Date,Open,High,Low,Close,Volume,OpenInt
2011-05-13,18.09,18.3,17.9,18.13,1699445,0
2011-05-16,18.14,18.64,18.01,18.16,582040,0
2011-05-17,18.1,18.19,17.84,17.92,3205098,0
2011-05-18,17.93,18.5,17.93,18.23,1136932,0
2011-05-19,18.27,19.04,18.23,18.96,266380,0
2011-05-20,18.8,19,18.5,18.93,265377,0
2011-05-23,18.86,18.9,18.06,18.41,221614,0
2011-05-24,18.5,18.9,18.44,18.49,159379,0
2011-05-25,18.33,18.77,18.29,18.73,267686,0
2011-05-26,18.66,18.66,18.3,18.52,213513,0
2011-05-27,18.45,19.45,18.3,19.24,315356,0
2011-05-31,19.44,19.44,19.08,19.15,367342,0
2011-06-01,19.1,19.25,18.75,18.98,508036,0
2011-06-02,18.9,19.03,18.78,18.79,519833,0
2011-06-03,18.72,19.09,18.56,19,212741,0
2011-06-06,18.73,19.25,18.12,18.41,421660,0
2011-06-07,18.02,18.2,18,18.02,896983,0
2011-06-08,18.08,18.44,18.06,18.17,222368,0
2011-06-09,18.17,18.74,18.08,18.58,796071,0
2011-06-10,18.36,18.73,18.15,18.3,465886,0
2011-06-13,18.56,18.79,18.33,18.5,314497,0
2011-06-14,18.52,18.67,18.15,18.35,679300,0
2011-06-15,18.28,18.72,18.18,18.22,237631,0
2011-06-16,18.28,18.33,18.09,18.3,438380,0
2011-06-17,18.41,18.7,18.04,18.33,448446,0
2011-06-20,18.38,18.82,17.95,18.15,586564,0
2011-06-21,18.24,18.4,17.62,17.94,573557,0
2011-06-22,17.9,18.55,17.7,17.85,261062,0
2011-06-23,17.65,18.25,17.22,17.84,460574,0
2011-06-24,17.8,17.8,17.05,17.34,2644318,0
2011-06-27,17.41,17.63,16.6,17.04,286509,0
2011-06-28,17.11,17.35,16.97,17.04,269347,0
2011-06-29,17.14,17.56,16.5,16.63,1223654,0
2011-06-30,16.6,17.09,16.49,16.98,333679,0
2011-07-01,16.97,17.21,16.63,16.73,229551,0
2011-07-05,16.74,17.23,16.51,17.09,259514,0
2011-07-06,17.03,17.38,16.56,16.83,749690,0
2011-07-07,17,17.4,16.74,17.32,540157,0
2011-07-08,17.11,17.31,16.96,17.04,255234,0
2011-07-11,16.89,17.14,16.67,16.77,263795,0
2011-07-12,16.66,16.86,16.53,16.62,430086,0
2011-07-13,16.64,16.93,16.61,16.82,278337,0
2011-07-14,16.97,16.99,16.63,16.8,330367,0
2011-07-15,17.17,17.17,16.51,16.72,1200796,0
2011-07-18,16.59,16.59,15.8,15.95,445536,0
2011-07-19,16.05,16.16,15.88,16.07,331303,0
2011-07-20,16.11,16.24,15.95,16.15,139138,0
2011-07-21,16.19,16.19,15.92,16.05,210730,0
2011-07-22,16.03,16.03,15.65,15.69,421044,0
2011-07-25,15.52,15.52,15.11,15.28,344157,0
2011-07-26,15.28,15.28,15.14,15.18,110822,0
2011-07-27,15.11,15.11,14.85,14.95,358778,0
2011-07-28,14.95,15.58,14.87,15.39,649926,0
2011-07-29,15.21,15.36,15.05,15.19,221678,0
2011-08-01,15.43,15.46,15.13,15.23,249434,0
2011-08-02,15.17,15.22,14.84,14.9,108284,0
2011-08-03,14.89,14.92,14.35,14.85,154815,0
2011-08-04,14.61,14.61,13.3,13.54,254263,0
2011-08-05,13.67,13.83,12.51,13.08,1278335,0
2011-08-08,12.77,12.77,12.02,12.28,883686,0
2011-08-09,12.57,12.66,11.89,12.06,691738,0
2011-08-10,10.61,12.41,10.61,11.51,578062,0
2011-08-11,12.02,12.25,11.62,11.99,746981,0
2011-08-12,12,12.13,11.39,11.59,298788,0
2011-08-15,11.72,12.53,11.72,12.38,493424,0
2011-08-16,12.28,12.83,12.28,12.52,221298,0
2011-08-17,12.77,13.13,12.42,12.66,661434,0
2011-08-18,12.45,12.67,12.33,12.59,591833,0
2011-08-19,12.3,12.6,12.01,12.13,496546,0
2011-08-22,12.41,12.5,12,12.01,185516,0
2011-08-23,12.06,12.69,12,12.67,360603,0
2011-08-24,12.87,13.72,12.87,13.4,330484,0
2011-08-25,13.5,13.67,13.02,13.06,191905,0
2011-08-26,12.98,13.19,12.82,13.14,145240,0
2011-08-29,13.3,14.22,13.3,13.95,192649,0
2011-08-30,14.06,14.16,13.45,13.94,298290,0
2011-08-31,14,14,13.58,13.88,425392,0
2011-09-01,13.82,13.84,13.33,13.33,174437,0
2011-09-02,13.09,13.52,13.02,13.24,157903,0
2011-09-06,12.94,13.05,12.49,12.67,226161,0
2011-09-07,12.88,13.62,12.7,13.32,281611,0
2011-09-08,13.24,13.41,13.03,13.07,158566,0
2011-09-09,12.96,13.05,12.39,12.62,164648,0
2011-09-12,12.42,12.45,12.01,12.17,141567,0
2011-09-13,12.24,12.51,12.03,12.4,140656,0
2011-09-14,12.51,12.95,12.51,12.74,156665,0
2011-09-15,12.91,13.15,12.74,13.09,111160,0
2011-09-16,13.16,13.49,13.04,13.32,286871,0
2011-09-19,13.04,13.49,12.75,13.3,169932,0
2011-09-20,13.39,13.51,13.13,13.28,119864,0
