Date,Open,High,Low,Close,Volume,OpenInt
2010-05-12,8,8,8,8,0,0
2010-05-13,9,11.48,8.86,9.8,2349495,0
2010-05-14,10,10.3,8.95,9.2,605755,0
2010-05-17,9.47,9.47,8.74,8.99,243888,0
2010-05-18,9.23,9.23,8.07,8.4,227780,0
2010-05-19,8.55,8.65,8.24,8.43,90274,0
2010-05-20,8.49,8.72,8.26,8.51,24070,0
2010-05-21,8.66,8.79,8.27,8.79,65391,0
2010-05-24,8.77,8.77,8.32,8.49,40437,0
2010-05-25,8.27,8.5,8.2,8.31,67891,0
2010-05-26,8.31,8.32,7.8,7.85,100193,0
2010-05-27,8.06,8.52,8.04,8.25,123091,0
2010-05-28,8.23,8.4,7.83,8.39,101544,0
2010-06-01,8.2,8.73,7.96,8.5,53439,0
2010-06-02,8.5,8.5,8,8.39,87882,0
2010-06-03,8.4,8.68,8.37,8.52,83551,0
2010-06-04,8.29,8.77,8.29,8.53,53427,0
2010-06-07,8.49,8.79,8.49,8.62,28987,0
2010-06-08,8.69,8.73,8.55,8.7,57663,0
2010-06-09,8.79,8.93,8.49,8.6,24434,0
2010-06-10,8.8,8.8,8.05,8.35,49360,0
2010-06-11,8.49,8.58,8.29,8.36,23184,0
2010-06-14,8.4,8.52,8.25,8.38,28773,0
2010-06-15,8.4,8.44,8.25,8.43,39033,0
2010-06-16,8.42,8.42,8.25,8.33,35743,0
2010-06-17,8.48,8.48,8.13,8.33,83853,0
2010-06-18,8.39,8.46,8.06,8.4,40788,0
2010-06-21,8.3,8.52,8.27,8.45,45225,0
2010-06-22,8.51,9.08,8.47,8.79,120822,0
2010-06-23,8.99,9,8.8,8.91,74271,0
2010-06-24,8.99,9.25,8.5,8.68,113166,0
2010-06-25,8.97,8.97,8.41,8.62,966946,0
2010-06-28,8.61,8.77,8.52,8.74,73864,0
2010-06-29,8.61,8.75,8.33,8.43,106196,0
2010-06-30,8.46,8.5,8.38,8.39,21929,0
2010-07-01,8.44,8.44,8.19,8.24,23079,0
2010-07-02,8.34,8.36,7.96,8.04,51320,0
2010-07-06,8.18,8.21,7.84,7.97,76410,0
2010-07-07,8.03,8.42,8.01,8.24,51571,0
2010-07-08,8.32,8.5,8.25,8.44,46086,0
2010-07-09,8.52,8.75,8.52,8.75,44258,0
2010-07-12,8.85,8.9,8.55,8.59,17468,0
2010-07-13,8.86,8.86,8.54,8.75,57344,0
2010-07-14,8.84,8.84,8.42,8.48,13550,0
2010-07-15,8.52,8.74,8.36,8.36,13306,0
2010-07-16,8.34,8.51,8.32,8.49,33480,0
2010-07-19,8.51,8.7,8.45,8.58,16421,0
2010-07-20,8.46,8.79,8.46,8.69,11638,0
2010-07-21,8.78,8.88,8.5,8.5,12650,0
2010-07-22,8.65,8.77,8.5,8.61,262597,0
2010-07-23,8.57,9,8.57,8.98,25683,0
2010-07-26,9.05,9.18,9.02,9.17,40145,0
2010-07-27,9.2,9.25,8.87,8.91,34362,0
2010-07-28,8.86,9.23,8.69,8.81,23928,0
2010-07-29,8.86,9.05,8.82,8.91,75026,0
2010-07-30,5.37,5.8,4.95,5.44,5149245,0
2010-08-02,5.63,5.64,5.3,5.35,874463,0
2010-08-03,5.46,5.49,4.97,5.14,584655,0
2010-08-04,5.25,5.26,5,5.09,161452,0
2010-08-05,5.11,5.11,4.77,4.79,324417,0
2010-08-06,4.8,5.09,4.7,5,165058,0
2010-08-09,5.01,5.03,4.8,4.86,133492,0
2010-08-10,4.79,4.87,4.65,4.68,110954,0
2010-08-11,4.65,5.08,4.65,4.9,321828,0
2010-08-12,4.9,5,4.74,4.99,70584,0
2010-08-13,4.96,5.02,4.89,4.9,85515,0
2010-08-16,4.84,4.99,4.82,4.94,134998,0
2010-08-17,4.98,5.12,4.9,5.03,117041,0
2010-08-18,5.07,5.07,5,5.03,31037,0
2010-08-19,5.02,5.14,5,5.07,127743,0
2010-08-20,5.07,5.15,5.06,5.14,66773,0
2010-08-23,5.17,5.24,5,5.18,97274,0
2010-08-24,5.15,5.27,5.07,5.24,71041,0
2010-08-25,5.2,5.56,5.2,5.45,264157,0
2010-08-26,5.49,5.55,5.38,5.5,306753,0
2010-08-27,5.55,5.79,5.5,5.54,198486,0
2010-08-30,5.53,5.72,5.51,5.6,119589,0
2010-08-31,6,6,5.53,5.6,382643,0
2010-09-01,5.73,5.73,5.5,5.62,102963,0
2010-09-02,5.55,5.6,5.45,5.47,164417,0
2010-09-03,5.49,5.64,5.49,5.59,196764,0
2010-09-07,5.64,5.66,5.11,5.18,101276,0
2010-09-08,5.17,5.39,5.17,5.27,82881,0
2010-09-09,5.31,5.37,5.21,5.25,32361,0
2010-09-10,5.21,5.22,4.96,5.12,102412,0
2010-09-13,5.12,5.27,5.12,5.26,74782,0
2010-09-14,5.26,5.36,5.16,5.25,52803,0
2010-09-15,5.25,5.25,4.95,5.17,85066,0
2010-09-16,5.23,5.27,4.93,5.19,77154,0
2010-09-17,5.25,5.25,5,5.13,57594,0
2010-09-20,5.11,5.11,4.95,5.06,183873,0
2010-09-21,5.53,5.6,5.35,5.44,1425046,0
2010-09-22,5.36,5.45,5.12,5.39,446092,0
2010-09-23,5.39,5.48,5.23,5.33,259009,0
2010-09-24,5.4,5.4,5.24,5.33,97797,0
2010-09-27,5.32,5.37,5.23,5.25,76858,0
2010-09-28,5.28,5.34,5.19,5.26,165116,0
2010-09-29,5.24,5.29,5.09,5.1,203586,0
2010-09-30,5.2,5.3,5.12,5.29,118851,0
2010-10-01,5.34,5.36,5.21,5.32,48059,0
2010-10-04,5.33,5.34,5.25,5.28,84093,0
2010-10-05,5.32,5.34,5.23,5.3,110773,0
2010-10-06,5.3,5.32,5.14,5.19,193515,0
2010-10-07,5.25,5.27,5.14,5.17,84450,0
2010-10-08,5.19,5.21,5.14,5.14,47377,0
2010-10-11,5.1,5.28,5.1,5.13,158199,0
2010-10-12,5.14,5.24,5.11,5.15,104804,0
2010-10-13,5.18,5.19,5.13,5.14,93812,0
2010-10-14,5.16,5.21,5,5.06,91476,0
2010-10-15,5.08,5.17,5.07,5.11,54572,0
2010-10-18,5.14,5.2,5,5.08,75536,0
2010-10-19,5.08,5.08,4.96,4.99,76422,0
2010-10-20,4.98,5.08,4.98,5.04,32618,0
2010-10-21,5.04,5.04,4.99,5.02,29927,0
2010-10-22,5.02,5.02,4.8,4.88,79123,0
2010-10-25,4.9,5.09,4.9,5.01,93120,0
2010-10-26,5,5,4.86,4.95,119867,0
2010-10-27,4.95,5,4.93,4.94,62556,0
2010-10-28,4.98,4.98,4.9,4.9,97780,0
2010-10-29,5.84,6.85,5.62,6.29,1168712,0
2010-11-01,6.7,6.76,6.29,6.5,203901,0
2010-11-02,6.5,6.6,6.27,6.55,115929,0
2010-11-03,6.52,6.65,6.36,6.6,73570,0
2010-11-04,6.84,7.25,6.71,7.16,190601,0
2010-11-05,7.16,7.18,6.81,6.88,112300,0
2010-11-08,6.85,6.91,6.76,6.88,142586,0
2010-11-09,6.88,6.88,6.75,6.81,49396,0
2010-11-10,6.84,6.94,6.67,6.93,69277,0
2010-11-11,7.08,7.17,7.05,7.13,76115,0
2010-11-12,7.16,7.16,7.01,7.15,103768,0
2010-11-15,7.15,7.34,7.13,7.23,166557,0
2010-11-16,7.06,7.27,7.06,7.13,217254,0
2010-11-17,7.13,7.16,6.9,6.98,56091,0
2010-11-18,6.99,7.12,6.95,7.05,270524,0
2010-11-19,7.02,7.09,6.99,7.03,204336,0
2010-11-22,7.02,7.05,6.9,6.99,188250,0
2010-11-23,6.99,6.99,6.86,6.95,50409,0
2010-11-24,7.02,7.02,6.85,6.95,55212,0
2010-11-26,6.95,7.07,6.85,6.95,86543,0
2010-11-29,7.04,7.04,6.76,7,65028,0
2010-11-30,6.98,6.98,6.52,6.52,199200,0
2010-12-01,6.65,6.73,6.3,6.34,101969,0
2010-12-02,6.19,6.98,6.19,6.86,113001,0
2010-12-03,6.87,6.89,6.5,6.77,70486,0
2010-12-06,6.74,7.05,6.74,6.9,104769,0
2010-12-07,7,7.02,6.76,6.93,114221,0
2010-12-08,7,7,6.62,6.69,68453,0
2010-12-09,6.74,7.05,6.74,7.04,157116,0
2010-12-10,7,7.3,6.97,7.3,137482,0
2010-12-13,7.5,7.5,7.14,7.45,134835,0
2010-12-14,7.29,7.34,7.09,7.24,123798,0
2010-12-15,7.21,7.31,7.06,7.23,59815,0
2010-12-16,7.24,7.25,7.09,7.16,78834,0
2010-12-17,7.17,7.29,7.15,7.27,108191,0
2010-12-20,7.23,7.27,7.05,7.07,48908,0
2010-12-21,7.07,7.24,6.87,7.24,55114,0
2010-12-22,7.21,7.25,7.16,7.17,22076,0
2010-12-23,7.13,7.33,7.12,7.28,42929,0
2010-12-27,7.28,7.57,7.28,7.55,75797,0
2010-12-28,7.51,7.61,7.44,7.44,31892,0
2010-12-29,7.43,7.58,7.41,7.53,23313,0
2010-12-30,7.54,7.55,7.47,7.47,20224,0
2010-12-31,7.36,7.4,7.28,7.28,41698,0
2011-01-03,7.37,7.4,7.21,7.25,65431,0
2011-01-04,7.35,7.35,7.2,7.23,59629,0
2011-01-05,7.2,7.28,7.2,7.25,49574,0
2011-01-06,7.21,7.27,7.21,7.27,55759,0
2011-01-07,7.29,7.3,7.22,7.26,35163,0
2011-01-10,7.31,7.31,7.22,7.27,59379,0
2011-01-11,7.26,7.46,7.26,7.37,125694,0
2011-01-12,7.42,7.42,7.24,7.24,34694,0
2011-01-13,7.22,7.25,7.21,7.22,29203,0
2011-01-14,7.22,7.31,7.2,7.31,82899,0
2011-01-18,7.35,7.45,7.33,7.44,63494,0
2011-01-19,7.47,7.5,7.45,7.45,126490,0
2011-01-20,7.4,7.49,7.4,7.46,48177,0
2011-01-21,7.47,7.48,7.27,7.33,77538,0
2011-01-24,7.35,7.36,7.29,7.34,56808,0
2011-01-25,7.28,7.42,7.25,7.4,111736,0
2011-01-26,7.44,7.63,7.4,7.49,196739,0
2011-01-27,7.52,7.52,7.2,7.37,216795,0
2011-01-28,8.3,9.09,8.12,8.95,829709,0
2011-01-31,9.19,10.69,8.97,10.5,550596,0
2011-02-01,10.46,10.5,9.87,10.05,374169,0
2011-02-02,10,10.13,9.54,10.07,314900,0
2011-02-03,10.09,10.15,9.64,9.75,112809,0
2011-02-04,9.75,10.45,9.66,10.16,413391,0
2011-02-07,10.43,10.47,9.85,9.97,231260,0
2011-02-08,9.94,10.34,9.57,10.11,344158,0
2011-02-09,10.17,10.8,9.75,10.73,501481,0
2011-02-10,10.52,10.84,10.13,10.54,449007,0
2011-02-11,10.5,10.79,10.25,10.61,164137,0
2011-02-14,10.82,11.47,10.82,11.3,328004,0
2011-02-15,11.3,11.31,10.85,11.18,190696,0
2011-02-16,10.9,11.8,10.9,11.77,311442,0
2011-02-18,12.09,12.27,11.55,11.76,157542,0
2011-02-22,11.75,11.8,10.5,10.61,306014,0
2011-02-23,10.51,11.6,10.11,10.14,500523,0
2011-02-24,10.22,10.8,10.01,10.74,203528,0
2011-02-25,10.81,10.89,10.29,10.74,228239,0
2011-02-28,10.72,11.23,10.58,11.22,234077,0
2011-03-01,11.18,11.36,10.68,10.82,458003,0
2011-03-02,10.7,11.19,10.61,11.18,226655,0
2011-03-03,11.18,11.51,11.09,11.12,246200,0
2011-03-04,11.08,11.5,10.97,11.41,155646,0
2011-03-07,11.37,11.43,10.97,11.16,239349,0
2011-03-08,11.26,11.26,10.85,11.06,176561,0
2011-03-09,11.13,11.13,10.75,10.94,167985,0
2011-03-10,10.82,10.92,10.68,10.74,193047,0
2011-03-11,10.77,11.24,10.77,11.19,166127,0
2011-03-14,10.93,11.24,10.74,11.12,155050,0
2011-03-15,10.9,11.07,10.59,10.69,87022,0
2011-03-16,10.67,10.93,10.66,10.7,138171,0
2011-03-17,10.73,10.98,10.65,10.79,197857,0
2011-03-18,10.91,11.07,10.7,10.71,215968,0
2011-03-21,10.88,10.88,10.6,10.85,95836,0
2011-03-22,10.78,11.33,10.7,11.26,165075,0
2011-03-23,11.25,11.4,11.04,11.1,65249,0
2011-03-24,10.8,11.78,10.8,11.47,176772,0
2011-03-25,11.61,11.83,10.95,11.46,126829,0
2011-03-28,11.53,11.78,11.23,11.26,74031,0
2011-03-29,11.36,11.63,11.07,11.09,82452,0
2011-03-30,11.12,11.65,11.12,11.49,94379,0
2011-03-31,11.49,11.92,11.4,11.87,92636,0
2011-04-01,11.88,11.98,11.32,11.45,112866,0
2011-04-04,11.27,11.85,11.27,11.85,96917,0
2011-04-05,11.88,11.99,11.65,11.86,70661,0
2011-04-06,11.97,12,11.76,11.84,111779,0
2011-04-07,11.87,12.04,11.66,12,99669,0
2011-04-08,12.06,12.56,12.05,12.07,62784,0
2011-04-11,12.27,12.48,11.81,11.82,120694,0
2011-04-12,11.7,11.84,10.65,10.9,383684,0
2011-04-13,11.05,11.17,10.7,10.9,122818,0
