,3.87,3.66,3.66,84601,0
2017-05-18,3.65,3.8,3.6452,3.68,63288,0
2017-05-19,3.66,3.79,3.63,3.65,54619,0
2017-05-22,3.65,3.765,3.62,3.63,59347,0
2017-05-23,3.64,3.68,3.59,3.63,81396,0
2017-05-24,3.62,3.73,3.44,3.54,75954,0
2017-05-25,3.54,3.65,3.48,3.62,44005,0
2017-05-26,3.6,3.74,3.59,3.63,41684,0
2017-05-30,3.6,3.99,3.6,3.84,121262,0
2017-05-31,3.85,3.93,3.79,3.885,55958,0
2017-06-01,3.86,4.04,3.85,4.02,73321,0
2017-06-02,4,4.1,3.96,4,82705,0
2017-06-05,4,4,3.86,3.86,33623,0
2017-06-06,3.85,3.89,3.74,3.77,40020,0
2017-06-07,3.72,4.0099,3.69,3.75,31477,0
2017-06-08,3.74,4.08,3.74,3.98,36275,0
2017-06-09,3.98,4.09,3.95,4.03,65839,0
2017-06-12,4.06,4.19,4.05,4.15,69082,0
2017-06-13,4.12,4.57,3.85,3.98,58450,0
2017-06-14,3.8703,4.07,3.8703,4.05,66288,0
2017-06-15,3.94,4.03,3.82,3.96,41728,0
2017-06-16,3.86,4.07,3.83,4,301125,0
2017-06-19,4.05,4.2,3.92,4.18,73854,0
2017-06-20,4.17,4.17,4.05,4.07,31434,0
2017-06-21,4.07,4.2,3.88,3.91,70192,0
2017-06-22,3.93,4.09,3.9,4.01,26073,0
2017-06-23,4,4.13,3.87,3.95,426651,0
2017-06-26,3.94,4.13,3.89,4.02,83894,0
2017-06-27,4.02,4.15,3.98,4,31242,0
2017-06-28,4.04,4.29,4.035,4.25,100694,0
2017-06-29,4.22,4.4,4.06,4.39,60772,0
2017-06-30,4.36,4.36,3.92,4.17,32670,0
2017-07-03,4.21,4.21,3.95,4.03,96407,0
2017-07-05,4.02,4.16,3.95,3.97,121486,0
2017-07-06,3.91,4.08,3.91,3.99,48505,0
2017-07-07,3.99,4.12,3.95,3.97,68259,0
2017-07-10,3.96,4.105,3.96,4.01,94895,0
2017-07-11,4.03,4.15,3.94,4.12,107320,0
2017-07-12,4.13,4.15,4.03,4.03,62213,0
2017-07-13,4.02,4.15,4.02,4.14,86021,0
2017-07-14,4.12,4.2,4.12,4.13,37922,0
2017-07-17,4.12,4.179,3.98,4.025,43236,0
2017-07-18,3.99,4.04,3.93,3.97,51142,0
2017-07-19,3.96,4,3.85,3.85,49360,0
2017-07-20,3.85,3.8999,3.78,3.84,37617,0
2017-07-21,3.88,3.98,3.69,3.71,126153,0
2017-07-24,3.77,3.78,3.63,3.76,55264,0
2017-07-25,3.79,3.94,3.77,3.94,42709,0
2017-07-26,3.94,4.01,3.85,3.97,29658,0
2017-07-27,3.99,4.12,3.926,4.01,123632,0
2017-07-28,3.96,4.07,3.8,3.95,63222,0
2017-07-31,3.94,3.98,3.8,3.89,130773,0
2017-08-01,3.99,3.99,3.38,3.4,57833,0
2017-08-02,3.4,3.95,3.36,3.82,120492,0
2017-08-03,3.83,3.83,3.48,3.6,98958,0
2017-08-04,3.6,3.7,3.56,3.65,165613,0
2017-08-07,3.69,3.82,3.57,3.72,176384,0
2017-08-08,3.9,4.044,3.58,3.68,104358,0
2017-08-09,3.49,3.99,3.45,3.91,140219,0
2017-08-10,3.85,4.12,3.82,4.04,151995,0
2017-08-11,4.05,4.19,3.89,3.89,192159,0
2017-08-14,3.88,4.16,3.85,4.03,144372,0
2017-08-15,4.03,4.18,3.99,4.06,107867,0