2011-09-21,13.13,13.17,12.73,12.79,106929,0
2011-09-22,12.63,12.75,11.47,11.71,288898,0
2011-09-23,11.58,12.58,11.58,12.03,153008,0
2011-09-26,12.07,12.07,11.43,11.85,168254,0
2011-09-27,12,12.83,11.94,12.65,182474,0
2011-09-28,12.67,12.67,11.81,12.07,429699,0
2011-09-29,12.46,12.49,11.79,12.02,411774,0
2011-09-30,11.75,11.87,11.43,11.71,216221,0
2011-10-03,11.58,11.75,10.35,10.6,302710,0
2011-10-04,10.43,10.63,10.1,10.53,225512,0
2011-10-05,10.54,10.81,10.32,10.6,296519,0
2011-10-06,10.51,11.12,10.38,10.86,210807,0
2011-10-07,10.9,11.11,10.52,10.8,473775,0
2011-10-10,11.1,11.96,11,11.72,302863,0
2011-10-11,11.66,11.83,11.24,11.47,249098,0
2011-10-12,11.6,12.08,11.6,12,205277,0
2011-10-13,11.91,12.19,11.74,12.07,134624,0
2011-10-14,12.24,12.89,12.23,12.65,89896,0
2011-10-17,12.71,13.71,12.71,13.6,357432,0
2011-10-18,13.66,14.8,13.51,14.47,543258,0
2011-10-19,14.51,15.52,14.42,15.2,668923,0
2011-10-20,15.05,15.58,14.9,15.34,416890,0
2011-10-21,15.51,15.56,15.14,15.31,270115,0
2011-10-24,15.52,16,15.44,15.86,239706,0
2011-10-25,15.74,15.96,15.52,15.64,220843,0
2011-10-26,15.91,16.24,15.75,15.91,303972,0
2011-10-27,16.41,16.55,16.11,16.19,343258,0
2011-10-28,16.12,16.31,15.71,16.13,249581,0
2011-10-31,15.88,15.97,15.38,15.5,334124,0
2011-11-01,14.67,15.16,14.51,14.97,640928,0
2011-11-02,15.43,15.73,14.67,14.9,474973,0
2011-11-03,15.13,15.17,14.48,14.65,485149,0
2011-11-04,14.55,14.55,13.92,14,449951,0
2011-11-07,14.02,14.17,13.53,13.69,412470,0
2011-11-08,13.76,13.78,13.26,13.5,310426,0
2011-11-09,13.25,13.83,13.03,13.64,363663,0
2011-11-10,13.96,13.97,13.35,13.65,607332,0
2011-11-11,13.85,14.11,13.58,13.65,454727,0
2011-11-14,13.54,13.58,13.25,13.36,105971,0
2011-11-15,13.26,13.53,13.26,13.44,72990,0
2011-11-16,13.36,13.63,13.17,13.3,241477,0
2011-11-17,13.28,13.33,12.47,12.52,217758,0
2011-11-18,13.1,13.1,12.41,12.48,478826,0
2011-11-21,12.27,12.85,11.91,12.8,494234,0
2011-11-22,12.85,13.2,12.75,12.97,292067,0
2011-11-23,12.8,12.8,12.32,12.37,350282,0
2011-11-25,12.31,12.54,12.29,12.48,78329,0
2011-11-28,12.78,13.39,12.78,13.19,196775,0
2011-11-29,13.25,13.25,12.59,13.07,334865,0
2011-11-30,13.51,13.68,13.39,13.47,197390,0
2011-12-01,13.42,13.61,13.35,13.51,88178,0
2011-12-02,13.7,13.72,13.02,13.08,124947,0
2011-12-05,13.12,13.12,12.47,12.8,214681,0
2011-12-06,12.83,13.07,12.39,12.81,408405,0
2011-12-07,12.8,12.83,12.39,12.42,86259,0
2011-12-08,12.34,12.42,11.92,12.02,295936,0
2011-12-09,12.08,12.2,11.86,11.91,239723,0
2011-12-12,11.86,11.95,11.59,11.64,201986,0
2011-12-13,11.74,11.74,11.49,11.5,194311,0
2011-12-14,11.38,11.42,11.01,11.34,365487,0
2011-12-15,11.73,11.73,11.2,11.58,459030,0
2011-12-16,11.7,12.56,11.69,12.28,346901,0
2011-12-19,12.31,12.34,11.82,11.91,289248,0
2011-12-20,12.14,12.3,12.03,12.19,164697,0
2011-12-21,12.22,12.47,12.07,12.29,288944,0
2011-12-22,12.33,12.69,12.1,12.62,166565,0
2011-12-23,12.62,12.67,12.2,12.47,138774,0
2011-12-27,12.44,12.47,12.15,12.24,103881,0
2011-12-28,12.22,12.36,12.15,12.22,76550,0
2011-12-29,12.23,12.3,12.2,12.27,44932,0
2011-12-30,12.24,12.38,12.16,12.26,296740,0
2012-01-03,12.5,12.8,12.37,12.71,209878,0
2012-01-04,12.64,13.39,12.64,13.21,455873,0
2012-01-05,13.16,14.06,13.12,14,297656,0
2012-01-06,14.03,14.05,13.42,13.65,287045,0
2012-01-09,13.7,13.93,13.52,13.73,181986,0
2012-01-10,13.82,14.6,13.76,14.21,478230,0
2012-01-11,14.22,14.22,13.81,14.01,352553,0
2012-01-12,14.04,14.5,13.88,13.93,599980,0
2012-01-13,13.82,14,13.5,13.77,291175,0
2012-01-17,13.94,14.41,13.89,13.91,208730,0
2012-01-18,13.54,13.75,13.29,13.42,817695,0
2012-01-19,13.9,14.05,13.36,13.61,524406,0
2012-01-20,13.55,13.55,12.9,12.99,375903,0
2012-01-23,12.9,13.28,12.8,12.84,300745,0
2012-01-24,12.71,12.88,12.3,12.7,146762,0
2012-01-25,12.69,12.92,12.6,12.62,287972,0
2012-01-26,12.67,12.78,12.35,12.68,207335,0
2012-01-27,12.64,12.78,12.43,12.66,75838,0
2012-01-30,12.5,12.72,12.36,12.64,185524,0
2012-01-31,12.76,12.86,12.32,12.56,206846,0