2011-04-14,10.82,11.35,10.8,11.31,49301,0
2011-04-15,11.28,11.29,10.91,11.03,55412,0
2011-04-18,10.96,11.11,10.82,10.91,44560,0
2011-04-19,10.95,10.95,9.7,10.16,171641,0
2011-04-20,10.74,10.74,10.1,10.52,111671,0
2011-04-21,10.54,10.69,10.18,10.24,98678,0
2011-04-25,10.23,10.8,10.21,10.76,47549,0
2011-04-26,10.51,11.02,10.5,10.92,94096,0
2011-04-27,11.1,11.32,11.1,11.21,62838,0
2011-04-28,11.39,11.67,11.28,11.47,121416,0
2011-04-29,12,14,12,13.55,777431,0
2011-05-02,13.83,14.09,13.47,13.88,299811,0
2011-05-03,13.78,13.86,12.72,13.25,237072,0
2011-05-04,13.2,13.66,13.07,13.25,199727,0
2011-05-05,13.22,14.56,13.21,14.32,292267,0
2011-05-06,14.33,14.83,14.12,14.71,240635,0
2011-05-09,14.71,15.14,14.71,15.05,319264,0
2011-05-10,14.96,15,14.51,14.81,190841,0
2011-05-11,14.52,14.86,14.23,14.84,238856,0
2011-05-12,14.87,15.38,14.57,15.13,203992,0
2011-05-13,15.2,15.47,15.13,15.17,207844,0
2011-05-16,15.19,15.44,14.6,14.68,227646,0
2011-05-17,14.74,15.2,14.71,15.08,336104,0
2011-05-18,15.15,15.21,14.83,15.1,394122,0
2011-05-19,15.18,15.8,15,15.53,252629,0
2011-05-20,15.59,16,15.38,16,208215,0
2011-05-23,16,16,15.24,15.59,174614,0
2011-05-24,15.65,15.93,15.32,15.56,129348,0
2011-05-25,15.11,15.85,15.11,15.63,129656,0
2011-05-26,15.51,16.18,15.51,16.06,156186,0
2011-05-27,16.09,16.27,15.61,16.03,216216,0
2011-05-31,16.17,16.5,16,16.34,592710,0
2011-06-01,16.26,16.41,16.09,16.29,470699,0
2011-06-02,16.29,16.49,16.29,16.36,136968,0
2011-06-03,16.16,17.89,16.15,17.71,316005,0
2011-06-06,17.82,18.1,16.63,17,568183,0
2011-06-07,17.01,17.07,16.01,16.03,519206,0
2011-06-08,15.81,16,15.4,15.7,400711,0
2011-06-09,15.73,15.73,14.97,15.09,285300,0
2011-06-10,14.95,15.1,14.34,14.43,428578,0
2011-06-13,14.49,14.59,14.28,14.36,404048,0
2011-06-14,14.74,15.2,14.39,15.15,348292,0
2011-06-15,15.1,15.2,14.73,14.8,230327,0
2011-06-16,14.8,15.29,14.52,15.2,197431,0
2011-06-17,15.29,15.46,15.05,15.31,182278,0
2011-06-20,15.2,15.66,15.13,15.36,152843,0
2011-06-21,15.5,16.1,15.38,16.07,162058,0
2011-06-22,16.03,16.27,15.7,16,265543,0
2011-06-23,15.77,16.5,15.61,16.48,253180,0
2011-06-24,16.48,16.75,16.21,16.57,1635818,0
2011-06-27,16.5,17.3,16.41,17.26,277361,0
2011-06-28,17.06,18.6,16.95,18.2,776166,0
2011-06-29,18.38,18.49,17.44,17.62,426795,0
2011-06-30,17.62,17.98,17.62,17.73,185523,0
2011-07-01,17.6,18,17.46,17.7,201326,0
2011-07-05,17.99,18.5,17.7,18.5,599516,0
2011-07-06,18.5,19.9,18.33,19.52,810944,0
2011-07-07,19.78,20.76,19.34,19.97,891327,0
2011-07-08,19.73,20.58,19.2,20.16,454413,0
2011-07-11,19.8,20.36,19.8,20.14,316589,0
2011-07-12,20.09,20.3,19.58,19.83,277377,0
2011-07-13,19.99,21.5,19.83,20.76,546533,0
2011-07-14,20.79,21.45,20.52,20.86,317507,0
2011-07-15,21.03,21.25,20.45,20.83,226023,0
2011-07-18,20.63,20.71,19.54,20.25,302793,0
2011-07-19,20.35,22,20.35,21.86,275921,0
2011-07-20,21.9,22.07,21.04,21.22,285564,0
2011-07-21,21.21,21.86,21.02,21.32,248145,0
2011-07-22,21.22,21.79,21.05,21.4,166492,0
2011-07-25,21.15,21.85,20.7,20.8,367045,0
2011-07-26,20.89,20.89,18.59,18.65,789822,0
2011-07-27,18.37,18.5,17.9,18.25,417170,0
2011-07-28,18.18,18.18,17.72,17.98,413654,0
2011-07-29,12,12.07,9.79,10.03,2404514,0
2011-08-01,10.41,10.48,9.6,9.71,1137535,0
2011-08-02,9.6,10.1,9.55,9.74,587247,0
2011-08-03,9.82,10,9.11,9.61,478652,0
2011-08-04,9.49,9.97,9.45,9.61,447882,0
2011-08-05,9.68,9.8,8.82,9.38,516818,0
2011-08-08,8.83,9.19,8.4,8.45,553252,0
2011-08-09,8.57,9.3,8.45,9.25,305486,0
2011-08-10,8.91,9.14,8.4,8.41,274729,0
2011-08-11,8.47,9.1,8.4,8.99,269381,0
2011-08-12,9.04,9.15,8.73,9.06,301108,0
2011-08-15,9.1,9.75,9.1,9.63,211044,0
2011-08-16,9.55,9.78,9.05,9.21,190492,0
2011-08-17,9.26,9.6,9.08,9.21,227610,0
2011-08-18,8.9,8.96,8.11,8.22,332390,0
2011-08-19,8.1,8.72,8.1,8.52,258422,0
2011-08-22,8.7,8.75,8.27,8.48,259051,0
2011-08-23,8.5,9.02,8.5,9.01,232066,0
2011-08-24,8.98,9.13,8.47,8.64,266769,0
2011-08-25,8.65,8.97,8.4,8.44,244838,0
2011-08-26,8.66,9.26,8.37,9.25,291979,0
2011-08-29,9.27,9.48,8.99,9.44,222081,0
2011-08-30,9.29,9.79,9.24,9.62,360556,0
2011-08-31,9.73,9.73,9.08,9.25,284156,0
2011-09-01,9.24,9.6,8.91,8.94,237127,0
2011-09-02,8.77,9.04,8.54,8.8,269787,0
2011-09-06,8.51,8.83,8.25,8.4,335047,0
2011-09-07,8.57,9.26,8.45,9.2,263737,0
2011-09-08,9.12,9.2,8.73,8.74,227199,0
2011-09-09,8.66,8.91,8.24,8.34,282630,0
2011-09-12,8.2,8.7,8.04,8.66,218620,0
2011-09-13,8.78,9.27,8.65,9.21,193538,0
2011-09-14,9.25,9.58,8.93,9.4,203663,0
2011-09-15,9.56,9.6,9.3,9.49,159638,0
2011-09-16,9.47,9.49,9.05,9.07,153894,0
2011-09-19,9.21,9.37,8.65,9.29,141337,0
2011-09-20,9.35,9.49,9.14,9.2,179036,0
2011-09-21,9.2,9.33,8.73,8.75,89954,0
2011-09-22,8.44,9.05,8.38,8.9,207846,0
2011-09-23,8.93,9.19,8.64,8.97,134099,0
2011-09-26,8.83,9.09,8.41,8.51,160703,0
2011-09-27,8.73,9.27,8.56,9.16,109091,0
2011-09-28,9.12,9.31,8.59,8.61,81173,0
2011-09-29,8.8,8.87,8.17,8.45,120739,0
2011-09-30,8.3,9.1,8.27,8.87,160501,0
2011-10-03,8.73,8.9,7.99,7.99,195793,0
2011-10-04,7.96,8.69,7.54,8.63,317683,0
2011-10-05,8.64,9.22,8.47,9.17,208827,0
2011-10-06,9.17,9.45,9.03,9.43,155971,0
2011-10-07,9.28,9.41,8.91,9.07,134634,0
2011-10-10,9.24,9.58,9.09,9.57,154862,0
2011-10-11,9.34,9.88,9.12,9.63,169025,0
2011-10-12,9.61,9.68,9.2,9.6,183427,0
2011-10-13,9.55,9.73,9.38,9.43,127201,0
2011-10-14,9.5,9.66,9.41,9.63,143139,0
2011-10-17,9.53,9.53,8.75,8.94,140543,0
2011-10-18,8.99,9.22,8.81,9.16,189044,0
2011-10-19,9.11,9.14,8.55,8.65,92538,0
2011-10-20,8.64,8.78,8.45,8.73,93469,0
2011-10-21,8.88,8.98,8.53,8.78,89992,0
2011-10-24,8.8,9.35,8.8,9.22,148697,0
2011-10-25,9.15,9.34,8.63,8.67,133403,0
2011-10-26,8.81,9.11,8.57,9.04,127424,0
2011-10-27,9.34,9.59,9.15,9.58,220899,0
2011-10-28,8.65,9.52,8.61,9.03,163287,0
2011-10-31,8.88,8.94,8.54,8.57,173341,0
2011-11-01,8.42,8.54,8.07,8.31,278686,0
2011-11-02,8.44,8.75,8.31,8.7,166867,0
2011-11-03,8.8,9.01,8.72,8.94,165571,0
2011-11-04,8.83,9.21,8.6,9.06,160083,0
2011-11-07,8.97,9.19,8.69,9.16,105719,0
2011-11-08,8.63,9.25,8.62,9.15,176240,0
2011-11-09,9.03,9.36,8.71,8.74,108424,0
2011-11-10,8.88,9.5,8.83,9.44,159180,0
2011-11-11,9.52,9.6,9.36,9.45,140033,0
2011-11-14,9.36,9.42,9.01,9.06,114414,0
2011-11-15,9.03,9.5,8.95,9.37,65728,0
2011-11-16,9.35,9.39,9.03,9.05,57039,0
2011-11-17,9.06,9.29,8.91,9.19,84609,0
2011-11-18,9.21,9.41,9.06,9.26,87686,0
2011-11-21,9.07,9.28,8.92,9.19,109656,0
2011-11-22,9.21,9.23,8.7,8.71,109124,0
2011-11-23,8.64,8.68,8.45,8.48,87104,0
2011-11-25,8.44,8.54,8.24,8.24,28411,0
2011-11-28,8.55,8.9,8.35,8.58,105312,0
2011-11-29,8.58,8.6,8.3,8.32,91523,0
2011-11-30,8.65,8.72,8.14,8.22,224365,0
2011-12-01,8.14,9.18,8.1,8.98,153078,0
2011-12-02,9.06,9.15,8.73,8.83,56157,0
2011-12-05,8.96,9.14,8.29,8.36,111170,0
2011-12-06,8.39,8.58,8.32,8.44,81712,0
2011-12-07,8.39,8.45,8.2,8.36,70847,0
2011-12-08,8.29,8.4,8.08,8.09,100419,0
2011-12-09,8.13,8.68,8.1,8.61,95254,0
2011-12-12,8.52,8.52,8.13,8.24,81841,0
2011-12-13,8.39,8.41,8.05,8.07,87412,0
2011-12-14,8.14,8.27,8.03,8.2,123489,0
2011-12-15,8.1,8.2,8.01,8.09,130354,0
2011-12-16,8.15,8.2,8,8.2,151916,0
2011-12-19,8.22,8.33,7.86,7.95,81714,0
2011-12-20,8.12,8.48,8.12,8.45,131686,0
2011-12-21,8.31,8.38,8.07,8.23,43435,0
2011-12-22,8.24,8.45,8.11,8.39,81853,0
2011-12-23,8.37,8.4,7.94,8.07,105742,0
2011-12-27,8.04,8.04,7.82,7.98,36317,0
2011-12-28,7.94,8.03,7.61,7.71,66112,0
2011-12-29,7.71,7.89,7.64,7.84,68588,0
2011-12-30,7.73,7.88,7.56,7.81,106388,0
2012-01-03,7.9,8,7.76,7.88,96747,0
2012-01-04,7.87,7.93,7.8,7.87,52293,0
2012-01-05,7.86,8,7.74,7.97,45920,0
2012-01-06,8,8,7.65,7.68,106382,0
2012-01-09,7.7,7.75,7.54,7.59,83248,0
2012-01-10,7.58,7.89,7.58,7.72,72573,0
2012-01-11,7.71,7.84,7.59,7.74,74561,0
2012-01-12,7.7,7.89,7.66,7.77,66203,0
2012-01-13,7.69,7.87,7.66,7.84,58605,0
2012-01-17,7.9,7.9,7.8,7.85,86105,0
2012-01-18,7.87,8.09,7.87,8.06,88279,0
2012-01-19,8.1,8.2,8.02,8.17,60436,0
2012-01-20,8.16,8.33,8.04,8.09,79595,0
2012-01-23,8.07,8.29,7.85,7.89,84671,0
2012-01-24,7.91,8.07,7.76,7.83,88216,0
2012-01-25,7.84,7.85,7.7,7.76,68767,0
2012-01-26,7.7,7.85,7.66,7.75,116791,0
2012-01-27,7.69,7.84,7.28,7.77,133197,0
2012-01-30,7.66,7.77,7.56,7.64,139467,0
2012-01-31,7.7,7.7,7.34,7.43,108801,0
2012-02-01,7.47,7.53,7.39,7.46,198844,0
2012-02-02,7.56,7.57,7.3,7.32,111826,0
2012-02-03,7.39,7.76,7.39,7.69,135016,0
2012-02-06,7.73,7.81,7.67,7.73,66237,0
2012-02-07,7.74,7.78,7.68,7.7,75852,0
2012-02-08,7.69,7.97,7.55,7.67,117485,0
2012-02-09,7.79,7.79,7.61,7.68,40030,0
2012-02-10,7.61,7.78,7.61,7.72,128604,0
2012-02-13,7.8,7.9,7.73,7.85,84950,0
2012-02-14,7.78,7.85,7.5,7.54,80660,0
2012-02-15,7.6,7.63,7.4,7.44,82562,0
2012-02-16,7.45,7.65,7.45,7.63,52590,0
2012-02-17,7.63,7.86,7.57,7.84,104149,0
2012-02-21,7.84,7.84,7.5,7.5,81604,0
2012-02-22,7.43,7.5,7.34,7.45,121846,0
2012-02-23,7.49,7.55,7.35,7.37,79401,0
2012-02-24,7.35,7.51,7.29,7.47,84605,0
2012-02-27,7.29,7.3,6.85,6.89,314052,0
2012-02-28,7.03,7.05,6.85,6.94,346634,0
2012-02-29,7,7.02,6.71,6.72,124937,0
2012-03-01,6.65,7,6.56,6.88,186064,0
2012-03-02,7.01,7.01,6.61,6.62,76142,0
2012-03-05,6.69,6.95,6.61,6.8,243635,0
2012-03-06,6.75,6.8,6.56,6.64,212187,0
2012-03-07,6.75,6.91,6.75,6.86,31685,0
2012-03-08,6.91,6.99,6.81,6.84,73417,0
2012-03-09,6.86,7.15,6.82,7.03,91912,0
2012-03-12,7.03,7.12,6.97,7.1,70715,0