2017-08-16,4.05,4.3,4.05,4.19,147578,0
2017-08-17,4.2,4.4,4.13,4.26,184981,0
2017-08-18,4.18,4.64,4.18,4.64,408959,0
2017-08-21,4.65,4.71,4.48,4.53,216221,0
2017-08-22,4.54,4.74,4.47,4.58,133609,0
2017-08-23,4.54,4.74,4.52,4.58,137397,0
2017-08-24,4.67,4.915,4.63,4.89,131998,0
2017-08-25,4.95,5.15,4.8,5.13,169633,0
2017-08-28,5.13,5.15,4.95,5.025,141731,0
2017-08-29,5,5.07,4.95,5.04,160949,0
2017-08-30,5.04,5.35,4.98,5.33,127586,0
2017-08-31,5.3,5.67,5.29,5.35,138265,0
2017-09-01,5.39,5.53,5.26,5.46,88669,0
2017-09-05,5.46,5.5026,5.1,5.19,143251,0
2017-09-06,5.2,5.36,5.16,5.21,94384,0
2017-09-07,5.2,5.295,5.13,5.14,77776,0
2017-09-08,5.16,5.28,5.1,5.2,115578,0
2017-09-11,5.21,5.41,5.15,5.29,106919,0
2017-09-12,5.33,5.55,5.32,5.44,163441,0
2017-09-13,5.41,5.81,5.41,5.72,157121,0
2017-09-14,5.73,5.95,5.62,5.84,138827,0
2017-09-15,5.85,6.19,5.82,6.15,526799,0
2017-09-18,6.24,6.81,6.1,6.52,627737,0
2017-09-19,6.57,6.96,6.4,6.93,296608,0
2017-09-20,6.97,7.24,6.79,7.14,260161,0
2017-09-21,7.17,7.5,7.1252,7.38,356314,0
2017-09-22,7.42,7.48,6.78,7.1,347208,0
2017-09-25,7.07,7.4,6.98,7.37,232747,0
2017-09-26,7.4,7.47,7,7.13,192089,0
2017-09-27,7.13,7.44,7.031,7.39,186532,0
2017-09-28,7.39,7.68,7.27,7.65,190507,0
2017-09-29,7.64,8,7.24,7.35,382564,0
2017-10-02,7.3,7.49,7.1,7.48,192744,0
2017-10-03,7.46,7.62,7.4,7.58,149019,0
2017-10-04,7.56,7.75,7.48,7.63,107547,0
2017-10-05,7.68,7.73,7.5578,7.72,120455,0
2017-10-06,7.73,7.8234,7.525,7.59,100797,0
2017-10-09,7.59,7.67,7.35,7.41,111005,0
2017-10-10,7.4,7.53,7.37,7.45,117540,0
2017-10-11,7.47,7.61,7.27,7.33,228109,0
2017-10-12,7.31,7.44,7.14,7.15,153588,0
2017-10-13,7.1,7.24,7.01,7.18,181410,0
2017-10-16,7.18,7.23,6.98,7.01,204516,0
2017-10-17,6.96,7.19,6.86,7.04,198443,0
2017-10-18,7.05,7.075,7,7.02,343873,0
2017-10-19,6.99,7.24,6.97,6.99,268753,0
2017-10-20,7,7.43,7,7.23,179959,0
2017-10-23,7.22,7.51,7.0466,7.46,186510,0
2017-10-24,7.5,7.58,7.28,7.34,109326,0
2017-10-25,7.35,7.35,6.95,7.2,101187,0
2017-10-26,7.21,7.41,7.16,7.34,155094,0
2017-10-27,7.37,7.4069,7.15,7.18,116075,0
2017-10-30,7.12,7.4,6.9,7.37,142669,0
2017-10-31,8.04,9.38,8,8.9,859697,0
2017-11-01,9.01,9.3,8.52,8.67,530807,0
2017-11-02,8.6,8.7,7.82,8.11,798543,0
2017-11-03,8.09,8.71,8.09,8.48,621289,0
2017-11-06,8.53,8.98,8.51,8.75,507851,0
2017-11-07,8.77,9.37,8.75,9.26,801035,0
2017-11-08,9.2,9.3,8.86,8.99,443459,0
2017-11-09,8.99,9.195,8.83,9,299205,0
2017-11-10,9.1,9.18,8.7,8.85,304892,0