2012-02-01,12.65,13.06,12.56,12.96,133329,0
2012-02-02,12.98,13.07,12.61,12.7,118841,0
2012-02-03,12.8,14.06,12.72,13.64,1623489,0
2012-02-06,13.59,13.67,13.19,13.5,121540,0
2012-02-07,13.52,13.52,13.27,13.42,71629,0
2012-02-08,13.5,14.19,13.49,13.68,254586,0
2012-02-09,13.68,14.14,13.67,14.03,794002,0
2012-02-10,14.17,15.13,14.17,14.51,1581100,0
2012-02-13,14.64,14.82,14.55,14.73,476535,0
2012-02-14,14.75,14.79,14.23,14.35,419801,0
2012-02-15,14.45,14.46,14.15,14.19,185811,0
2012-02-16,14.15,14.42,14,14.4,136170,0
2012-02-17,14.44,14.69,14.39,14.48,342878,0
2012-02-21,14.38,14.69,14.15,14.23,257549,0
2012-02-22,14.14,14.27,13.96,14.2,238147,0
2012-02-23,14.11,14.3,13.76,13.9,467199,0
2012-02-24,14,14.24,13.78,13.84,349998,0
2012-02-27,13.86,14.51,13.75,13.8,388799,0
2012-02-28,13.78,14.15,13.64,13.69,281430,0
2012-02-29,13.75,14.02,13.69,14.01,736504,0
2012-03-01,14.22,14.38,13.7,14.05,577110,0
2012-03-02,14.06,14.13,13.82,13.98,212339,0
2012-03-05,13.91,13.99,13.58,13.6,148137,0
2012-03-06,13.42,13.53,13.2,13.52,360444,0
2012-03-07,13.47,13.58,13.06,13.16,405635,0
2012-03-08,13.21,13.29,13,13.12,472748,0
2012-03-09,13.09,13.32,13.03,13.11,116608,0
2012-03-12,13.06,13.16,13.01,13.14,188056,0
2012-03-13,13.18,13.49,13.17,13.38,594308,0
2012-03-14,13.37,13.38,13,13.04,147003,0
2012-03-15,13.04,13.16,12.94,13.15,299723,0
2012-03-16,13.55,14.01,13.55,13.93,729420,0
2012-03-19,14,14.1,13.73,13.81,198599,0
2012-03-20,13.7,13.72,13.13,13.2,411289,0
2012-03-21,13.15,13.34,13,13.03,1963812,0
2012-03-22,12.88,12.96,12.66,12.89,661787,0
2012-03-23,12.93,13.44,12.93,13.28,301198,0
2012-03-26,13.4,13.97,13.4,13.65,839660,0
2012-03-27,13.65,13.7,13.14,13.29,360383,0
2012-03-28,13.25,13.26,12.76,12.79,607624,0
2012-03-29,12.71,13.03,12.7,12.89,901753,0
2012-03-30,12.93,13.32,12.93,13.24,594967,0
2012-04-02,13.27,13.51,13.02,13.46,357725,0
2012-04-03,13.46,13.7,13.31,13.63,182682,0
2012-04-04,13.47,13.47,13.18,13.36,720912,0
2012-04-05,13.33,13.44,12.69,12.73,184504,0
2012-04-09,12.7,12.7,12.5,12.63,129930,0
2012-04-10,12.61,12.64,12.07,12.11,1493901,0
2012-04-11,12.22,12.4,12.1,12.19,224085,0
2012-04-12,12.2,12.84,12.2,12.76,290647,0
2012-04-13,12.72,12.74,12.27,12.36,90474,0
2012-04-16,13.15,13.5,12.23,12.24,261278,0
2012-04-17,12.3,12.55,12.2,12.42,192739,0
2012-04-18,12.37,12.38,12.13,12.23,346031,0
2012-04-19,12.28,12.36,12.03,12.35,168683,0
2012-04-20,12.47,12.47,11.92,12,1137937,0
2012-04-23,11.83,11.85,11.51,11.84,1173852,0
2012-04-24,11.84,11.99,11.67,11.79,906668,0
2012-04-25,11.88,12.17,11.83,12.09,315364,0
2012-04-26,12.1,12.41,12,12.25,281968,0
2012-04-27,12.27,12.41,12.19,12.33,424786,0
2012-04-30,12.34,12.34,12.16,12.18,172917,0
2012-05-01,12.23,12.49,12.19,12.31,399574,0
2012-05-02,12.22,12.31,12,12.25,232521,0
2012-05-03,12.23,12.26,12.01,12.1,589629,0
2012-05-04,11.48,11.8,10.94,11.07,2357670,0
2012-05-07,11.02,11.5,10.95,11.25,966792,0
2012-05-08,11.02,11.41,10.84,11.26,1077172,0
2012-05-09,11.1,11.12,10.6,11.11,701920,0
2012-05-10,11.19,11.4,11.09,11.17,349880,0
2012-05-11,11.12,11.3,10.96,11,593808,0
2012-05-14,10.87,10.88,10.39,10.47,524157,0
2012-05-15,10.52,10.68,10.36,10.42,775878,0
2012-05-16,10.42,10.8,10.37,10.52,677044,0
2012-05-17,10.48,10.71,10.25,10.27,571644,0
2012-05-18,10.31,10.35,10.05,10.11,476300,0
2012-05-21,10.3,10.85,10.3,10.74,367231,0
2012-05-22,10.76,10.86,10.47,10.55,508648,0
2012-05-23,10.44,11.06,10.4,10.98,467150,0
2012-05-24,10.96,11.01,10.62,10.77,196066,0
2012-05-25,10.77,10.93,10.62,10.83,258684,0
2012-05-29,10.93,11.14,10.9,11,159831,0
2012-05-30,10.86,10.86,10.37,10.44,299134,0
2012-05-31,10.42,10.52,10.4,10.42,388259,0
2012-06-01,10.26,10.49,10.16,10.2,402425,0
2012-06-04,10.25,10.43,10.03,10.35,389349,0
2012-06-05,10.31,10.56,10.31,10.43,257617,0
2012-06-06,10.59,11.23,10.58,10.97,365516,0
2012-06-07,11.12,11.31,10.84,10.89,356453,0
2012-06-08,10.77,11.09,10.51,11.04,231631,0