2012-03-13,7.18,7.19,7.01,7.1,71713,0
2012-03-14,7.1,7.12,6.97,6.98,50386,0
2012-03-15,7.02,7.05,6.93,7.01,59687,0
2012-03-16,7,7,6.86,6.98,86109,0
2012-03-19,6.95,7.14,6.9,7.01,56428,0
2012-03-20,6.9,7.07,6.9,7,43387,0
2012-03-21,6.93,7.05,6.93,6.97,37821,0
2012-03-22,6.91,7.02,6.72,7,52073,0
2012-03-23,7.01,7.03,6.85,6.87,79112,0
2012-03-26,6.95,7.03,6.92,7.01,120420,0
2012-03-27,7.03,7.07,7.01,7.01,36697,0
2012-03-28,7.06,7.06,6.97,6.99,95582,0
2012-03-29,6.94,7.01,6.9,6.96,34371,0
2012-03-30,7.03,7.05,6.96,7.02,92019,0
2012-04-02,6.94,7.1,6.91,7.1,93387,0
2012-04-03,7.07,7.14,7.07,7.1,89590,0
2012-04-04,7.05,7.14,6.98,7.06,91454,0
2012-04-05,7.01,7.09,6.91,6.91,43784,0
2012-04-09,6.8,7,6.8,6.97,91645,0
2012-04-10,7,7.1,6.86,7.06,116625,0
2012-04-11,7.01,7.11,6.92,7.09,98432,0
2012-04-12,7.08,7.24,7.05,7.15,94227,0
2012-04-13,7.09,7.15,7,7,53441,0
2012-04-16,7.07,7.08,6.88,6.95,88929,0
2012-04-17,7,7.1,6.98,7,155365,0
2012-04-18,6.97,7.05,6.84,6.85,44684,0
2012-04-19,6.84,6.94,6.62,6.64,48446,0
2012-04-20,6.71,6.8,6.63,6.68,56001,0
2012-04-23,6.7,6.7,6.35,6.4,87927,0
2012-04-24,6.39,6.45,6.35,6.36,35093,0
2012-04-25,6.46,6.54,6.28,6.33,97724,0
2012-04-26,6.29,6.51,6.28,6.51,78675,0
2012-04-27,6.9,7.46,6.65,7.19,263826,0
2012-04-30,7.08,7.1,6.74,6.77,122670,0
2012-05-01,6.78,7.15,6.76,6.89,191231,0
2012-05-02,6.87,7.12,6.87,7.05,82556,0
2012-05-03,7.01,7.02,6.67,6.69,94958,0
2012-05-04,6.68,6.68,6.37,6.42,112788,0
2012-05-07,6.38,6.72,6.26,6.59,100724,0
2012-05-08,6.54,6.6,6.44,6.56,32599,0
2012-05-09,6.51,6.64,6.51,6.6,85732,0
2012-05-10,6.64,6.74,6.62,6.63,60212,0
2012-05-11,6.59,6.88,6.59,6.68,59608,0
2012-05-14,6.62,6.65,6.4,6.51,85963,0
2012-05-15,6.54,6.54,6.35,6.39,67866,0
2012-05-16,6.44,6.48,6.35,6.35,53467,0
2012-05-17,6.34,6.34,6.15,6.15,36852,0
2012-05-18,6.16,6.28,6.03,6.12,69895,0
2012-05-21,6.13,6.27,6.04,6.22,53461,0
2012-05-22,6.2,6.27,6,6.05,76711,0
2012-05-23,5.99,6.04,5.87,5.97,82004,0
2012-05-24,5.98,6.04,5.76,5.93,51379,0
2012-05-25,5.93,6.21,5.84,6.11,60948,0
2012-05-29,6.2,6.24,5.94,6.02,50203,0
2012-05-30,5.96,6.05,5.81,5.81,40466,0
2012-05-31,5.83,6.073,5.76,6.01,137645,0
2012-06-01,5.86,6.09,5.86,5.99,73637,0
2012-06-04,6.05,6.17,5.76,5.83,91374,0
2012-06-05,5.8,6.13,5.8,6.05,75311,0
2012-06-06,6.07,6.18,6.05,6.11,52129,0
2012-06-07,6.17,6.18,5.96,6.03,61823,0
2012-06-08,5.97,6.35,5.97,6.31,81974,0
2012-06-11,6.37,6.37,5.76,5.76,133023,0
2012-06-12,5.06,5.65,5.05,5.57,333754,0
2012-06-13,5.52,5.75,5.37,5.69,145742,0
2012-06-14,5.67,6.1,5.65,5.98,159161,0
2012-06-15,5.98,6.15,5.95,6.11,102210,0
2012-06-18,6.1,6.18,5.96,6.04,98841,0
2012-06-19,6.04,6.27,6.04,6.09,146349,0
2012-06-20,6.06,6.17,6,6.16,91916,0
2012-06-21,6.14,6.14,5.67,5.68,106230,0
2012-06-22,5.69,6.14,5.55,5.83,871441,0
2012-06-25,5.78,6.08,5.7,6.07,99641,0
2012-06-26,6.06,6.07,5.92,5.97,47942,0
2012-06-27,5.99,6.18,5.94,6.14,127689,0
2012-06-28,6.09,6.14,5.97,6,67477,0
2012-06-29,6.12,6.2,6.03,6.13,72177,0
2012-07-02,6.12,6.12,5.95,6.12,99824,0
2012-07-03,6.12,6.2,6.07,6.18,63451,0
2012-07-05,6.13,6.38,6.1,6.15,110873,0
2012-07-06,6.04,6.08,5.96,6.02,58164,0
2012-07-09,5.96,6.02,5.92,6.01,71289,0
2012-07-10,6.03,6.16,5.95,6.01,51798,0
2012-07-11,6.04,6.16,6.04,6.09,52771,0
2012-07-12,6.06,6.1,5.96,5.99,49252,0
2012-07-13,6.04,6.25,5.98,6.05,36307,0
2012-07-16,6.05,6.12,5.93,6,21600,0
2012-07-17,6.06,6.08,5.91,5.98,28198,0
2012-07-18,5.95,6.04,5.76,5.86,49011,0
2012-07-19,5.9,5.98,5.86,5.88,91147,0
2012-07-20,5.82,5.92,5.75,5.8,68926,0
2012-07-23,5.7,5.81,5.68,5.74,76134,0
2012-07-24,5.78,5.78,5.535,5.69,57561,0
2012-07-25,5.74,5.78,5.65,5.69,39719,0
2012-07-26,5.77,5.84,5.57,5.63,46230,0
2012-07-27,5.68,6,5.65,5.95,125376,0
2012-07-30,5.92,5.95,5.73,5.79,67257,0
2012-07-31,5.78,6,5.75,5.77,84340,0
2012-08-01,5.77,5.81,5.67,5.67,104628,0
2012-08-02,5.65,5.88,5.57,5.6,91448,0
2012-08-03,5.69,5.83,5.52,5.58,111462,0
2012-08-06,5.56,5.86,5.56,5.8,46043,0
2012-08-07,5.82,5.86,5.67,5.74,68844,0
2012-08-08,5.69,5.9,5.69,5.72,43647,0
2012-08-09,5.72,5.91,5.72,5.86,38412,0
2012-08-10,5.86,5.95,5.685,5.88,47703,0
2012-08-13,5.86,5.93,5.75,5.77,54807,0
2012-08-14,5.76,5.89,5.67,5.69,57299,0
2012-08-15,5.66,5.84,5.66,5.82,53905,0
2012-08-16,5.79,5.89,5.69,5.88,67725,0
2012-08-17,5.85,5.95,5.85,5.94,94216,0
2012-08-20,5.89,5.95,5.79,5.88,215557,0
2012-08-21,5.88,6.04,5.87,6,479020,0
2012-08-22,6.02,6.1,5.94,6.07,113293,0
2012-08-23,6.02,6.22,6.02,6.14,72456,0
2012-08-24,6.14,6.15,5.98,6.02,56038,0
2012-08-27,6.04,6.05,5.74,6.02,45693,0
2012-08-28,6,6.13,5.94,6.13,70232,0
2012-08-29,6.08,6.15,6.05,6.09,55079,0
2012-08-30,6.07,6.13,5.94,6.02,66323,0
2012-08-31,6.08,6.09,5.97,6.04,61099,0
2012-09-04,6.02,6.11,5.94,6.06,209688,0
2012-09-05,6.09,6.105,5.83,6.05,113729,0
2012-09-06,6.11,6.11,5.96,6.04,60591,0
2012-09-07,6.01,6.09,5.97,6.03,59688,0
2012-09-10,6.01,6.08,5.98,6,97143,0
2012-09-11,6,6.1,5.95,6.01,72792,0
2012-09-12,6,6.24,6,6.08,336814,0
2012-09-13,6.1,6.2,6.05,6.1,153145,0
2012-09-14,6.15,6.25,6.15,6.23,94164,0
2012-09-17,6.23,6.26,6.02,6.05,94200,0
2012-09-18,6.02,6.19,6.02,6.14,45849,0
2012-09-19,6.11,6.16,6.02,6.13,66924,0
2012-09-20,6.08,6.13,5.965,6.04,161875,0
2012-09-21,6.09,6.18,6.02,6.09,100787,0
2012-09-24,6,6.08,6,6.05,124731,0
2012-09-25,6.1,6.13,5.99,6.01,49242,0
2012-09-26,6.04,6.04,5.9,6,50570,0
2012-09-27,6.03,6.0398,5.95,5.95,40169,0
2012-09-28,5.91,6.05,5.91,5.97,78637,0
2012-10-01,5.99,6.05,5.99,6.01,49854,0
2012-10-02,6.01,6.15,5.97,6.11,77728,0
2012-10-03,6.09,6.13,6.01,6.1,76617,0
2012-10-04,6.1,6.14,6.09,6.12,77244,0
2012-10-05,6.16,6.35,6.15,6.25,86310,0
2012-10-08,6.26,6.29,6.1,6.15,38057,0
2012-10-09,6.14,6.25,6.08,6.12,73736,0
2012-10-10,6.15,6.26,6.01,6.23,124773,0
2012-10-11,6.26,6.3,6.19,6.22,53955,0
2012-10-12,6.2,6.28,6.1,6.24,47794,0
2012-10-15,6.24,6.29,6.19,6.27,63069,0
2012-10-16,6.34,6.5,6.33,6.46,90564,0
2012-10-17,6.45,6.65,6.24,6.62,78321,0
2012-10-18,6.61,6.69,6.54,6.54,59950,0
2012-10-19,6.48,6.62,6.32,6.34,51089,0
2012-10-22,6.42,6.48,6.32,6.34,41677,0
2012-10-23,6.3,6.34,6.26,6.29,24432,0
2012-10-24,6.34,6.35,6.22,6.25,98269,0
2012-10-25,6.38,6.62,6.27,6.57,83022,0
2012-10-26,6.8,7.3,6.71,7.15,181434,0
2012-10-31,7.23,7.3,6.82,7.0491,128959,0
2012-11-01,7.2,7.47,7.12,7.32,133690,0
2012-11-02,7.35,7.4,7.21,7.24,78496,0
2012-11-05,7.2,7.4,7.2,7.27,82409,0
2012-11-06,7.25,7.6061,7.23,7.5,140094,0
2012-11-07,7.41,7.5,7.35,7.41,108157,0
2012-11-08,7.38,7.62,7.38,7.42,76245,0
2012-11-09,7.4,7.58,7.4,7.42,39164,0
2012-11-12,7.47,7.6,7.41,7.45,74455,0
2012-11-13,7.43,7.69,7.38,7.4,110338,0
2012-11-14,7.42,7.51,7.4,7.4,100536,0
2012-11-15,7.4,7.7,7.4,7.66,152647,0
2012-11-16,7.62,7.64,7.4,7.4,130600,0
2012-11-19,7.51,7.86,7.31,7.59,119616,0
2012-11-20,7.55,7.73,7.42,7.49,89716,0
2012-11-21,7.55,7.8,7.54,7.58,88986,0
2012-11-23,7.7,7.73,7.5,7.51,58662,0
2012-11-26,7.5,7.95,7.5,7.94,79464,0
2012-11-27,7.95,8.075,7.85,7.92,85849,0
2012-11-28,7.86,8.08,7.86,7.9799,199374,0
2012-11-29,8.1,8.33,8,8.2,244284,0
2012-11-30,8.25,8.34,8.05,8.09,115896,0
2012-12-03,8.11,8.27,8.05,8.07,84374,0
2012-12-04,8.05,8.15,8.01,8.1,109298,0
2012-12-05,8.1,8.2,8.01,8.13,97844,0
2012-12-06,8.06,8.16,7.99,8.06,89237,0
2012-12-07,7.88,8.43,7.88,8.08,236531,0
2012-12-10,7.99,8.34,7.99,8.1,99041,0
2012-12-11,7.98,8.03,7.46,7.5,317903,0
2012-12-12,7.59,7.94,7.51,7.8,315490,0
2012-12-13,7.77,7.84,7.62,7.7,224738,0
2012-12-14,7.61,7.71,7.61,7.68,189593,0
2012-12-17,7.45,7.895,7.45,7.7,185413,0
2012-12-18,7.64,7.86,7.6075,7.6611,209448,0
2012-12-19,7.67,7.85,7.57,7.75,235533,0
2012-12-20,7.73,7.88,7.69,7.75,232683,0
2012-12-21,7.69,7.95,7.69,7.81,299446,0
2012-12-24,7.92,7.96,7.74,7.76,117667,0
2012-12-26,7.71,8,7.71,7.8184,179161,0
2012-12-27,7.82,8,7.78,7.89,122599,0
2012-12-28,7.85,7.9999,7.84,7.9,127069,0
2012-12-31,7.94,8.0406,7.82,7.9884,154348,0
2013-01-02,8.08,8.21,7.96,7.98,205473,0
2013-01-03,7.96,8.35,7.94,8.3,313769,0
2013-01-04,8.4,8.4,7.95,7.96,168979,0
2013-01-07,7.87,7.97,7.76,7.9,114943,0
2013-01-08,7.88,8.06,7.77,7.97,146887,0
2013-01-09,7.97,8.06,7.96,8,96494,0
2013-01-10,8,8.1484,7.99,8.03,103001,0
2013-01-11,8.04,8.1,7.825,7.92,114549,0
2013-01-14,7.88,8.05,7.88,8.04,91923,0
2013-01-15,7.97,8.12,7.97,8.09,152717,0
2013-01-16,8.09,8.12,8.01,8.03,82557,0
2013-01-17,8.03,8.12,8.01,8.02,65219,0
2013-01-18,8.01,8.08,7.96,7.97,63389,0
2013-01-22,7.94,7.97,7.82,7.93,123746,0
2013-01-23,7.93,7.97,7.82,7.88,129800,0
2013-01-24,7.87,8,7.84,7.85,142093,0
2013-01-25,7.9,8.03,7.81,7.82,155583,0
2013-01-28,7.84,8,7.82,7.94,128273,0
2013-01-29,7.94,7.99,7.87,7.93,195814,0
2013-01-30,7.95,7.99,7.86,7.88,142131,0
2013-01-31,7.89,8,7.82,7.9,204296,0
2013-02-01,8,8.2,7.93,8.03,285593,0
2013-02-04,8,8.0499,7.74,7.99,228130,0
2013-02-05,8,8.06,7.9532,8.06,336714,0
2013-02-06,8.02,8.04,7.49,7.55,272366,0
2013-02-07,7.52,7.61,7.27,7.35,181305,0
2013-02-08,7.38,7.3896,7.14,7.22,186106,0
2013-02-11,7.22,7.24,7.06,7.2,209542,0
2013-02-12,7.21,7.48,7.19,7.35,215965,0
2013-02-13,7.35,7.84,7.35,7.74,229396,0
2013-02-14,7.71,7.96,7.68,7.78,176795,0
2013-02-15,7.8,7.91,7.54,7.62,143877,0
2013-02-19,7.61,7.88,7.61,7.77,286056,0
2013-02-20,7.73,7.89,7.505,7.52,160479,0
2013-02-21,7.5,7.64,7.16,7.29,179599,0
2013-02-22,7.32,7.47,7.32,7.38,128746,0