2012-06-11,11.25,11.39,10.96,10.98,429027,0
2012-06-12,11,11.24,10.96,11.14,449993,0
2012-06-13,11.12,11.4,11,11.33,647627,0
2012-06-14,11.31,11.43,11.02,11.37,460878,0
2012-06-15,11.43,11.53,11.24,11.44,242879,0
2012-06-18,11.27,11.71,11.27,11.53,384134,0
2012-06-19,11.54,12.04,11.54,11.98,616955,0
2012-06-20,12.85,12.85,11.65,11.7,500568,0
2012-06-21,11.66,11.83,10.98,11.19,688159,0
2012-06-22,11.3,11.32,10.83,10.9,2407654,0
2012-06-25,10.58,10.8,10.37,10.42,643384,0
2012-06-26,10.46,10.56,10.15,10.27,468975,0
2012-06-27,10.33,10.67,10.21,10.42,585213,0
2012-06-28,10.31,10.55,10.25,10.42,942460,0
2012-06-29,10.7,11.08,10.52,11.05,530569,0
2012-07-02,11.06,11.08,10.75,10.93,474996,0
2012-07-03,11,11.08,10.85,11,381737,0
2012-07-05,10.93,10.96,10.52,10.57,491952,0
2012-07-06,10.4,10.44,10.18,10.24,211562,0
2012-07-09,10.19,10.35,9.92,10.23,196878,0
2012-07-10,10.25,10.3,9.93,9.97,170681,0
2012-07-11,10.01,10.39,10,10.36,350818,0
2012-07-12,10.19,10.3,10.03,10.15,253253,0
2012-07-13,10.22,10.43,10.12,10.29,328147,0
2012-07-16,10.2,10.32,10.11,10.28,85500,0
2012-07-17,10.3,10.38,9.92,10.17,154269,0
2012-07-18,10.31,11.1,10.25,10.48,637126,0
2012-07-19,10.5,10.61,10.42,10.5,239785,0
2012-07-20,10.45,10.57,10.22,10.5,308110,0
2012-07-23,10.19,10.25,10,10.2,469981,0
2012-07-24,10.19,10.24,9.83,9.91,181054,0
2012-07-25,10.02,10.09,9.72,9.74,174844,0
2012-07-26,10.05,10.08,9.57,9.69,245533,0
2012-07-27,9.79,10.17,9.4,10.08,221777,0
2012-07-30,10.11,10.22,9.7,9.75,132864,0
2012-07-31,9.72,9.89,9.54,9.54,138530,0
2012-08-01,9.61,9.72,9.44,9.68,201223,0
2012-08-02,9.49,9.54,9.11,9.29,380881,0
2012-08-03,9.48,9.68,9.4,9.4,125080,0
2012-08-06,9.42,10.11,9.28,10,363844,0
2012-08-07,8.28,10.07,8.19,9.7,624262,0
2012-08-08,9.61,9.71,9.4,9.67,388837,0
2012-08-09,9.61,9.75,9.18,9.36,568600,0
2012-08-10,9.36,9.62,9.29,9.49,541129,0
2012-08-13,9.46,9.52,9.37,9.48,194134,0
2012-08-14,9.5,9.58,9.33,9.58,320530,0
2012-08-15,9.53,10.02,9.51,9.95,299340,0
2012-08-16,9.98,10.22,9.85,10.13,649316,0
2012-08-17,10.15,10.42,10,10.03,486341,0
2012-08-20,10.07,10.07,9.77,10,344669,0
2012-08-21,10,10.1,9.8,9.83,166359,0
2012-08-22,9.75,9.82,9.6,9.72,236437,0
2012-08-23,9.7,9.74,9.49,9.51,507479,0
2012-08-24,9.43,9.48,9.33,9.34,142774,0
2012-08-27,9.39,9.53,9.28,9.47,139312,0
2012-08-28,9.86,9.96,9.47,9.59,610546,0
2012-08-29,9.56,9.67,9.42,9.65,318808,0
2012-08-30,9.56,9.63,9.44,9.61,387446,0
2012-08-31,9.69,9.75,9.52,9.68,399295,0
2012-09-04,9.7,9.7,9.4,9.55,180704,0
2012-09-05,9.54,9.69,9.51,9.58,497404,0
2012-09-06,9.67,10.19,9.6,10.14,350923,0
2012-09-07,10.21,10.85,10.15,10.84,246497,0
2012-09-10,10.79,10.95,10.64,10.84,318532,0
2012-09-11,10.92,11.06,10.84,10.95,178893,0
2012-09-12,11.06,11.31,10.99,11.25,158014,0
2012-09-13,11.21,11.46,10.9,11.29,514411,0
2012-09-14,11.38,11.75,11.32,11.51,289835,0
2012-09-17,11.51,11.62,11.09,11.25,267600,0
2012-09-18,11.19,11.29,11.05,11.15,215201,0
2012-09-19,11.14,11.51,11.07,11.41,329179,0
2012-09-20,11.26,11.43,11.19,11.3,227944,0
2012-09-21,11.42,11.5,11.12,11.45,297033,0
2012-09-24,11.39,11.56,11.29,11.37,491833,0
2012-09-25,11.4,11.57,11.29,11.38,396926,0
2012-09-26,11.36,11.62,11.29,11.47,572097,0
2012-09-27,11.54,11.58,11.34,11.42,338957,0
2012-09-28,11.4,11.46,11.33,11.39,259763,0
2012-10-01,11.47,11.75,11.47,11.5,216671,0
2012-10-02,11.57,11.68,11.42,11.62,126759,0
2012-10-03,11.59,11.6,11.26,11.4,303099,0
2012-10-04,11.48,11.5,11.29,11.41,223494,0
2012-10-05,11.4,11.57,11.36,11.45,182764,0
2012-10-08,11.37,11.47,11.26,11.32,107600,0
2012-10-09,11.26,11.4,11.18,11.22,250246,0
2012-10-10,11.22,11.35,11.09,11.19,244952,0
2012-10-11,11.28,11.35,11.22,11.25,121776,0
2012-10-12,11.3,11.44,11.18,11.26,228881,0
2012-10-15,11.31,11.55,11.29,11.53,212753,0
2012-10-16,11.66,12.05,11.66,11.78,495127,0
2012-10-17,11.73,11.85,11.45,11.65,289065,0
2012-10-18,11.94,11.94,11.52,11.84,339780,0
2012-10-19,11.79,11.9,11.6,11.73,167599,0
2012-10-22,11.79,11.79,11.48,11.6,101866,0
2012-10-23,11.39,11.49,11.3,11.46,253217,0
2012-10-24,11.54,11.54,11.3,11.37,152617,0
2012-10-25,11.46,11.49,11.3,11.34,93851,0
2012-10-26,11.34,11.4,11.29,11.36,96739,0
2012-10-31,11.41,11.41,11.28,11.38,72387,0
2012-11-01,11.39,11.51,11.3,11.51,152980,0
2012-11-02,11.64,11.64,11.4,11.57,142012,0
2012-11-05,12.5,12.5,11.5,11.58,326309,0
2012-11-06,11.58,11.66,11.33,11.5,192537,0
2012-11-07,9.64,11.4,9.55,11.27,228166,0
2012-11-08,11.45,11.48,11.23,11.23,211563,0
2012-11-09,11.15,11.35,10.99,11.32,198732,0
2012-11-12,11.4,11.41,11.13,11.31,195123,0
2012-11-13,11.11,11.42,11.01,11.3,80919,0
2012-11-14,11.3,11.59,11.18,11.21,216117,0
2012-11-15,11.32,11.39,10.99,11.11,168764,0
2012-11-16,11.23,11.42,10.98,11.37,249500,0
2012-11-19,11.55,11.88,11.53,11.83,166973,0
2012-11-20,11.84,11.84,11.56,11.69,215426,0
2012-11-21,11.72,11.82,11.61,11.74,104296,0
2012-11-23,11.84,11.84,11.66,11.76,77231,0
2012-11-26,11.7,11.88,11.62,11.66,140349,0
2012-11-27,11.82,11.82,11.33,11.4,357201,0
2012-11-28,11.37,11.46,11.29,11.35,179070,0
2012-11-29,11.45,11.8,11.42,11.71,140107,0
2012-11-30,11.75,11.89,11.7,11.86,131112,0
2012-12-03,11.9,11.95,11.77,11.92,313173,0
2012-12-04,11.92,11.99,11.61,11.76,351010,0
2012-12-05,11.78,12.1,11.71,11.87,659197,0
2012-12-06,11.97,12.23,11.9,12.16,350910,0
2012-12-07,12.28,12.38,11.94,12.16,237693,0
2012-12-10,12.16,12.25,12.1,12.19,521182,0
2012-12-11,12.52,12.52,12.07,12.11,577023,0
2012-12-12,12.07,12.26,11.99,12.24,383016,0
2012-12-13,12.14,12.28,11.81,11.94,239056,0
2012-12-14,11.91,12.15,11.91,12.05,163631,0
2012-12-17,12.08,12.25,11.88,11.99,225230,0
2012-12-18,11.98,12.25,11.98,12.17,204897,0
2012-12-19,12.2,12.5,12.14,12.45,441195,0
2012-12-20,12.51,12.58,12.44,12.54,337695,0
2012-12-21,12.51,12.65,12.41,12.56,264161,0
2012-12-24,12.5,12.5,12.31,12.47,39916,0
2012-12-26,12.48,12.6,12.42,12.48,80013,0
2012-12-27,12.46,12.58,12.4,12.54,157839,0
2012-12-28,12.32,12.4,12.16,12.2,448649,0
2012-12-31,12.15,12.45,11.98,12.35,1102703,0
2013-01-02,12.5,12.73,12.4,12.64,306167,0
2013-01-03,12.63,12.99,12.5,12.77,673364,0
2013-01-04,12.83,13.04,12.82,13,766157,0
2013-01-07,12.98,13.04,12.84,13,161776,0
2013-01-08,13.03,13.05,12.71,12.81,416046,0
2013-01-09,12.87,12.91,12.53,12.65,173137,0
2013-01-10,12.75,12.75,12.63,12.72,105526,0
2013-01-11,12.63,12.74,12.38,12.71,200193,0
2013-01-14,12.78,12.86,12.53,12.6,242680,0
2013-01-15,12.61,12.73,12.45,12.55,179371,0
2013-01-16,12.57,12.62,12.28,12.43,307280,0
2013-01-17,12.5,12.5,12.27,12.36,265580,0
2013-01-18,12.44,12.5,12.17,12.19,380461,0
2013-01-22,12.22,12.34,12.12,12.27,430344,0
2013-01-23,12.29,12.43,12.24,12.37,157815,0
2013-01-24,12.42,12.52,12.24,12.24,368577,0
2013-01-25,12.3,12.44,12.24,12.39,338323,0
2013-01-28,12.43,12.46,12.24,12.4,395420,0
2013-01-29,12.36,12.52,12.29,12.44,310156,0
2013-01-30,12.39,12.48,12.29,12.47,167497,0
2013-01-31,12.42,12.47,12.33,12.38,197999,0
2013-02-01,12.43,12.53,12.31,12.51,137076,0
2013-02-04,12.45,12.45,12.2,12.29,258904,0
2013-02-05,12.32,12.46,12.21,12.32,201235,0
2013-02-06,12.25,12.59,12.24,12.59,170566,0
2013-02-07,12.61,12.72,12.52,12.68,305166,0
2013-02-08,12.73,12.87,12.66,12.81,243242,0
2013-02-11,12.8,12.85,12.75,12.75,260894,0
2013-02-12,12.02,12.34,11.76,11.8,1371705,0
2013-02-13,11.48,11.59,11.04,11.37,1082545,0
2013-02-14,11.35,11.63,11.21,11.3,1584607,0
2013-02-15,10.75,10.91,10.5,10.61,14078289,0
2013-02-19,10.62,10.84,10.62,10.72,1218573,0
2013-02-20,10.75,10.83,10.57,10.6,1168348,0
2013-02-21,10.57,10.57,10.15,10.3,1596230,0
2013-02-22,10.41,10.45,10.18,10.27,1350832,0
2013-02-25,10.42,10.51,10.16,10.25,1005714,0
2013-02-26,10.32,10.73,10.31,10.69,1853058,0
2013-02-27,10.67,10.96,10.64,10.82,1549214,0
2013-02-28,10.85,11.01,10.79,10.93,1573206,0
2013-03-01,10.84,10.98,10.69,10.85,949893,0
2013-03-04,10.86,10.86,10.47,10.66,987111,0
2013-03-05,10.66,10.81,10.59,10.7,1299522,0
2013-03-06,10.82,10.9,10.65,10.74,831937,0