2013-02-25,7.38,7.5,6.95,7,251753,0
2013-02-26,7.04,7.27,7.04,7.1,161819,0
2013-02-27,7.09,7.19,6.76,6.87,158909,0
2013-02-28,6.86,7.21,6.86,7.11,198589,0
2013-03-01,7.08,7.37,7.07,7.24,147408,0
2013-03-04,7.21,7.3425,7.17,7.24,161816,0
2013-03-05,7.25,7.37,7.16,7.28,132153,0
2013-03-06,7.29,7.46,7.25,7.32,131855,0
2013-03-07,7.3,7.39,7.18,7.26,120655,0
2013-03-08,7.3,7.4,7.25,7.25,95769,0
2013-03-11,7.22,7.375,7.22,7.27,99585,0
2013-03-12,7.28,7.28,6.45,6.57,275478,0
2013-03-13,6.58,6.71,6.45,6.48,97300,0
2013-03-14,6.49,6.66,6.3901,6.42,173544,0
2013-03-15,6.48,6.59,6.31,6.47,321553,0
2013-03-18,6.41,6.51,6.33,6.44,206862,0
2013-03-19,6.5,6.785,6.47,6.68,250772,0
2013-03-20,6.75,6.75,6.43,6.52,153018,0
2013-03-21,6.43,6.5,6.36,6.4,87634,0
2013-03-22,6.47,6.72,6.45,6.61,201599,0
2013-03-25,6.59,6.63,6.09,6.27,203967,0
2013-03-26,6.27,6.5,6.27,6.49,136404,0
2013-03-27,6.49,6.58,6.37,6.47,152778,0
2013-03-28,6.49,6.61,6.34,6.45,209761,0
2013-04-01,6.5,6.53,6.25,6.37,207721,0
2013-04-02,6.39,6.45,6.33,6.44,212983,0
2013-04-03,6.45,6.47,6.39,6.43,151922,0
2013-04-04,6.47,6.47,6.23,6.3,172955,0
2013-04-05,6.15,6.345,6.15,6.34,123686,0
2013-04-08,6.38,6.39,6.2,6.3,117543,0
2013-04-09,6.26,6.38,6.23,6.25,87811,0
2013-04-10,6.23,6.46,6.21,6.45,260373,0
2013-04-11,6.43,6.5,6.2299,6.3,173092,0
2013-04-12,6.27,6.27,6.13,6.21,214130,0
2013-04-15,6.28,6.28,6.07,6.14,220054,0
2013-04-16,6.16,6.22,6.15,6.22,388154,0
2013-04-17,6.2,6.26,6.09,6.2,114392,0
2013-04-18,6.18,6.24,6.12,6.12,173442,0
2013-04-19,6.1,6.22,6.02,6.14,73906,0
2013-04-22,6.09,6.2,6.04,6.2,202326,0
2013-04-23,6.19,6.2,6.04,6.1,127982,0
2013-04-24,6,6.25,6,6.2,199588,0
2013-04-25,6.13,6.26,6.13,6.22,180623,0
2013-04-26,6.38,6.48,5.42,5.425,365763,0
2013-04-29,5.46,5.46,5.15,5.33,352088,0
2013-04-30,5.29,5.32,5,5.24,415935,0
2013-05-01,5.23,5.24,4.99,5,306288,0
2013-05-02,5.03,5.37,5.02,5.3,152979,0
2013-05-03,5.34,5.392,5.1,5.15,181607,0
2013-05-06,5.19,5.29,5.13,5.26,163791,0
2013-05-07,5.29,5.29,5.16,5.25,81103,0
2013-05-08,5.26,5.29,5.19,5.21,158744,0
2013-05-09,5.19,5.31,5.19,5.26,116557,0
2013-05-10,5.25,5.25,5.19,5.25,84457,0
2013-05-13,5.25,5.25,5.11,5.2,167135,0
2013-05-14,5.19,5.23,5.12,5.19,99536,0
2013-05-15,5.16,5.21,5.09,5.17,133156,0
2013-05-16,5.1303,5.19,5.1303,5.18,105159,0
2013-05-17,5.2,5.23,5.139,5.17,95413,0
2013-05-20,5.18,5.19,5.08,5.11,149937,0
2013-05-21,5.09,5.17,5.09,5.14,75249,0
2013-05-22,5.16,5.19,5.02,5.04,186510,0
2013-05-23,5.03,5.15,5.02,5.03,126452,0
2013-05-24,4.91,5.11,4.91,5.07,81506,0
2013-05-28,5.13,5.17,5.08,5.08,61728,0
2013-05-29,5.02,5.09,5.02,5.07,114734,0
2013-05-30,5.09,5.16,5.07,5.1,85925,0
2013-05-31,5.09,5.15,5.09,5.09,135082,0
2013-06-03,5.11,5.16,5.07,5.13,163352,0
2013-06-04,5.16,5.18,5.1,5.16,84091,0
2013-06-05,5.17,5.18,5.09,5.1,94320,0
2013-06-06,5.1,5.16,5.09,5.12,67295,0
2013-06-07,5.14,5.17,5.079,5.09,184251,0
2013-06-10,5.11,5.17,5.08,5.15,188369,0
2013-06-11,5.1,5.165,5.09,5.1,73793,0
2013-06-12,5.14,5.23,5.11,5.17,189901,0
2013-06-13,5.17,5.25,5.12,5.15,322352,0
2013-06-14,5.16,5.16,5.09,5.1,129497,0
2013-06-17,5.1,5.17,5.02,5.11,77370,0
2013-06-18,5.11,5.13,5.1,5.13,188438,0
2013-06-19,5.15,5.29,5.14,5.21,458411,0
2013-06-20,5.18,5.22,5.15,5.15,85967,0
2013-06-21,5.17,5.2,5.13,5.13,238049,0
2013-06-24,5.13,5.16,5.11,5.12,568043,0
2013-06-25,5.14,5.25,5.12,5.21,206128,0
2013-06-26,5.26,5.3,5.15,5.18,122297,0
2013-06-27,5.21,5.34,5.18,5.33,191760,0
2013-06-28,5.33,5.33,5.15,5.23,417854,0
2013-07-01,5.21,5.36,5.21,5.33,164413,0
2013-07-02,5.36,5.36,5.25,5.31,178717,0
2013-07-03,5.4,5.44,5.35,5.43,80476,0
2013-07-05,5.44,5.44,5.36,5.4,37741,0
2013-07-08,5.42,5.5,5.38,5.48,218169,0
2013-07-09,5.48,5.62,5.47,5.59,139966,0
2013-07-10,5.58,5.7,5.58,5.68,113517,0
2013-07-11,5.73,5.9,5.72,5.9,230221,0
2013-07-12,5.88,5.93,5.8,5.84,149339,0
2013-07-15,5.86,6,5.83,5.87,103407,0
2013-07-16,5.89,5.93,5.8,5.85,174393,0
2013-07-17,5.89,5.89,5.75,5.83,191834,0
2013-07-18,5.83,5.965,5.83,5.84,77744,0
2013-07-19,5.83,5.94,5.8,5.81,62575,0
2013-07-22,5.8,5.95,5.79,5.91,207222,0
2013-07-23,5.94,6.105,5.89,5.95,205589,0
2013-07-24,5.96,6.15,5.95,6.14,380919,0
2013-07-25,6.09,6.16,6,6.06,167379,0
2013-07-26,6.02,6.4714,6,6.23,336585,0
2013-07-29,6.18,6.2,6.09,6.11,242598,0
2013-07-30,6.15,6.16,6.1,6.14,292331,0
2013-07-31,6.14,6.22,6.11,6.13,313457,0
2013-08-01,6.13,6.21,6.04,6.13,223630,0
2013-08-02,6.1,6.16,6.08,6.14,148166,0
2013-08-05,6.08,6.129,5.95,5.99,86259,0
2013-08-06,5.96,6.01,5.68,5.69,104640,0
2013-08-07,5.72,5.8,5.631,5.69,118292,0
2013-08-08,5.75,5.78,5.59,5.67,77820,0
2013-08-09,5.68,5.71,5.566,5.59,74064,0
2013-08-12,5.56,5.72,5.56,5.7,45456,0
2013-08-13,5.67,5.79,5.65,5.67,108749,0
2013-08-14,5.69,5.84,5.57,5.59,110105,0
2013-08-15,5.57,5.65,5.56,5.59,195582,0
2013-08-16,5.54,5.62,5.4,5.4,163533,0
2013-08-19,5.38,5.6,5.38,5.5,145022,0
2013-08-20,5.49,5.77,5.49,5.65,48230,0
2013-08-21,5.64,5.795,5.57,5.68,53214,0
2013-08-22,5.71,6,5.55,5.57,47382,0
2013-08-23,5.61,5.93,5.61,5.93,72641,0
2013-08-26,5.92,6,5.7,5.71,94117,0
2013-08-27,5.67,5.73,5.6,5.67,68646,0
2013-08-28,5.67,5.73,5.56,5.58,56582,0
2013-08-29,5.59,5.7,5.5,5.51,68712,0
2013-08-30,5.5,5.6,5.36,5.42,116261,0
2013-09-03,5.46,5.6,5.44,5.55,111609,0
2013-09-04,5.57,5.75,5.52,5.66,77081,0
2013-09-05,5.67,5.87,5.67,5.82,72890,0
2013-09-06,5.84,5.9,5.73,5.81,54392,0
2013-09-09,5.82,5.91,5.81,5.89,44003,0
2013-09-10,5.93,6.07,5.64,5.67,150074,0
2013-09-11,5.64,5.85,5.64,5.8,70988,0
2013-09-12,5.78,5.8,5.77,5.78,53515,0
2013-09-13,5.77,5.87,5.71,5.77,56358,0
2013-09-16,5.82,5.85,5.8,5.85,94531,0
2013-09-17,5.83,6.05,5.83,5.87,101180,0
2013-09-18,5.87,6.01,5.8,5.98,74632,0
2013-09-19,5.99,6.02,5.91,5.98,64097,0
2013-09-20,6.01,6.02,5.85,5.86,148795,0
2013-09-23,5.86,5.98,5.82,5.92,71119,0
2013-09-24,5.9,6.03,5.9,6,61200,0
2013-09-25,5.99,6.18,5.93,5.96,134000,0
2013-09-26,5.95,6.07,5.9,5.98,39800,0
2013-09-27,5.94,6.07,5.93,5.93,30700,0
2013-09-30,5.9,6.05,5.8,5.84,120100,0
2013-10-01,5.83,5.99,5.83,5.97,94300,0
2013-10-02,5.92,6.13,5.88,6.08,120000,0
2013-10-03,6.07,6.08,6.01,6.03,84100,0
2013-10-04,6.02,6.15,6.02,6.12,55600,0
2013-10-07,6.11,6.25,6.11,6.14,76100,0
2013-10-08,6.18,6.23,6.04,6.13,120574,0
2013-10-09,6.13,6.26,6.08,6.16,125500,0
2013-10-10,6.22,6.34,6.15,6.21,116000,0
2013-10-11,6.18,6.28,6.14,6.19,58600,0
2013-10-14,6.15,6.3,6.15,6.18,74400,0
2013-10-15,6.23,6.31,6.2,6.31,118900,0
2013-10-16,6.33,6.47,6.33,6.45,130100,0
2013-10-17,6.45,6.67,6.45,6.53,99870,0
2013-10-18,6.59,6.9,6.59,6.82,145300,0
2013-10-21,6.84,6.98,6.83,6.9,170200,0
2013-10-22,6.9,7.1,6.9,7.09,245100,0
2013-10-23,7.09,7.2,7.01,7.09,189600,0
2013-10-24,7.13,7.21,7.05,7.15,234900,0
2013-10-25,7.18,7.18,7.05,7.17,225100,0
2013-10-28,7.15,7.25,7.11,7.2,199200,0
2013-10-29,7.2,7.23,6.99,7,153900,0
2013-10-30,7.01,7.24,7.01,7.17,213100,0
2013-10-31,7.15,7.285,7.15,7.24,137541,0
2013-11-01,7.24,7.32,7.24,7.28,218100,0
2013-11-04,7.32,7.32,7.14,7.24,192500,0
2013-11-05,7.26,7.27,7.08,7.18,125000,0
2013-11-06,7.2,7.28,7.17,7.19,81700,0
2013-11-07,7.18,7.28,7.06,7.07,169700,0
2013-11-08,7.06,7.19,6.98,7.07,154200,0
2013-11-11,7.03,7.16,6.97,6.99,137000,0
2013-11-12,6.95,7.28,6.95,7.23,118600,0
2013-11-13,7.21,7.22,7.15,7.21,81500,0
2013-11-14,7.2,7.22,7.09,7.17,75000,0
2013-11-15,7.16,7.27,7.06,7.12,96800,0
2013-11-18,7.13,7.24,7.0715,7.22,109673,0
2013-11-19,7.24,7.24,7.11,7.11,74800,0
2013-11-20,7.14,7.18,6.45,7.15,85700,0
2013-11-21,7.18,7.2655,6.94,7.1,155218,0
2013-11-22,7.08,7.2,7.02,7.14,78200,0
2013-11-25,7.11,7.15,6.85,7,181700,0
2013-11-26,7,7.13,6.91,7.07,131356,0
2013-11-27,7.05,7.16,7.03,7.04,70400,0
2013-11-29,7.08,7.24,6.98,7.04,51683,0
2013-12-02,7.01,7.03,6.68,6.69,154900,0
2013-12-03,6.66,6.82,6.65,6.7,133200,0
2013-12-04,6.68,6.99,6.68,6.78,129800,0
2013-12-05,6.8,6.82,6.61,6.68,99000,0
2013-12-06,6.73,6.85,6.65,6.67,94098,0
2013-12-09,6.7,6.76,6.47,6.47,98700,0
2013-12-10,6.66,6.67,6.26,6.27,187003,0
2013-12-11,6.26,6.39,6.26,6.34,57600,0
2013-12-12,6.34,6.37,6.18,6.19,68700,0
2013-12-13,6.31,6.33,6.17,6.24,87246,0
2013-12-16,6.27,6.38,6.25,6.28,66400,0
2013-12-17,6.26,6.49,6.21,6.32,107500,0
2013-12-18,6.31,6.45,6.2,6.27,95900,0
2013-12-19,6.3,6.55,6.14,6.19,97268,0
2013-12-20,6.22,6.29,6.1175,6.18,187058,0
2013-12-23,6.17,6.21,6.08,6.19,145490,0
2013-12-24,6.24,6.28,6.16,6.19,34674,0
2013-12-26,6.25,6.43,6.22,6.37,165700,0
2013-12-27,6.39,6.55,6.24,6.27,74000,0
2013-12-30,6.27,6.45,6.16,6.38,175400,0
2013-12-31,6.41,6.65,6.3,6.59,185500,0
2014-01-02,6.58,6.59,6.42,6.45,88423,0
2014-01-03,6.46,6.58,6.44,6.47,85815,0
2014-01-06,6.45,6.59,6.37,6.38,108000,0
2014-01-07,6.37,6.47,6.28,6.38,126362,0
2014-01-08,6.37,6.49,6.3,6.44,148249,0
2014-01-09,6.34,6.58,6.25,6.28,88146,0
2014-01-10,6.28,6.35,6.16,6.32,107700,0
2014-01-13,6.3,6.35,6.25,6.3,86685,0
2014-01-14,6.37,6.38,6.26,6.36,136800,0
2014-01-15,6.36,6.36,6.16,6.25,126900,0
2014-01-16,6.07,6.31,6.07,6.27,107200,0
2014-01-17,6.28,6.3,6.0775,6.19,84401,0
2014-01-21,6.2,6.36,6.18,6.35,166000,0
2014-01-22,6.33,6.43,6.2,6.37,78000,0
2014-01-23,6.4,6.46,6.3,6.36,79600,0
2014-01-24,6.33,6.44,6.24,6.3,85500,0
2014-01-27,6.28,6.5,6.2,6.26,120400,0
2014-01-28,6.26,6.39,6.2,6.32,146500,0
2014-01-29,6.28,6.42,6.2,6.29,103200,0