2013-03-07,10.73,10.8,10.65,10.69,661120,0
2013-03-08,10.69,10.93,10.6,10.92,820593,0
2013-03-11,10.93,10.95,10.8,10.91,813826,0
2013-03-12,10.94,11.22,10.85,11.22,1548327,0
2013-03-13,11.21,11.35,11.09,11.17,1438000,0
2013-03-14,11.21,11.27,11.11,11.23,915620,0
2013-03-15,11.26,11.34,11.08,11.08,908391,0
2013-03-18,11,11.2,10.94,11.09,1093427,0
2013-03-19,11.07,11.09,10.76,10.99,1782282,0
2013-03-20,11.01,11.26,10.82,11.18,1030155,0
2013-03-21,11.15,11.31,11.11,11.27,2560061,0
2013-03-22,11.25,11.3,11.11,11.16,461632,0
2013-03-25,11.25,11.3,11.1,11.17,910289,0
2013-03-26,11.2,11.29,11.09,11.29,484921,0
2013-03-27,11.2,11.34,11.1,11.31,726889,0
2013-03-28,11.27,11.34,11.2,11.3,616414,0
2013-04-01,11.26,11.3,11.1,11.26,575807,0
2013-04-02,11.31,11.35,11.15,11.18,1046753,0
2013-04-03,11.14,11.16,10.85,10.86,916745,0
2013-04-04,10.89,10.92,10.77,10.86,433572,0
2013-04-05,10.79,11.01,10.75,11,331822,0
2013-04-08,11.01,11.12,10.88,10.94,337808,0
2013-04-09,10.93,11.36,10.87,11.35,680989,0
2013-04-10,11.34,11.42,11.28,11.36,469274,0
2013-04-11,11.4,11.4,11.12,11.25,356808,0
2013-04-12,11.23,11.25,11.09,11.15,736341,0
2013-04-15,11.09,11.11,10.5,10.51,955400,0
2013-04-16,10.57,10.73,10.57,10.71,356241,0
2013-04-17,10.63,10.66,10.29,10.52,313027,0
2013-04-18,10.53,10.6,10.3,10.5,506003,0
2013-04-19,10.5,10.56,10.22,10.56,577468,0
2013-04-22,10.56,10.61,10.4,10.52,327199,0
2013-04-23,10.52,10.69,10.41,10.6,221708,0
2013-04-24,10.63,10.86,10.6,10.78,393677,0
2013-04-25,10.81,11.04,10.75,10.92,382776,0
2013-04-26,10.92,11.03,10.77,10.91,189665,0
2013-04-29,10.98,11.01,10.85,11,470452,0
2013-04-30,11,11,10.88,10.99,388768,0
2013-05-01,10.89,11,10.63,10.9,856572,0
2013-05-02,10.91,10.95,10.58,10.88,577449,0
2013-05-03,11.02,11.09,10.87,10.92,348113,0
2013-05-06,10.96,11.16,10.89,10.96,456549,0
2013-05-07,11.04,11.47,10.97,11.13,1146350,0
2013-05-08,11.11,11.18,10.9,10.99,551768,0
2013-05-09,11.01,11.47,10.68,11.35,705777,0
2013-05-10,11.32,11.42,11.06,11.25,1361306,0
2013-05-13,11.2,11.44,11.15,11.38,915042,0
2013-05-14,11.45,11.6,11.35,11.46,1488198,0
2013-05-15,11.47,11.65,11.45,11.55,1074078,0
2013-05-16,11.57,11.78,11.51,11.52,817048,0
2013-05-17,11.6,11.89,11.55,11.79,643618,0
2013-05-20,11.8,12.17,11.7,11.92,2261785,0
2013-05-21,11.22,11.64,11,11.15,2042849,0
2013-05-22,11.08,11.14,10.48,10.75,1993379,0
2013-05-23,10.56,10.6,10.37,10.57,1138322,0
2013-05-24,10.54,10.6,10.33,10.54,766293,0
2013-05-28,10.63,10.66,10.45,10.53,403839,0
2013-05-29,10.5,10.5,10.32,10.43,321841,0
2013-05-30,10.42,10.68,10.25,10.61,770072,0
2013-05-31,10.54,10.54,10.27,10.32,683135,0
2013-06-03,10.37,10.47,10.26,10.43,486787,0
2013-06-04,10.44,10.55,10.39,10.55,422911,0
2013-06-05,10.5,10.64,10.46,10.59,677400,0
2013-06-06,10.56,10.63,10.4,10.55,357950,0
2013-06-07,10.7,10.78,10.51,10.62,459162,0
2013-06-10,10.61,10.74,10.47,10.61,360395,0
2013-06-11,10.33,10.46,10.2,10.38,1171884,0
2013-06-12,10.42,10.43,10.25,10.43,428550,0
2013-06-13,10.4,10.54,10.35,10.5,541272,0
2013-06-14,10.57,10.78,10.39,10.78,802629,0
2013-06-17,10.81,10.92,10.69,10.77,639809,0
2013-06-18,10.75,10.91,10.68,10.74,528344,0
2013-06-19,10.77,10.85,10.55,10.62,513074,0
2013-06-20,10.55,10.55,10.31,10.5,525447,0
2013-06-21,10.53,10.59,10.34,10.43,556158,0
2013-06-24,10.33,10.4,10.09,10.36,675429,0
2013-06-25,10.43,10.48,10.28,10.31,383430,0
2013-06-26,10.34,10.43,10.28,10.38,494541,0
2013-06-27,10.4,10.45,10.3,10.35,301201,0
2013-06-28,10.37,10.41,10.16,10.16,1702459,0
2013-07-01,10.17,10.44,10.17,10.4,888170,0
2013-07-02,10.36,10.51,10.34,10.39,422069,0
2013-07-03,10.4,10.41,10.22,10.37,160499,0
2013-07-05,10.4,10.46,10.25,10.4,607905,0
2013-07-08,10.4,10.44,10.26,10.41,774929,0
2013-07-09,10.41,10.44,10.35,10.4,503304,0
2013-07-10,10.4,10.54,10.31,10.41,658168,0
2013-07-11,10.47,10.81,10.42,10.77,380199,0
2013-07-12,10.76,10.81,10.67,10.8,957071,0
2013-07-15,10.78,11,10.66,10.84,303129,0
2013-07-16,10.82,11.02,10.77,11.02,413527,0
2013-07-17,11,11.1,10.79,10.91,302608,0
2013-07-18,10.89,11,10.85,10.91,310659,0
2013-07-19,10.9,10.97,10.73,10.81,4103106,0
2013-07-22,10.78,10.97,10.74,10.95,257131,0
2013-07-23,10.99,11.15,10.92,11.1,283499,0
2013-07-24,11.14,11.14,10.8,10.86,231143,0
2013-07-25,10.86,11,10.75,10.98,255548,0
2013-07-26,10.92,10.96,10.71,10.94,446383,0
2013-07-29,10.9,11.06,10.86,10.95,249072,0
2013-07-30,10.98,10.98,10.69,10.87,1040923,0
2013-07-31,10.9,10.9,10.51,10.56,839468,0
2013-08-01,10.6,10.87,10.58,10.81,400223,0
2013-08-02,10.76,10.79,10.53,10.66,740479,0
2013-08-05,10.62,10.72,10.34,10.52,1045430,0
2013-08-06,10.24,10.27,10.08,10.2,786695,0
2013-08-07,10.21,10.3,10.1,10.13,424358,0
2013-08-08,10.16,10.27,10.14,10.18,818575,0
2013-08-09,10.19,10.25,10.05,10.09,700082,0
2013-08-12,10.05,10.17,9.71,9.75,1408970,0
2013-08-13,9.73,10.59,9.72,10.51,1234797,0
2013-08-14,10.49,10.6,10.13,10.16,750829,0
2013-08-15,10.06,10.19,9.91,10.19,351822,0
2013-08-16,10.16,10.17,9.97,10.05,254448,0
2013-08-19,10.04,10.09,9.88,9.93,232231,0
2013-08-20,9.92,10.24,9.87,10.08,599004,0
2013-08-21,10.04,10.08,9.73,9.81,450529,0
2013-08-22,9.9,10.08,9.81,9.98,640111,0
2013-08-23,10.01,10.07,9.92,9.99,324090,0
2013-08-26,10.04,10.09,9.96,10,600042,0
2013-08-27,9.98,10.01,9.87,9.95,234710,0
2013-08-28,9.98,10.22,9.97,10.21,384690,0
2013-08-29,10.21,10.26,10.11,10.22,262625,0
2013-08-30,10.24,10.27,10.13,10.17,259051,0
2013-09-03,10.35,10.38,10.08,10.13,453103,0
2013-09-04,10.18,10.46,10.17,10.4,793780,0
2013-09-05,10.42,10.5,10.32,10.39,482590,0
2013-09-06,10.44,10.52,10.36,10.37,323708,0
2013-09-09,10.41,10.47,10.34,10.41,410597,0
2013-09-10,10.41,10.47,10.34,10.42,434954,0
2013-09-11,10.44,10.75,10.34,10.53,1152685,0
2013-09-12,10.54,11.01,10.52,10.89,979975,0
2013-09-13,10.78,10.94,10.45,10.48,903537,0
2013-09-16,10.69,10.8,10.61,10.63,864495,0
2013-09-17,10.67,10.72,10.59,10.62,572001,0
2013-09-18,10.6,10.91,10.57,10.87,736204,0
2013-09-19,10.91,11,10.6,10.73,1129755,0
2013-09-20,10.7,10.78,10.58,10.75,2669871,0
2013-09-23,10.72,10.8,10.54,10.56,645715,0
2013-09-24,10.55,10.61,10.4,10.58,556922,0
2013-09-25,10.59,10.68,10.55,10.66,377408,0
2013-09-26,10.69,10.75,10.62,10.66,314340,0
2013-09-27,10.61,10.67,10.39,10.44,339286,0
2013-09-30,10.35,10.4,10.23,10.28,572201,0
2013-10-01,10.24,10.43,10.24,10.42,496463,0
2013-10-02,10.41,10.57,10.32,10.52,888443,0
2013-10-03,10.54,10.57,10.38,10.44,284584,0
2013-10-04,10.43,10.56,10.43,10.49,508741,0
2013-10-07,10.4,10.51,10.36,10.48,133124,0
2013-10-08,10.52,10.56,10.28,10.32,294898,0
2013-10-09,10.31,10.31,10.03,10.13,205160,0
2013-10-10,10.2,10.3,10.15,10.28,237305,0
2013-10-11,10.2,10.59,10.2,10.59,1066937,0
2013-10-14,10.55,10.76,10.47,10.74,416273,0
2013-10-15,10.93,10.93,10.66,10.73,632158,0
2013-10-16,10.79,10.88,10.54,10.6,365824,0
2013-10-17,10.56,10.7,10.49,10.7,434829,0
2013-10-18,10.78,10.8,10.52,10.54,446322,0
2013-10-21,10.52,10.71,10.5,10.71,456046,0
2013-10-22,10.76,10.78,10.33,10.47,632208,0
2013-10-23,10.4,10.56,10.27,10.47,297853,0
2013-10-24,10.51,10.72,10.38,10.72,251375,0
2013-10-25,10.75,10.86,10.64,10.82,219725,0
2013-10-28,10.78,10.89,10.75,10.82,177139,0
2013-10-29,10.84,10.97,10.8,10.81,253694,0
2013-10-30,10.84,10.87,10.63,10.76,212559,0
2013-10-31,10.78,10.79,10.56,10.66,242000,0
2013-11-01,10.71,10.76,10.42,10.71,442788,0
2013-11-04,10.72,10.73,10.49,10.55,432584,0
2013-11-05,10.41,10.68,10.29,10.31,472633,0
2013-11-06,10.39,10.54,10.27,10.45,392809,0
2013-11-07,10.5,10.5,10.14,10.28,685181,0
2013-11-08,10.29,10.45,10.13,10.44,581654,0
2013-11-11,10.41,10.49,10.22,10.25,188769,0
2013-11-12,10.2,10.26,10.11,10.2,360419,0
2013-11-13,10.16,10.26,10.04,10.16,431054,0
2013-11-14,10.14,10.63,10.03,10.58,597654,0
2013-11-15,10.67,10.81,10.54,10.68,783076,0
2013-11-18,11.29,11.29,10.5,10.53,881525,0
2013-11-19,10.5,10.63,10.49,10.56,324885,0
2013-11-20,10.59,10.79,10.48,10.55,245701,0