2014-01-30,6.28,6.49,6.25,6.33,165100,0
2014-01-31,6.2,6.95,6.2,6.5,332241,0
2014-02-03,6.47,6.47,6.07,6.14,217697,0
2014-02-04,6.23,6.2599,6.02,6.1,213945,0
2014-02-05,6.07,6.09,5.83,5.84,306254,0
2014-02-06,5.82,6.04,5.8,6.02,173502,0
2014-02-07,6.03,6.07,5.87,5.9,110756,0
2014-02-10,5.85,5.95,5.85,5.92,172838,0
2014-02-11,5.96,6.02,5.86,5.97,182536,0
2014-02-12,5.99,6.139,5.85,5.86,115845,0
2014-02-13,5.81,6.02,5.81,5.9,111582,0
2014-02-14,5.99,6.01,5.8,5.82,137769,0
2014-02-18,5.92,5.95,5.82,5.86,116351,0
2014-02-19,5.86,5.91,5.86,5.87,111496,0
2014-02-20,5.86,5.86,5.76,5.78,177628,0
2014-02-21,5.77,5.79,5.71,5.74,210298,0
2014-02-24,5.74,5.7999,5.61,5.68,267708,0
2014-02-25,5.6,5.78,5.6,5.77,102474,0
2014-02-26,5.75,5.86,5.69,5.83,112525,0
2014-02-27,5.81,5.99,5.71,5.97,100875,0
2014-02-28,5.96,6.1,5.865,6.01,266011,0
2014-03-03,6,6.36,5.89,6.34,250771,0
2014-03-04,6.4,6.55,6.26,6.36,261519,0
2014-03-05,6.33,6.39,6.24,6.33,129013,0
2014-03-06,6.34,6.34,6.19,6.29,66778,0
2014-03-07,6.21,6.37,5.89,6.35,200608,0
2014-03-10,6.34,6.34,6.23,6.3,54019,0
2014-03-11,6.34,6.37,6.27,6.34,143808,0
2014-03-12,6.32,6.37,6.31,6.35,135677,0
2014-03-13,6.36,6.39,6.35,6.38,252271,0
2014-03-14,6.37,6.42,6.36,6.37,128958,0
2014-03-17,6.38,6.44,6.37,6.43,115271,0
2014-03-18,6.41,6.48,6.32,6.35,136747,0
2014-03-19,6.39,6.39,6.26,6.3,190396,0
2014-03-20,6.3,6.41,6.3,6.31,60269,0
2014-03-21,6.32,6.34,6.25,6.26,151618,0
2014-03-24,6.31,6.31,6.12,6.17,86603,0
2014-03-25,6.18,6.19,5.93,6.01,71720,0
2014-03-26,6.03,6.03,5.88,5.91,165600,0
2014-03-27,5.98,5.98,5.9,5.95,151776,0
2014-03-28,5.93,5.98,5.905,5.92,54234,0
2014-03-31,5.93,6,5.91,5.96,69426,0
2014-04-01,5.99,6.06,5.97,6.04,118611,0
2014-04-02,6.13,6.16,6.04,6.14,55212,0
2014-04-03,6.14,6.24,6.14,6.22,95894,0
2014-04-04,6.25,6.348,6.13,6.2,108301,0
2014-04-07,6.18,6.4,5.96,5.96,87543,0
2014-04-08,5.95,6.07,5.95,6.04,208332,0
2014-04-09,6.05,6.25,6.04,6.17,155339,0
2014-04-10,6.15,6.23,6.05,6.06,93315,0
2014-04-11,6.05,6.158,6.05,6.13,128832,0
2014-04-14,6.25,6.3301,6.19,6.26,133818,0
2014-04-15,6.26,6.33,6.25,6.31,89568,0
2014-04-16,6.32,6.375,6.26,6.3,90821,0
2014-04-17,6.3,6.37,6.3,6.35,39925,0
2014-04-21,6.32,6.36,6.27,6.31,96524,0
2014-04-22,6.31,6.43,6.3,6.42,210606,0
2014-04-23,6.4,6.5,6.4,6.41,120279,0
2014-04-24,6.45,6.5,6.4,6.5,106559,0
2014-04-25,6.5,6.5,6.265,6.34,237528,0
2014-04-28,6.35,6.55,6.35,6.45,312212,0
2014-04-29,6.47,6.53,6.31,6.31,118552,0
2014-04-30,6.18,6.31,6.09,6.13,168302,0
2014-05-01,6.1,6.17,6.05,6.07,94611,0
2014-05-02,6.09,6.22,6.06,6.07,125246,0
2014-05-05,6.05,6.11,5.91,5.94,175034,0
2014-05-06,5.95,5.96,5.85,5.87,84679,0
2014-05-07,5.86,5.92,5.74,5.82,99005,0
2014-05-08,5.84,5.84,5.65,5.66,49649,0
2014-05-09,5.66,5.77,5.62,5.7,70132,0
2014-05-12,5.74,5.899,5.73,5.85,69656,0
2014-05-13,5.74,5.85,5.7,5.75,78229,0
2014-05-14,5.75,5.75,5.64,5.65,61540,0
2014-05-15,5.63,5.65,5.6,5.62,70284,0
2014-05-16,5.56,5.66,5.56,5.66,68781,0
2014-05-19,5.65,5.81,5.65,5.785,40759,0
2014-05-20,5.75,5.75,5.65,5.67,90137,0
2014-05-21,5.68,5.75,5.61,5.68,37488,0
2014-05-22,5.66,5.74,5.65,5.68,56087,0
2014-05-23,5.7,5.77,5.65,5.76,54033,0
2014-05-27,5.66,5.75,5.49,5.57,113182,0
2014-05-28,5.53,5.54,5.35,5.44,103985,0
2014-05-29,5.48,5.6,5.48,5.6,61294,0
2014-05-30,5.61,5.62,5.49,5.59,82383,0
2014-06-02,5.55,5.61,5.45,5.46,60431,0
2014-06-03,5.45,5.49,5.3,5.45,122473,0
2014-06-04,5.43,5.43,5.18,5.26,84813,0
2014-06-05,5.26,5.42,5.25,5.41,40741,0
2014-06-06,5.43,5.49,5.4,5.46,60550,0
2014-06-09,5.49,5.77,5.48,5.65,83467,0
2014-06-10,5.63,5.64,5.55,5.62,37700,0
2014-06-11,5.59,5.63,5.54,5.56,48098,0
2014-06-12,5.55,5.63,5.52,5.56,54572,0
2014-06-13,5.59,5.6,5.55,5.58,73036,0
2014-06-16,5.6,5.89,5.6,5.87,90780,0
2014-06-17,5.835,5.885,5.82,5.87,77879,0
2014-06-18,5.85,5.95,5.76,5.94,47427,0
2014-06-19,5.94,5.95,5.73,5.88,61691,0
2014-06-20,5.92,5.96,5.79,5.85,158605,0
2014-06-23,5.84,5.94,5.76,5.94,99975,0
2014-06-24,5.91,5.99,5.87,5.98,62960,0
2014-06-25,5.93,5.98,5.85,5.97,69657,0
2014-06-26,5.94,5.95,5.93,5.93,78484,0
2014-06-27,5.915,5.94,5.69,5.76,1063574,0
2014-06-30,5.77,5.78,5.55,5.69,155368,0
2014-07-01,5.68,5.9,5.58,5.86,128757,0
2014-07-02,5.83,6.22,5.83,5.94,210100,0
2014-07-03,5.9,5.94,5.855,5.86,47840,0
2014-07-07,5.86,5.86,5.7,5.76,82220,0
2014-07-08,5.68,5.73,5.53,5.56,126012,0
2014-07-09,5.5,5.56,5.455,5.5,122765,0
2014-07-10,5.42,5.46,5.33,5.41,110803,0
2014-07-11,5.41,5.49,5.35,5.46,63231,0
2014-07-14,5.49,5.49,5.13,5.37,570234,0
2014-07-15,5.36,5.4055,5.24,5.38,344599,0
2014-07-16,5.39,5.39,5.28,5.34,142188,0
2014-07-17,5.34,5.34,5.21,5.24,172299,0
2014-07-18,5.22,5.31,5.2,5.25,105811,0
2014-07-21,5.2,5.31,5.17,5.2,49849,0
2014-07-22,5.2,5.34,5.2,5.3,115179,0
2014-07-23,5.29,5.32,5.19,5.2,44684,0
2014-07-24,5.21,5.27,5.19,5.21,65887,0
2014-07-25,5.21,5.21,5.05,5.1,125400,0
2014-07-28,5.13,5.13,5.03,5.09,156675,0
2014-07-29,5.11,5.19,5.01,5.02,68097,0
2014-07-30,5.04,5.12,4.91,5.11,156157,0
2014-07-31,5.03,5.11,4.92,4.97,178309,0
2014-08-01,5.09,5.28,4.93,5.06,279218,0
2014-08-04,5.06,5.09,4.95,4.96,162665,0
2014-08-05,4.92,4.98,4.86,4.92,198215,0
2014-08-06,4.9,4.96,4.8,4.85,134787,0
2014-08-07,4.85,4.88,4.75,4.78,603730,0
2014-08-08,4.76,4.86,4.7,4.73,143703,0
2014-08-11,4.72,4.82,4.72,4.81,144913,0
2014-08-12,4.81,5.38,4.73,5.3,1097708,0
2014-08-13,5.35,5.78,5.35,5.73,760760,0
2014-08-14,5.75,5.81,5.62,5.75,216643,0
2014-08-15,5.81,5.831,5.62,5.69,186114,0
2014-08-18,5.74,5.77,5.54,5.67,177744,0
2014-08-19,5.65,6,5.604,5.94,309233,0
2014-08-20,5.9,6.22,5.76,6.11,279349,0
2014-08-21,6.02,6.26,5.98,6.25,287575,0
2014-08-22,6.24,6.71,6.162,6.57,418338,0
2014-08-25,6.54,6.66,6.52,6.61,176660,0
2014-08-26,6.61,6.86,6.59,6.85,338069,0
2014-08-27,6.84,6.91,6.708,6.86,175407,0
2014-08-28,6.86,6.9,6.74,6.89,265294,0
2014-08-29,6.87,6.93,6.79,6.89,164751,0
2014-09-02,6.89,7.08,6.85,7.06,166820,0
2014-09-03,7.19,7.41,7.16,7.25,842423,0
2014-09-04,7.42,7.6,7.42,7.51,1124985,0
2014-09-05,7.47,7.6,7.38,7.58,256426,0
2014-09-08,7.55,7.61,7.5,7.59,335664,0
2014-09-09,7.56,7.61,7.16,7.19,271107,0
2014-09-10,7.14,7.33,7.05,7.26,323542,0
2014-09-11,7.16,7.48,7.16,7.48,156735,0
2014-09-12,7.41,7.56,7.38,7.55,199069,0
2014-09-15,7.5,7.52,7.45,7.5,153523,0
2014-09-16,7.52,7.6,7.47,7.57,252890,0
2014-09-17,7.58,8.03,7.58,7.99,877582,0
2014-09-18,7.99,8.0268,7.7,7.71,242093,0
2014-09-19,7.77,7.8,7.36,7.4,419817,0
2014-09-22,7.35,7.37,6.99,7.11,312389,0
2014-09-23,7.05,7.15,6.84,7.05,356132,0
2014-09-24,7,7.15,6.97,7.09,222638,0
2014-09-25,7.1,7.12,6.67,6.69,259393,0
2014-09-26,6.69,6.84,6.56,6.81,185167,0
2014-09-29,6.74,6.98,6.67,6.91,143380,0
2014-09-30,6.89,6.93,6.61,6.7,287670,0
2014-10-01,6.69,6.74,6.515,6.61,408746,0
2014-10-02,6.63,6.82,6.52,6.78,197199,0
2014-10-03,6.86,6.86,6.54,6.55,140217,0
2014-10-06,6.54,6.59,6.47,6.52,192134,0
2014-10-07,6.49,6.49,6.35,6.39,198102,0
2014-10-08,6.36,6.39,6.215,6.35,253546,0
2014-10-09,6.32,6.42,6.13,6.15,189918,0
2014-10-10,6.11,6.14,5.89,5.89,285950,0
2014-10-13,5.9,6.01,5.75,5.84,210833,0
2014-10-14,5.92,6.05,5.82,5.83,130690,0
2014-10-15,5.77,6.01,5.62,5.98,227467,0
2014-10-16,5.89,6.26,5.89,6.105,117380,0
2014-10-17,6.21,6.53,5.88,5.92,128777,0
2014-10-20,5.91,6.03,5.77,5.85,113296,0
2014-10-21,5.87,5.96,5.79,5.84,111068,0
2014-10-22,5.82,5.89,5.79,5.88,130874,0
2014-10-23,5.93,6.12,5.86,5.95,116217,0
2014-10-24,6.14,6.14,5.73,6.02,163698,0
2014-10-27,6,6.06,5.93,6.05,162210,0
2014-10-28,6.1,6.19,5.99,6.16,157404,0
2014-10-29,6.18,6.3,6.07,6.27,180489,0
2014-10-30,6.28,6.47,6.09,6.29,183975,0
2014-10-31,7,7.42,6.99,7.22,752968,0
2014-11-03,7.25,7.26,6.97,7,218991,0
2014-11-04,7,7.1,6.92,7,151179,0
2014-11-05,7.03,7.095,6.8776,6.96,118859,0
2014-11-06,6.97,7.11,6.87,7,80589,0
2014-11-07,6.96,6.98,6.69,6.75,235072,0
2014-11-10,6.73,6.79,6.62,6.77,115424,0
2014-11-11,6.73,7,6.67,6.88,145057,0
2014-11-12,6.9,7,6.81,6.91,75723,0
2014-11-13,7,7,6.82,6.85,67671,0
2014-11-14,6.88,7.12,6.825,7.11,76880,0
2014-11-17,7.07,7.12,6.67,6.74,102796,0
2014-11-18,6.77,6.87,6.6,6.62,117445,0
2014-11-19,6.67,6.67,6.51,6.53,110060,0
2014-11-20,6.52,6.73,6.5,6.71,44780,0
2014-11-21,6.93,6.93,6.58,6.62,50150,0
2014-11-24,6.61,6.89,6.61,6.89,55760,0
2014-11-25,6.9,6.975,6.75,6.82,109239,0
2014-11-26,6.85,6.87,6.69,6.82,65013,0
2014-11-28,6.95,7.14,6.8,6.93,96499,0
2014-12-01,6.89,6.93,6.75,6.81,97317,0
2014-12-02,6.85,7.02,6.73,6.84,82080,0
2014-12-03,6.86,7.22,6.85,7.07,139261,0
2014-12-04,7.03,7.17,6.87,6.9,91336,0
2014-12-05,6.89,7.16,6.89,7.01,107969,0
2014-12-08,6.96,7.05,6.75,6.77,86383,0
2014-12-09,6.68,6.82,6.65,6.74,138545,0
2014-12-10,6.71,6.81,6.56,6.56,100091,0
2014-12-11,6.51,6.72,6.3,6.34,161709,0
2014-12-12,6.27,6.48,6.25,6.26,110321,0
2014-12-15,6.3,6.46,6.25,6.32,100797,0
2014-12-16,6.27,6.54,6.22,6.24,176889,0
2014-12-17,6.22,6.47,6.2,6.33,103846,0
2014-12-18,6.45,6.65,6.37,6.63,175167,0
2014-12-19,6.6,6.73,6.42,6.5,190594,0
2014-12-22,6.52,6.7,6.44,6.47,64776,0
2014-12-23,6.48,6.59,6.36,6.4,48450,0
2014-12-24,6.44,6.57,6.42,6.53,28613,0
2014-12-26,6.58,6.66,6.53,6.57,42538,0
2014-12-29,6.57,6.64,6.43,6.53,79004,0
2014-12-30,6.48,6.74,6.38,6.65,86453,0
2014-12-31,6.65,6.82,6.65,6.67,120789,0
2015-01-02,6.63,6.88,6.61,6.66,149344,0
2015-01-05,6.62,6.88,6.6,6.73,76841,0
2015-01-06,6.75,6.86,6.38,6.47,99111,0
2015-01-07,6.68,6.99,6.59,6.92,134874,0
2015-01-08,7,7.25,6.87,7.24,124296,0
2015-01-09,7.19,7.29,7.16,7.21,75459,0
2015-01-12,7.22,7.32,7.07,7.27,135879,0
2015-01-13,7.28,7.39,7.03,7.29,98484,0
2015-01-14,7.18,7.24,7.065,7.11,58344,0
2015-01-15,7.14,7.14,6.82,7.04,97639,0
2015-01-16,7,7.19,6.97,7.11,60445,0
2015-01-20,7.15,7.15,6.88,6.92,64389,0
2015-01-21,6.87,6.96,6.6,6.6,51324,0
2015-01-22,6.52,6.86,6.52,6.86,79892,0
2015-01-23,6.86,6.92,6.78,6.82,40973,0
2015-01-26,6.7,6.81,6.62,6.72,74696,0
2015-01-27,6.66,6.82,6.61,6.65,75443,0
2015-01-28,6.69,6.7766,6.56,6.6,85305,0
2015-01-29,6.6,6.63,6.38,6.55,71673,0
2015-01-30,6.47,6.6,6.42,6.48,230914,0
2015-02-02,6.46,6.75,6.4,6.57,161381,0
2015-02-03,7.89,8,7.42,7.95,512834,0
2015-02-04,7.74,8.14,7.74,7.96,343420,0
2015-02-05,7.89,8.14,7.77,8.08,287200,0
2015-02-06,8.1,8.655,7.9901,8.42,355519,0
2015-02-09,8.42,8.46,8.01,8.14,233100,0
2015-02-10,8.15,8.2099,7.95,8.03,209774,0
2015-02-11,8.01,8.01,7.86,7.96,107310,0
2015-02-12,8.1,8.1,7.97,8.05,106768,0
2015-02-13,8.07,8.24,8.01,8.18,119201,0
2015-02-17,8.05,8.2,8.04,8.19,86346,0
2015-02-18,8.18,8.28,8.14,8.23,82527,0
2015-02-19,8.22,8.38,8.18,8.2,115296,0
2015-02-20,8.22,8.25,8.13,8.23,63961,0
2015-02-23,8.24,8.24,8.07,8.15,48125,0
2015-02-24,8.17,8.25,8.09,8.11,57831,0
2015-02-25,8.06,8.27,8.06,8.18,124567,0
2015-02-26,8.28,8.79,8.18,8.62,372894,0
2015-02-27,8.54,8.65,8.44,8.52,171738,0
2015-03-02,8.53,9.19,8.5,9.15,1268200,0
2015-03-03,9.31,9.66,8.76,8.92,315700,0
2015-03-04,8.87,9.04,8.67,8.81,138200,0
2015-03-05,8.87,8.87,8.65,8.79,135500,0
2015-03-06,8.68,8.74,8.23,8.24,265400,0
2015-03-09,8.23,8.34,8.09,8.1,119300,0
2015-03-10,7.94,8.11,7.76,7.79,175500,0
2015-03-11,7.77,7.99,7.7,7.95,122900,0
2015-03-12,8.04,8.12,7.83,7.87,193400,0
2015-03-13,7.73,7.84,7.37,7.52,361300,0
2015-03-16,7.52,7.69,7.34,7.57,202200,0
2015-03-17,7.59,7.94,7.52,7.91,186400,0
2015-03-18,7.86,8.25,7.85,8.21,235100,0
2015-03-19,8.24,8.39,8.19,8.33,164100,0
2015-03-20,8.43,8.47,8.19,8.29,245200,0
2015-03-23,8.25,8.27,8.08,8.12,92200,0
2015-03-24,8.08,8.15,7.95,8.08,97300,0
2015-03-25,8.08,8.19,7.75,7.8,97500,0
2015-03-26,7.75,7.85,7.62,7.73,72900,0
2015-03-27,7.71,7.85,7.67,7.82,90200,0
2015-03-30,7.84,7.99,7.84,7.93,75000,0
2015-03-31,7.86,7.94,7.84,7.92,54832,0
2015-04-01,7.9,8.1,7.77,7.99,91500,0
2015-04-02,7.97,8.09,7.85,7.94,65500,0
2015-04-06,7.85,8.2,7.85,8.05,53700,0
2015-04-07,7.78,8.01,7.78,7.93,120104,0
2015-04-08,7.87,8.19,7.87,8.14,94000,0
2015-04-09,8.06,8.16,7.89,8.08,50348,0
2015-04-10,8.14,8.18,8.06,8.15,115000,0
2015-04-13,8.18,8.27,8.11,8.23,123400,0
2015-04-14,8.2,8.29,8,8.02,143400,0
2015-04-15,7.99,8.27,7.99,8.19,118235,0
2015-04-16,8.14,8.29,8.07,8.24,140521,0
2015-04-17,8.19,8.47,8.13,8.17,155100,0
2015-04-20,8.24,8.3171,8.13,8.2,73354,0
2015-04-21,8.25,8.36,8.25,8.27,58203,0
2015-04-22,8.28,8.43,8.16,8.43,41784,0
2015-04-23,8.45,9.19,8.39,9.04,248400,0
2015-04-24,9,9.08,8.67,8.82,106561,0
2015-04-27,8.83,9.17,8.82,9.14,159800,0
2015-04-28,9.02,9.24,8.88,9.08,149937,0
2015-04-29,9.04,9.21,8.87,8.91,113100,0
2015-04-30,8.81,8.83,7.96,8.36,177500,0
2015-05-01,8.51,9.3,8.49,9.29,269800,0
2015-05-04,9.26,9.35,9.06,9.16,251400,0
2015-05-05,9.07,9.15,8.55,8.67,188700,0
2015-05-06,8.67,8.78,8.61,8.69,145819,0
2015-05-07,8.66,8.79,8.59,8.65,149870,0
2015-05-08,8.76,8.9,8.53,8.83,147400,0
2015-05-11,8.79,8.94,8.68,8.93,194400,0
2015-05-12,8.95,8.9836,8.67,8.95,107351,0
2015-05-13,9,9.08,8.78,8.88,151100,0
2015-05-14,8.88,9.01,8.76,8.86,128500,0
2015-05-15,8.79,8.965,8.79,8.88,205476,0
2015-05-18,8.89,9.13,8.87,9,157179,0
2015-05-19,9.1,9.1,8.77,8.84,123294,0
2015-05-20,8.89,8.9,8.73,8.86,127600,0
2015-05-21,9.2,9.4,8.88,8.9,232600,0
2015-05-22,8.94,9.38,8.9,9.32,2767500,0
2015-05-26,9.39,9.39,9.11,9.32,307993,0
2015-05-27,9.4,9.83,9.36,9.76,503500,0
2015-05-28,9.69,9.8,9.13,9.3,429954,0
2015-05-29,9.3,9.4,8.89,9.03,320900,0
2015-06-01,9.02,9.105,8.77,8.89,467082,0
2015-06-02,8.86,9.03,8.85,8.95,420917,0
2015-06-03,9,9.14,8.98,9.14,380800,0
2015-06-04,9.06,9.16,8.64,8.66,200200,0
2015-06-05,8.66,8.79,8.54,8.74,182200,0
2015-06-08,8.68,8.76,8.45,8.64,249600,0
2015-06-09,8.67,8.67,8.41,8.55,202302,0
2015-06-10,8.63,8.88,8.56,8.79,273808,0
2015-06-11,8.77,8.805,8.56,8.76,177180,0
2015-06-12,8.7,8.88,8.64,8.86,141000,0
2015-06-15,8.68,8.84,8.62,8.82,199200,0
2015-06-16,8.77,8.98,8.77,8.85,227300,0
2015-06-17,8.88,8.98,8.73,8.73,259800,0
2015-06-18,8.8,9,8.76,8.92,136700,0
2015-06-19,8.89,8.89,8.65,8.66,175100,0
2015-06-22,8.74,8.74,8.58,8.66,124300,0
2015-06-23,8.66,8.71,8.5,8.55,78570,0
2015-06-24,8.55,8.57,8.5,8.56,104700,0
2015-06-25,8.59,8.59,8.15,8.18,165500,0
2015-06-26,8.18,8.26,8,8.11,222600,0
2015-06-29,8.05,8.21,7.96,8,147100,0
2015-06-30,8.04,8.13,7.94,8.05,118256,0
2015-07-01,8.13,8.16,7.9,7.94,137000,0
2015-07-02,7.95,8.07,7.85,8.05,155900,0
2015-07-06,7.89,8.18,7.89,8.18,132100,0
2015-07-07,8.16,8.16,7.83,7.96,149700,0
2015-07-08,7.92,7.95,7.8,7.8,146100,0
2015-07-09,7.89,7.99,7.8,7.8,118500,0
2015-07-10,7.88,8.09,7.87,8.04,94400,0
2015-07-13,8.06,8.28,8.06,8.16,84200,0
2015-07-14,8.17,8.24,8.08,8.15,83299,0
2015-07-15,8.12,8.12,7.86,7.87,65785,0
2015-07-16,7.89,8.03,7.86,7.88,56500,0
2015-07-17,7.88,7.9,7.48,7.49,303400,0
2015-07-20,7.48,7.58,7.19,7.21,174500,0
2015-07-21,7.2,7.28,7.1,7.1,255800,0
2015-07-22,7.09,7.15,6.9,6.95,363200,0
2015-07-23,6.99,7.23,6.85,6.87,232400,0
2015-07-24,6.82,7.52,6.82,7.29,569500,0
2015-07-27,7.22,7.3,7,7.03,93700,0
2015-07-28,7.08,7.25,6.97,7.14,90600,0
2015-07-29,7.07,7.16,7,7,80800,0
2015-07-30,6.95,7.07,6.95,6.99,201900,0
2015-07-31,7.1,7.67,6.96,7,479100,0
2015-08-03,7,7,6.76,6.84,245566,0
2015-08-04,6.87,6.87,6.72,6.86,234000,0
2015-08-05,6.91,7.09,6.87,6.95,186400,0
2015-08-06,7,7.14,6.96,7.07,182749,0
2015-08-07,7.02,7.12,6.99,7.11,172900,0
2015-08-10,7.19,7.38,7.09,7.28,188700,0
2015-08-11,7.25,7.3,7.13,7.22,127712,0
2015-08-12,7.2,7.25,7.1,7.24,147900,0
2015-08-13,7.22,7.51,7.15,7.27,248600,0
2015-08-14,7.26,7.35,7.13,7.29,115800,0
2015-08-17,7.23,7.41,7.21,7.35,74400,0
2015-08-18,7.39,7.39,7.18,7.29,100300,0
2015-08-19,7.25,7.25,7.12,7.13,78000,0
2015-08-20,7.04,7.08,7.02,7.02,125400,0
2015-08-21,6.85,7.25,6.81,7.15,280100,0
2015-08-24,7.01,7.21,6.75,6.77,219221,0
2015-08-25,7.02,7.25,6.63,6.65,222000,0
2015-08-26,6.8,6.97,6.51,6.81,324600,0
2015-08-27,6.86,6.91,6.65,6.8,173600,0
2015-08-28,6.77,7.13,6.69,7.05,138400,0
2015-08-31,7.04,7.11,6.91,7.07,150400,0
2015-09-01,6.92,6.97,6.81,6.94,190800,0
2015-09-02,7.05,7.05,6.68,6.78,76600,0
2015-09-03,6.78,7.06,6.78,6.88,120000,0
2015-09-04,6.82,6.82,6.52,6.65,143100,0
2015-09-08,6.76,6.77,6.61,6.67,110000,0
2015-09-09,6.7,6.78,6.66,6.72,149900,0
2015-09-10,6.75,7.03,6.7,6.95,194163,0
2015-09-11,6.87,7.01,6.76,6.93,162800,0
2015-09-14,6.93,6.99,6.84,6.95,97100,0
2015-09-15,6.93,7.06,6.93,6.96,124300,0
2015-09-16,6.94,7.07,6.93,7,209200,0
2015-09-17,7,7.3,6.972,7.18,193141,0
2015-09-18,7.05,7.66,6.98,7.62,277800,0
2015-09-21,7.37,7.74,7.13,7.67,167600,0
2015-09-22,7.56,7.61,7.26,7.27,71100,0
2015-09-23,7.31,7.31,7.2,7.24,59060,0
2015-09-24,7.2,8.1596,7.18,8,575276,0
2015-09-25,8.19,8.3,7.95,8.04,259000,0
2015-09-28,7.96,8.04,7.48,7.49,103039,0
2015-09-29,7.48,7.59,7.35,7.38,118800,0
2015-09-30,7.48,7.82,7.43,7.81,160400,0
2015-10-01,7.79,7.79,7.39,7.67,155700,0
2015-10-02,7.65,7.7,7.51,7.69,59300,0
2015-10-05,7.7,7.89,7.66,7.71,111201,0
2015-10-06,7.53,7.84,6.81,7.69,118500,0
2015-10-07,7.7,7.73,7.47,7.66,89400,0
2015-10-08,7.55,7.74,7.55,7.67,133400,0
2015-10-09,7.73,7.75,7.55,7.65,94500,0
2015-10-12,7.46,7.67,7.41,7.54,144134,0
2015-10-13,7.51,7.69,7.26,7.35,48200,0
2015-10-14,7.36,7.39,7.27,7.28,28100,0
2015-10-15,7.25,7.55,7.22,7.54,133100,0
2015-10-16,7.58,7.58,7.28,7.34,41400,0
2015-10-19,7.28,7.55,7.28,7.4,32879,0
2015-10-20,7.37,7.45,7.22,7.3,52896,0
2015-10-21,7.33,7.41,7.06,7.08,102400,0
2015-10-22,7.1,7.4,7.09,7.31,142300,0
2015-10-23,7.39,7.62,7.13,7.23,69900,0
2015-10-26,7.24,7.35,7.06,7.09,61400,0
2015-10-27,7.06,7.3,7.05,7.11,110600,0
2015-10-28,7.16,7.57,7.15,7.54,99300,0
2015-10-29,7.43,7.5,7.1,7.2,134100,0
2015-10-30,6.76,7.42,6.76,7.2,271900,0
2015-11-02,7.23,7.3,7.12,7.18,193501,0
2015-11-03,7.12,7.17,7.1,7.13,136900,0
2015-11-04,7.11,7.19,7.1,7.12,142960,0
2015-11-05,7.1,7.25,7.09,7.21,64900,0
2015-11-06,7.14,7.4,7.11,7.4,81300,0
2015-11-09,7.4,7.4,7.2,7.21,40312,0
2015-11-10,7.2,7.21,7.02,7.16,101000,0
2015-11-11,7.07,7.16,7.05,7.07,47900,0
2015-11-12,6.98,7.08,6.92,6.99,93400,0
2015-11-13,6.93,7.13,6.84,6.95,138100,0
2015-11-16,6.94,7.01,6.78,6.88,102000,0
2015-11-17,6.81,6.89,6.76,6.77,36300,0
2015-11-18,6.78,6.91,6.6,6.84,122200,0
2015-11-19,6.81,6.93,6.74,6.8,56000,0
2015-11-20,6.85,6.91,6.7,6.83,70100,0
2015-11-23,6.77,6.85,6.73,6.77,64200,0
2015-11-24,6.75,6.85,6.69,6.84,50000,0
2015-11-25,6.84,6.98,6.8,6.94,80400,0
2015-11-27,6.91,7.1,6.91,7.1,22300,0
2015-11-30,7.1,7.17,7.06,7.11,91100,0
2015-12-01,7.12,7.12,6.67,6.73,115616,0
2015-12-02,6.72,6.73,6.67,6.69,91795,0
2015-12-03,6.7,6.75,6.67,6.7,152261,0
2015-12-04,6.71,6.79,6.68,6.74,31100,0
2015-12-07,6.74,6.77,6.64,6.66,57700,0
2015-12-08,6.63,6.73,6.6,6.7,81877,0
2015-12-09,6.69,6.7,6.53,6.57,69900,0
2015-12-10,6.59,6.59,6.36,6.49,78200,0
2015-12-11,6.35,6.48,6.21,6.3,161900,0
2015-12-14,6.28,6.28,6,6.09,124697,0
2015-12-15,6.07,6.19,6.07,6.12,111900,0
2015-12-16,6.19,6.22,6.06,6.08,61600,0
2015-12-17,6.08,6.18,6.07,6.12,91400,0
2015-12-18,6.08,6.32,5.87,5.89,387000,0
2015-12-21,6.15,6.45,6.1,6.14,176600,0
2015-12-22,6.05,6.12,5.86,6.07,119368,0
2015-12-23,6.08,6.2,5.97,6.13,78500,0
2015-12-24,6.08,6.16,6.02,6.11,38363,0
2015-12-28,6.08,6.11,5.87,5.89,58569,0
2015-12-29,5.88,5.955,5.81,5.91,235547,0
2015-12-30,5.88,5.91,5.7,5.7,95049,0
2015-12-31,5.71,5.73,5.56,5.69,263553,0
2016-01-04,5.63,5.71,5.58,5.69,393643,0
2016-01-05,5.69,5.75,5.56,5.69,86865,0
2016-01-06,5.62,5.8,5.605,5.68,43058,0
2016-01-07,5.58,5.81,5.5,5.66,102797,0
2016-01-08,5.65,5.81,5.275,5.5,125522,0
2016-01-11,5.51,5.6,5.37,5.46,72505,0
2016-01-12,5.5,5.58,5.34,5.4,137617,0
2016-01-13,5.41,5.48,5.12,5.17,181224,0
2016-01-14,5.21,5.47,5.2,5.36,78024,0
2016-01-15,5.23,5.34,5.09,5.31,158278,0
2016-01-19,5.36,5.42,5.24,5.3,143400,0
2016-01-20,5.25,5.475,5.07,5.41,153391,0
2016-01-21,5.4,5.45,5.18,5.19,74149,0
2016-01-22,5.22,5.55,5.2,5.47,147804,0
2016-01-25,5.47,5.52,5.18,5.2,66873,0
2016-01-26,5.25,5.4,5.22,5.28,53942,0
2016-01-27,5.32,5.35,5.22,5.27,104205,0
2016-01-28,5.32,5.44,5.27,5.29,60212,0
2016-01-29,5.31,5.81,5.31,5.76,371943,0
2016-02-01,5.68,6.175,5.48,5.97,200400,0
2016-02-02,6,6,5.83,5.88,293368,0
2016-02-03,6.31,6.86,6.31,6.68,270119,0
2016-02-04,6.63,6.79,6.6,6.64,112380,0
2016-02-05,6.62,6.65,6.32,6.33,117382,0
2016-02-08,6.22,6.3,6,6.02,121931,0
2016-02-09,5.96,6.22,5.92,5.94,110437,0
2016-02-10,5.99,6.12,5.85,5.87,59160,0
2016-02-11,5.81,5.98,5.81,5.84,166075,0
2016-02-12,5.87,5.94,5.73,5.85,55330,0
2016-02-16,5.92,6.09,5.82,5.86,87774,0
2016-02-17,5.92,6.045,5.86,5.91,106142,0
2016-02-18,5.93,6,5.78,5.8,72850,0
2016-02-19,5.78,6.11,5.75,5.9,236876,0
2016-02-22,5.94,6.29,5.84,5.87,83635,0
2016-02-23,5.88,5.93,5.74,5.9,129091,0
2016-02-24,5.75,5.75,5.55,5.71,405781,0
2016-02-25,5.74,5.94,5.73,5.88,111822,0
2016-02-26,5.87,6.17,5.85,5.89,90107,0
2016-02-29,5.88,6.115,5.88,5.96,152398,0
2016-03-01,5.99,6.26,5.98,6.15,156823,0
2016-03-02,6.1,6.14,6.02,6.1,115106,0
2016-03-03,6.09,6.19,6,6,111585,0
2016-03-04,6.03,6.2,5.96,6.11,63468,0
2016-03-07,6.09,6.27,6.09,6.15,92805,0
2016-03-08,6.12,6.15,6.02,6.05,71140,0
2016-03-09,6.09,6.09,5.845,5.89,77933,0
2016-03-10,5.94,5.94,5.63,5.77,103690,0
2016-03-11,5.83,5.93,5.75,5.86,94896,0
2016-03-14,5.81,5.94,5.65,5.79,93218,0
2016-03-15,5.74,5.74,5.48,5.55,65297,0
2016-03-16,5.56,5.74,5.55,5.7,43050,0
2016-03-17,5.68,5.9,5.61,5.86,80413,0
2016-03-18,5.89,5.98,5.785,5.9,153508,0
2016-03-21,5.87,6.01,5.81,5.87,57464,0
2016-03-22,5.82,5.93,5.705,5.81,34062,0
2016-03-23,5.8,5.81,5.53,5.67,188134,0
2016-03-24,5.62,5.82,5.555,5.77,25293,0
2016-03-28,5.77,5.93,5.68,5.74,29668,0
2016-03-29,5.74,5.84,5.64,5.82,40563,0
2016-03-30,5.815,5.85,5.78,5.83,33154,0
2016-03-31,5.77,5.99,5.77,5.9,53117,0
2016-04-01,5.87,5.99,5.85,5.96,34097,0
2016-04-04,5.96,6.05,5.88,6,86691,0
2016-04-05,5.89,6.06,5.89,6.03,78009,0
2016-04-06,6.03,6.1,5.9,6.06,33119,0
2016-04-07,6,6,5.73,5.74,35499,0
2016-04-08,5.79,5.88,5.71,5.73,19191,0
2016-04-11,5.79,5.85,5.65,5.67,31594,0
2016-04-12,5.66,5.68,5.508,5.59,28055,0
2016-04-13,5.48,5.61,5.4474,5.59,63184,0
2016-04-14,5.73,5.73,5.43,5.46,34531,0
2016-04-15,5.43,5.52,5.37,5.43,40344,0
2016-04-18,5.38,5.47,5.33,5.39,53368,0
2016-04-19,5.37,5.45,5.29,5.4,27660,0
2016-04-20,5.4,5.49,5.4,5.41,97016,0
2016-04-21,5.4,5.61,5.4,5.57,165864,0
2016-04-22,5.58,5.64,5.55,5.59,24311,0
2016-04-25,5.61,5.69,5.38,5.59,102935,0
2016-04-26,5.61,5.7,5.51,5.63,23942,0
2016-04-27,5.67,5.81,5.6,5.7075,33403,0
2016-04-28,5.65,5.81,5.6,5.68,40573,0
2016-04-29,5.69,5.73,5.65,5.66,31196,0
2016-05-02,5.76,5.76,5.65,5.69,96365,0
2016-05-03,5.65,5.83,5.4,5.64,68882,0
2016-05-04,5.01,5.55,5.01,5.48,132155,0
2016-05-05,5.46,5.46,5.03,5.15,72182,0
2016-05-06,5.15,5.16,5.02,5.06,105282,0
2016-05-09,5.1,5.1,4.98,5.01,37631,0
2016-05-10,5,5.13,4.9,5.12,176284,0
2016-05-11,5.1,5.18,5,5.03,54724,0
2016-05-12,5.06,5.06,4.89,4.89,36524,0
2016-05-13,4.87,4.93,4.84,4.86,62075,0
2016-05-16,4.87,4.98,4.83,4.86,49070,0
2016-05-17,4.98,4.98,4.65,4.66,112237,0
2016-05-18,4.64,4.7693,4.63,4.68,41928,0
2016-05-19,4.64,4.64,4.47,4.48,37518,0
2016-05-20,4.51,4.69,4.49,4.68,47928,0
2016-05-23,4.67,4.68,4.53,4.6,42758,0
2016-05-24,4.61,4.78,4.61,4.75,86666,0
2016-05-25,4.855,4.855,4.69,4.78,58168,0
2016-05-26,4.4918,4.86,4.4918,4.75,21062,0
2016-05-27,4.74,4.88,4.7,4.73,29031,0
2016-05-31,4.74,4.8,4.66,4.66,206695,0
2016-06-01,4.64,4.85,4.51,4.84,165089,0
2016-06-02,4.77,4.94,4.74,4.94,149384,0
2016-06-03,4.94,4.95,4.84,4.89,46875,0
2016-06-06,4.88,5.09,4.88,5.06,107498,0
2016-06-07,5.09,5.09,5,5.06,84384,0
2016-06-08,5.05,5.18,4.98,5.16,92530,0
2016-06-09,5.16,5.3,5.05,5.09,47144,0
2016-06-10,5.06,5.13,5.01,5.11,135329,0
2016-06-13,5.08,5.2,5.05,5.18,41278,0
2016-06-14,5.17,5.19,5.05,5.17,66916,0
2016-06-15,5.19,5.27,5.1,5.15,33990,0
2016-06-16,5.2,5.22,5.08,5.19,26301,0
2016-06-17,5.21,5.27,5.12,5.15,118897,0
2016-06-20,5.21,5.27,5.13,5.13,21598,0
2016-06-21,5.18,5.2,5.08,5.14,22623,0
2016-06-22,5.16,5.16,5.01,5.01,43004,0
2016-06-23,5.07,5.17,5.02,5.17,29723,0
2016-06-24,4.98,5.05,4.9,4.96,103908,0
2016-06-27,4.91,5,4.82,4.92,116738,0
2016-06-28,4.94,5.07,4.91,5.01,36782,0
2016-06-29,5.05,5.05,4.82,5.04,60071,0
2016-06-30,5.09,5.1,5.06,5.1,37424,0
2016-07-01,5.11,5.16,4.94,5.09,32456,0
2016-07-05,5.03,5.03,4.88,4.95,31458,0
2016-07-06,4.89,4.96,4.82,4.84,21482,0
2016-07-07,4.8999,4.8999,4.82,4.85,20422,0
2016-07-08,4.91,5.15,4.88,5.15,29328,0
2016-07-11,5.15,5.3,5.13,5.25,31516,0
2016-07-12,5.26,5.41,5.25,5.29,73574,0
2016-07-13,5.35,5.43,5.2,5.37,80513,0
2016-07-14,5.46,5.485,5.36,5.36,14621,0
2016-07-15,5.43,5.5,5.3,5.5,175223,0
2016-07-18,5.52,5.59,5.41,5.42,42957,0
2016-07-19,5.39,5.54,5.38,5.41,28139,0
2016-07-20,5.45,5.54,5.41,5.5,111696,0
2016-07-21,5.64,5.64,5.29,5.29,12220,0
2016-07-22,5.32,5.49,5.32,5.45,29770,0
2016-07-25,5.44,5.44,5.19,5.2,25825,0
2016-07-26,5.2,5.2,5.08,5.09,48920,0
2016-07-27,5.13,5.16,5.0701,5.11,28251,0
2016-07-28,5.09,5.13,5.09,5.1,26599,0
2016-07-29,5.09,5.09,4.976,4.98,120452,0
2016-08-01,4.97,5.03,4.635,4.73,204198,0
2016-08-02,4.76,4.92,4.68,4.83,211794,0
2016-08-03,5,5.07,4.6811,5.06,123609,0
2016-08-04,5.04,5.3,5.04,5.19,38166,0
2016-08-05,5.19,5.41,5.11,5.39,42552,0
2016-08-08,5.35,5.39,5.31,5.35,58492,0
2016-08-09,5.37,5.44,5.37,5.42,59178,0
2016-08-10,5.19,5.5,5.19,5.47,17014,0
2016-08-11,5.51,5.61,5.45,5.48,35103,0
2016-08-12,5.46,5.6,5.08,5.59,70323,0
2016-08-15,5.45,5.77,5.45,5.74,40148,0
2016-08-16,5.73,5.77,5.68,5.73,35315,0
2016-08-17,5.77,5.77,5.54,5.6,26940,0
2016-08-18,5.56,5.62,5.53,5.56,7408,0
2016-08-19,5.56,5.6,5.43,5.48,37697,0
2016-08-22,5.5,5.52,5.365,5.48,7448,0
2016-08-23,5.46,5.52,5.41,5.44,20032,0
2016-08-24,5.47,5.88,5.47,5.85,73292,0
2016-08-25,5.83,5.98,5.56,5.96,36169,0
2016-08-26,5.94,6.02,5.77,5.89,38479,0
2016-08-29,5.88,6.08,5.64,5.99,43121,0
2016-08-30,5.99,5.99,5.91,5.96,17725,0
2016-08-31,5.95,5.98,5.71,5.83,78796,0
2016-09-01,5.84,6.04,5.8,6.03,38092,0
2016-09-02,6.1,6.1,5.825,5.92,23686,0
2016-09-06,5.9,5.97,5.82,5.88,55357,0
2016-09-07,5.84,5.95,5.79,5.83,32949,0
2016-09-08,5.8,5.83,5.72,5.74,25246,0
2016-09-09,5.65,5.73,5.44,5.46,57160,0
2016-09-12,5.43,5.53,5.42,5.53,63181,0
2016-09-13,5.45,5.46,5.29,5.32,29684,0
2016-09-14,5.29,5.32,5,5.05,52379,0
2016-09-15,5.05,5.2,5.05,5.14,71336,0
2016-09-16,5.19,5.19,5.09,5.11,140312,0
2016-09-19,5.275,5.275,5.1,5.16,52394,0
2016-09-20,5.23,5.26,5.09,5.18,21976,0
2016-09-21,5.2,5.2,5.07,5.12,42581,0
2016-09-22,5.22,5.42,5.12,5.38,161149,0
2016-09-23,5.36,5.63,5.3,5.52,51096,0
2016-09-26,5.55,5.72,5.55,5.69,65714,0
2016-09-27,5.65,5.74,5.58,5.69,29423,0
2016-09-28,5.68,5.74,5.66,5.73,24652,0
2016-09-29,5.67,5.78,5.67,5.69,56152,0
2016-09-30,5.73,5.8,5.66,5.73,48472,0
2016-10-03,5.73,5.87,5.73,5.83,24558,0
2016-10-04,5.83,5.97,5.7501,5.8,22532,0
2016-10-05,5.85,5.89,5.75,5.83,94547,0
2016-10-06,5.85,5.91,5.815,5.83,20742,0
2016-10-07,5.8,5.92,5.78,5.86,24172,0
2016-10-10,5.93,5.99,5.9,5.99,28112,0
2016-10-11,5.94,5.97,5.76,5.83,30980,0
2016-10-12,5.8,5.96,5.73,5.73,22537,0
2016-10-13,5.74,5.76,5.73,5.73,29523,0
2016-10-14,5.74,5.74,5.65,5.72,50733,0
2016-10-17,5.9,6.05,5.85,6,56230,0
2016-10-18,6.05,6.05,5.75,5.85,64509,0
2016-10-19,5.85,6,5.8,5.95,29027,0
2016-10-20,5.9,6,5.9,6,12198,0
2016-10-21,5.85,5.9,5.65,5.7,26639,0
2016-10-24,5.8,5.85,5.65,5.75,18013,0
2016-10-25,5.7,5.85,5.6,5.65,47728,0
2016-10-26,5.7,5.7,5.55,5.55,24117,0
2016-10-27,5.55,5.6,5.55,5.55,50525,0
2016-10-28,5.55,5.8,5.55,5.6,23560,0
2016-10-31,5.65,5.65,5.35,5.45,84665,0
2016-11-01,5.45,5.65,5.4,5.65,69586,0
2016-11-02,5.65,5.65,5.05,5.2,57909,0
2016-11-03,5.15,5.2,5.05,5.1,37142,0
2016-11-04,5.15,5.15,4.8,4.8,392511,0
2016-11-07,4.95,5,4.925,5,79594,0
2016-11-08,5.05,5.2,4.95,4.95,120490,0
2016-11-09,4.9,5.25,4.8,5.2,140471,0
2016-11-10,5.35,5.45,5.15,5.4,149915,0
2016-11-11,5.45,6,5.45,6,133948,0
2016-11-14,6.1,6.1,5.9,5.95,56089,0
2016-11-15,6,6.1,5.6001,5.85,87644,0
2016-11-16,5.8,5.95,5.8,5.9,33031,0
2016-11-17,5.9,5.95,5.65,5.85,41954,0
2016-11-18,5.9,6,5.6,5.95,56197,0
2016-11-21,5.9,6,5.865,6,79239,0
2016-11-22,6.05,6.2,6,6.1,99204,0
2016-11-23,6.15,6.15,6.05,6.15,52102,0
2016-11-25,6.1,6.15,5.925,6.15,24205,0
2016-11-28,6.15,6.15,6.0591,6.15,50146,0
2016-11-29,6.2,6.2,5.85,6.15,246241,0
2016-11-30,6.15,6.15,5.95,6,133423,0
2016-12-01,6.05,6.1,6,6,53334,0
2016-12-02,6.05,6.2,5.95,6.2,36266,0
2016-12-05,6.2,6.5,6.1,6.4,246494,0
2016-12-06,6.45,6.6,6.3,6.6,101706,0
2016-12-07,6.6,6.7,6.45,6.65,123509,0
2016-12-08,6.7,6.8,6.65,6.7,119861,0
2016-12-09,6.8,6.8,6.6,6.6,76156,0
2016-12-12,6.6,6.7,6.5,6.6,56274,0
2016-12-13,6.6,6.6955,6.55,6.65,67542,0
2016-12-14,6.65,6.9,6.65,6.8,88266,0
2016-12-15,6.85,7,6.8,6.95,86502,0
2016-12-16,7,7.1,7,7.05,234605,0
2016-12-19,7,7.3,7,7.15,71468,0
2016-12-20,7.2,7.4,7.2,7.4,101124,0
2016-12-21,7.4,7.45,7.15,7.15,48801,0
2016-12-22,7.05,7.2,7,7.15,59793,0
2016-12-23,7.2,7.35,7.1,7.3,24394,0
2016-12-27,7.35,7.4,7.15,7.25,32191,0
2016-12-28,7.25,7.3,6.9,7,34759,0
2016-12-29,7,7.2,6.9,7.15,23243,0
2016-12-30,7.2,7.2,6.95,7.05,43708,0
2017-01-03,7.1,7.1,6.95,7.05,102647,0
2017-01-04,7.1,7.2,7,7.1,68285,0
2017-01-05,7.1,7.2,7,7.1,195777,0
2017-01-06,7.15,7.2,7.1,7.2,43857,0
2017-01-09,7.15,7.2,7,7.05,69584,0
2017-01-10,7.0564,7.15,7.0564,7.15,28635,0
2017-01-11,7.1,7.15,6.8,7.05,42467,0
2017-01-12,7,7.075,6.825,7,35413,0
2017-01-13,8.1,8.6995,7.9,8.05,1650897,0
2017-01-17,7.95,8.25,7.85,8.15,177333,0
2017-01-18,8.05,8.8,8.05,8.8,762431,0
2017-01-19,8.7,9.25,8.65,9.2,636787,0
2017-01-20,9.15,9.45,8.675,9.35,626080,0
2017-01-23,9.15,9.35,8.9,9.25,262972,0
2017-01-24,9.2,9.25,9,9.25,215873,0
2017-01-25,9.25,9.3,9.15,9.2,209176,0
2017-01-26,9.1,9.2,8.95,9.1,169042,0
2017-01-27,9.2,9.25,8.9,9.1,94680,0
2017-01-30,8.95,9.1,8.75,8.9,132247,0
2017-01-31,8.85,9.1,8.8,8.9,140574,0
2017-02-01,9.1,10.15,9.1,9.65,1172524,0
2017-02-02,9.45,9.6,9.1,9.2,151192,0
2017-02-03,9.3,9.4,8.85,9,209497,0
2017-02-06,9,9,8.55,8.7,248759,0
2017-02-07,8.65,8.65,8.35,8.35,106605,0
2017-02-08,8.35,8.4,8,8.25,205794,0
2017-02-09,8.25,8.25,8.1,8.15,131043,0
2017-02-10,8.1,8.65,8.1,8.5,301123,0
2017-02-13,8.5,8.65,8.35,8.65,183680,0
2017-02-14,8.6,8.6,8.35,8.5,170088,0
2017-02-15,8.5,8.6,8.375,8.425,141856,0
2017-02-16,8.45,8.45,8.25,8.4,59171,0
2017-02-17,8.45,8.75,8.4,8.7,115811,0
2017-02-21,8.65,8.75,8.425,8.6,118674,0
2017-02-22,8.6,8.6,8.3,8.4,72989,0
2017-02-23,8.5,8.5,8.2,8.3,98348,0
2017-02-24,8.25,8.4,8.225,8.3,102416,0
2017-02-27,8.3,8.35,8.2,8.3,92909,0
2017-02-28,8.25,8.3,7.8,8.15,220989,0
2017-03-01,8.3,8.6,8.1,8.45,144864,0
2017-03-02,8.5,8.6,8.25,8.35,67228,0
2017-03-03,8.35,8.35,8.15,8.35,94759,0
2017-03-06,8.4,8.6,8.2,8.3,91630,0
2017-03-07,8.25,8.525,8.2,8.3,73205,0
2017-03-08,8.3,8.45,8.2,8.35,67225,0
2017-03-09,8.35,8.5,8.25,8.3,192074,0
2017-03-10,8.45,8.45,8.2,8.3,36610,0
2017-03-13,8.4,8.75,8.35,8.75,122985,0
2017-03-14,8.75,8.85,8.4,8.5,67168,0
2017-03-15,8.45,8.65,8.45,8.6,67768,0
2017-03-16,8.7,9,8.5,8.95,273476,0
2017-03-17,8.9,8.95,8.55,8.55,228137,0
2017-03-20,8.6,8.9246,8.45,8.85,137397,0
2017-03-21,8.85,8.85,8.35,8.35,89910,0
2017-03-22,8.4,8.4,8.1,8.25,145202,0
2017-03-23,8.25,8.3,8.2,8.25,45934,0
2017-03-24,8.2,8.3,8.15,8.25,98057,0
2017-03-27,8.2,8.4,8.2,8.3,146757,0
2017-03-28,8.3,8.5,8.25,8.35,101236,0
2017-03-29,8.3,8.7,8.3,8.55,121356,0
2017-03-30,8.55,8.6,8.4,8.45,39665,0
2017-03-31,8.45,8.65,8.35,8.65,97523,0
2017-04-03,8.7,8.7,8.4599,8.5,275052,0
2017-04-04,8.55,8.7,8.475,8.5,144884,0
2017-04-05,8.5,8.7,8.45,8.5,127072,0
2017-04-06,8.5,8.7,8.475,8.7,98361,0
2017-04-07,8.65,9,8.575,8.95,159611,0
2017-04-10,8.85,8.9507,8.65,8.8,83471,0
2017-04-11,8.8,8.85,8.6,8.75,52440,0
2017-04-12,8.7,8.7,8.5,8.5,346457,0
2017-04-13,8.45,8.6,8.45,8.5,89413,0
2017-04-17,8.55,8.6,8.45,8.6,44039,0
2017-04-18,8.55,8.65,8.5,8.6,94758,0
2017-04-19,8.6,8.65,8.3,8.45,171054,0
2017-04-20,8.5,8.65,8.45,8.65,142913,0
2017-04-21,8.6,8.9,8.55,8.85,69752,0
2017-04-24,9,9.25,8.85,9.15,152754,0
2017-04-25,9.15,9.25,9,9.075,82443,0
2017-04-26,9.1,9.2,8.95,9.15,119382,0
2017-04-27,9.2,9.25,8.9,8.9,104120,0
2017-04-28,8.85,8.875,8.6,8.7,118158,0
2017-05-01,8.8,8.85,8.625,8.85,90443,0
2017-05-02,8.85,8.9,8.75,8.8,187465,0
2017-05-03,8.5,9.05,8.45,8.7,321621,0
2017-05-04,8.7,8.85,8.6,8.8,123101,0
2017-05-05,8.95,8.95,8.45,8.6,150198,0
2017-05-08,8.5,8.65,8.45,8.55,85875,0
2017-05-09,8.65,8.65,8.3,8.4,102887,0
2017-05-10,8.35,8.4,8.2,8.3,197706,0
2017-05-11,8.25,8.25,8.1,8.15,54828,0
2017-05-12,8.2,8.45,8.1,8.15,84062,0
2017-05-15,8.1,8.35,8.1,8.2,110673,0
2017-05-16,8.15,8.35,8.125,8.3,117423,0
2017-05-17,8.1,8.25,7.975,8,173329,0
2017-05-18,7.9,8.15,7.9,8.05,140028,0
2017-05-19,8.05,8.7,8,8.45,350376,0
2017-05-22,8.55,8.7,8.45,8.6,102701,0
2017-05-23,8.6,8.6,8.4,8.4,64597,0
2017-05-24,8.4,8.5,8.15,8.25,56040,0
2017-05-25,8.25,8.549,8.1,8.1,57181,0
2017-05-26,8.1,8.3,8.1,8.3,65394,0
2017-05-30,8.25,8.35,8.05,8.15,111826,0
2017-05-31,8.15,8.325,8.075,8.15,42647,0
2017-06-01,8.15,8.475,8.125,8.4,260903,0
2017-06-02,8.4,8.75,8.4,8.65,148632,0
2017-06-05,8.6,8.745,8.5,8.55,56236,0
2017-06-06,8.5,8.683,8.5,8.6,26727,0
2017-06-07,8.6,8.65,8.45,8.55,68745,0
2017-06-08,8.55,8.7,8.5,8.7,88054,0
2017-06-09,8.65,8.75,8.45,8.6,127990,0
2017-06-12,8.55,8.6,8.325,8.5,87233,0
2017-06-13,8.55,8.55,8.449,8.55,64287,0
2017-06-14,8.55,8.65,8.35,8.4,80678,0
2017-06-15,8.25,8.45,7.5,8.35,86093,0
2017-06-16,8.15,8.3,8.1,8.15,130341,0
2017-06-19,8.15,8.25,8.099,8.15,117203,0
2017-06-20,8.1,8.2,8.1,8.15,78149,0
2017-06-21,8.15,8.3,8.15,8.15,44039,0
2017-06-22,8.2,8.45,8.1,8.3,90649,0
2017-06-23,8.3,8.65,8.2999,8.6,772689,0
2017-06-26,8.55,8.65,8.2,8.5,64731,0
2017-06-27,8.45,8.5,8.1,8.2,51535,0
2017-06-28,8.25,8.55,8.05,8.35,72605,0
2017-06-29,8.3,8.3,8.05,8.3,97932,0
2017-06-30,8.25,8.275,8.05,8.1,88204,0
2017-07-03,8.1,8.15,8,8.1,60930,0
2017-07-05,8.1,8.15,8.05,8.1,69387,0
2017-07-06,8.1,8.15,8.1,8.1,67599,0
2017-07-07,8.1,8.2,8,8.15,42065,0
2017-07-10,8.1,8.15,8.05,8.1,42629,0
2017-07-11,8.1,8.3,7.85,8.25,93463,0
2017-07-12,8.3,8.55,8.2,8.45,35804,0
2017-07-13,8.4,8.4,8.3,8.35,54284,0
2017-07-14,8.35,8.515,8.3,8.4,48991,0
2017-07-17,8.35,8.4,8.25,8.35,94663,0
2017-07-18,8.3,8.35,8.15,8.15,44712,0
2017-07-19,8.15,8.25,8.1,8.25,43587,0
2017-07-20,8.25,8.25,8.1,8.15,23109,0
2017-07-21,8.2,8.2,7.9,7.95,103996,0
2017-07-24,7.95,7.95,7.8,7.8,46060,0
2017-07-25,7.85,8,7.8,7.85,52588,0
2017-07-26,7.8,7.85,7.7,7.7,71090,0
2017-07-27,7.7,7.75,7.3,7.3,628767,0
2017-07-28,7.25,7.7,7.25,7.475,71213,0
2017-07-31,7.45,7.6,7.45,7.5,46560,0
2017-08-01,7.45,7.6,7.375,7.5,83365,0
2017-08-02,7.45,7.6,7.45,7.55,54836,0
2017-08-03,7.5,7.675,7.35,7.5,105549,0
2017-08-04,7.5,7.5,6.75,7,542342,0
2017-08-07,6.9,6.9,6.05,6.45,1084031,0
2017-08-08,6.2001,6.65,6.2001,6.625,175768,0
2017-08-09,6.55,6.6,6.35,6.4,91761,0
2017-08-10,6.4,6.4,6.2,6.2,71107,0
2017-08-11,6.15,6.2,6.05,6.2,59456,0
2017-08-14,6.05,6.25,6.05,6.2,56104,0
2017-08-15,6.25,6.3,6.15,6.15,43471,0
2017-08-16,6.2,6.4,6.15,6.2,182205,0
2017-08-17,6.15,6.3,6.125,6.2,91965,0
2017-08-18,6.05,6.25,6.05,6.2,65774,0
2017-08-21,6.15,6.2,6.05,6.1,111082,0
2017-08-22,6.15,6.2,6.1,6.15,27089,0
2017-08-23,6.1,6.3,6.1,6.25,36040,0
2017-08-24,6.25,6.3,6.2,6.3,39770,0
2017-08-25,6.3,6.5,6.3,6.5,52133,0
2017-08-28,6.5,6.65,6.25,6.45,45541,0
2017-08-29,6.45,6.55,6.3,6.5,42509,0
2017-08-30,6.55,6.55,6.3,6.45,38874,0
2017-08-31,6.45,6.65,6.35,6.5,47356,0
2017-09-01,6.45,6.55,6.45,6.5,25661,0
2017-09-05,6.5,6.65,6.4,6.55,86425,0
2017-09-06,6.55,6.6,6.45,6.5,40336,0
2017-09-07,6.4,6.575,6.4,6.5,123097,0
2017-09-08,6.45,6.5,6.2,6.3,127682,0
2017-09-11,6.2,6.4,6.2,6.3,72314,0
2017-09-12,6.35,6.35,6.2,6.35,55875,0
2017-09-13,6.3,6.35,6.25,6.3,49982,0
2017-09-14,6.25,6.275,6.2,6.25,48129,0
2017-09-15,6.15,6.2,6.05,6.15,173359,0
2017-09-18,6.15,6.4,6.15,6.35,31051,0
2017-09-19,6.3,6.6,6.3,6.45,30519,0
2017-09-20,6.4,6.6,6.25,6.5,39225,0
2017-09-21,6.45,6.55,6.45,6.55,31922,0
2017-09-22,6.45,6.55,6.35,6.45,67377,0
2017-09-25,6.45,6.45,6.2,6.3,54179,0
2017-09-26,6.35,6.4,6.2,6.4,41093,0
2017-09-27,6.35,6.65,6.35,6.55,68685,0
2017-09-28,6.5,6.725,6.5,6.65,35747,0
2017-09-29,6.6,6.65,6.35,6.35,96368,0
2017-10-02,6.4,6.6,6.4,6.55,66378,0
2017-10-03,6.6,6.65,6.5,6.55,61508,0
2017-10-04,6.6,6.65,6.45,6.5,177442,0
2017-10-05,6.55,6.55,6.4,6.45,79382,0
2017-10-06,6.45,6.75,6.45,6.65,117430,0
2017-10-09,6.65,6.75,6.55,6.65,46074,0
2017-10-10,6.75,6.75,6.65,6.7,30430,0
2017-10-11,6.65,6.71,6.65,6.65,31390,0
2017-10-12,6.6,6.85,6.575,6.65,75215,0
2017-10-13,6.7,6.7,6.6,6.6,19705,0
2017-10-16,6.55,6.65,6.4,6.5,58782,0
2017-10-17,6.45,6.6,6.2,6.25,48087,0
2017-10-18,6.4,6.4,6.25,6.4,42980,0
2017-10-19,6.4,6.4,6.25,6.35,29679,0
2017-10-20,6.45,6.45,6.25,6.3,48121,0
2017-10-23,6.3,6.3,6.2,6.2,33622,0
2017-10-24,6.2,6.275,6.15,6.2,50051,0
2017-10-25,6.3,6.3,6.15,6.2,33712,0
2017-10-26,6.2,6.3,6.15,6.3,31397,0
2017-10-27,6.2,6.35,6.15,6.25,237981,0
2017-10-30,6.25,6.25,6,6.05,31799,0
2017-10-31,6.1,6.5,6.075,6.45,174561,0
2017-11-01,6.45,6.5,6.05,6.1,139614,0
2017-11-02,6.001,6.15,6,6.05,57771,0
2017-11-03,6,6.0465,5.65,5.75,143348,0
2017-11-06,5.75,5.75,5.55,5.55,170061,0
2017-11-07,5.6,5.6,5.2,5.3,134751,0
2017-11-08,5.2,5.4,5.2,5.35,80696,0
2017-11-09,5.35,5.55,4.95,5.05,125203,0
2017-11-10,5.1,5.1,5,5,57078,0