2013-11-21,10.6,10.73,10.39,10.45,462476,0
2013-11-22,10.43,10.66,10.37,10.64,888473,0
2013-11-25,10.66,10.69,10.4,10.57,362187,0
2013-11-26,10.59,10.76,10.57,10.76,516752,0
2013-11-27,10.77,10.79,10.48,10.51,215785,0
2013-11-29,10.5,10.55,10.39,10.41,159986,0
2013-12-02,10.41,11.29,10.34,11.25,1611754,0
2013-12-03,11.26,11.42,11.15,11.29,1644187,0
2013-12-04,11.31,11.31,11.05,11.13,497934,0
2013-12-05,11.18,11.25,11.07,11.13,311166,0
2013-12-06,11.19,11.32,11.12,11.31,1081002,0
2013-12-09,11.28,11.31,10.88,11.15,645847,0
2013-12-10,11.14,11.29,10.98,11.02,226578,0
2013-12-11,11.05,11.09,10.83,10.85,393040,0
2013-12-12,10.8,11.08,10.69,11.06,478192,0
2013-12-13,11.03,11.31,10.9,11.01,666229,0
2013-12-16,11.01,11.03,10.84,10.97,494759,0
2013-12-17,10.95,11,10.72,10.73,465931,0
2013-12-18,10.63,10.77,10.28,10.58,2008791,0
2013-12-19,10.57,10.69,10.42,10.66,395431,0
2013-12-20,10.68,11.02,10.65,10.92,3510772,0
2013-12-23,11,11.1,10.89,11.03,469820,0
2013-12-24,11.06,11.15,10.99,11.15,178510,0
2013-12-26,11.18,11.2,11,11.01,322653,0
2013-12-27,11.02,11.3,10.92,11.26,353803,0
2013-12-30,11.28,11.38,11.16,11.16,518208,0
2013-12-31,11.18,11.37,11.14,11.18,341072,0
2014-01-02,11.22,11.33,10.93,11.21,663542,0
2014-01-03,11.27,11.3,10.93,11.06,484668,0
2014-01-06,11.1,11.2,10.89,10.99,630482,0
2014-01-07,11.04,11.28,11,11.23,588415,0
2014-01-08,11.25,11.26,11.01,11.15,376061,0
2014-01-09,11.52,11.6,10.87,11.21,668642,0
2014-01-10,11.25,11.28,11.04,11.19,308016,0
2014-01-13,11.51,11.51,10.63,10.81,577419,0
2014-01-14,10.88,11.15,10.79,11.11,546453,0
2014-01-15,10.9,10.97,10.11,10.22,3021629,0
2014-01-16,10.15,10.34,9.88,10.33,997074,0
2014-01-17,10.22,10.33,10.12,10.24,651406,0
2014-01-21,10.23,10.4,10.22,10.35,537414,0
2014-01-22,10.4,10.58,10.31,10.56,515440,0
2014-01-23,10.51,10.74,10.31,10.54,933091,0
2014-01-24,10.44,10.58,10.33,10.54,1153079,0
2014-01-27,10.49,10.59,10.27,10.45,884164,0
2014-01-28,10.44,10.8,10.37,10.61,758673,0
2014-01-29,10.59,10.59,10.15,10.31,1269077,0
2014-01-30,10.59,10.67,10.32,10.5,600883,0
2014-01-31,10.38,10.48,10.21,10.34,459594,0
2014-02-03,10.24,10.27,9.88,10.09,765776,0
2014-02-04,10.16,10.42,10,10.29,645100,0
2014-02-05,10.21,10.26,9.89,10.21,764597,0
2014-02-06,10.21,10.45,10.2,10.33,435951,0
2014-02-07,10.37,10.49,10.17,10.48,308144,0
2014-02-10,10.46,10.5,10.24,10.35,381785,0
2014-02-11,10.36,10.69,10.28,10.64,535909,0
2014-02-12,10.69,10.78,10.56,10.61,452290,0
2014-02-13,10.57,10.72,10.37,10.62,479284,0
2014-02-14,10.65,10.76,10.53,10.72,336892,0
2014-02-18,10.75,10.82,10.48,10.66,1009798,0
2014-02-19,10.62,10.7,10.52,10.63,589205,0
2014-02-20,10.5,10.75,10.45,10.73,620563,0
2014-02-21,10.71,10.73,10.53,10.62,663021,0
2014-02-24,10.85,11.34,10.62,10.81,1515125,0
2014-02-25,10.88,11.02,10.69,10.93,773437,0
2014-02-26,10.96,11.01,10.67,10.98,788507,0
2014-02-27,10.95,11.06,10.93,11,787378,0
2014-02-28,11,11.05,10.94,10.98,668508,0
2014-03-03,10.87,11,10.77,10.96,771725,0
2014-03-04,11.03,11.03,10.89,10.98,529687,0
2014-03-05,10.99,11.03,10.84,10.91,413017,0
2014-03-06,10.84,11.1,10.77,10.83,562533,0
2014-03-07,10.85,10.99,10.79,10.9,273247,0
2014-03-10,10.89,10.92,10.7,10.88,391864,0
2014-03-11,10.86,11.19,10.72,10.75,800334,0
2014-03-12,10.65,10.75,10.46,10.69,998493,0
2014-03-13,10.69,10.71,10.46,10.58,451506,0
2014-03-14,10.55,10.62,10.42,10.6,577815,0
2014-03-17,10.64,10.76,10.55,10.74,432390,0
2014-03-18,10.76,10.95,10.56,10.77,737843,0
2014-03-19,10.8,10.96,10.58,10.7,658809,0
2014-03-20,10.69,10.86,10.37,10.82,647778,0
2014-03-21,10.88,11,10.79,10.96,1262447,0
2014-03-24,10.98,11,10.75,10.88,390741,0
2014-03-25,10.94,11.06,10.88,10.92,607173,0
2014-03-26,10.97,11.1,10.8,10.84,420200,0
2014-03-27,10.88,11.25,10.85,11.06,668453,0
2014-03-28,11.06,11.23,10.98,10.98,741323,0
2014-03-31,11.01,11.09,10.87,11,820064,0
2014-04-01,11.05,11.09,10.88,11.08,1187028,0
2014-04-02,11.09,11.09,10.84,10.99,609803,0
2014-04-03,11.02,11.03,10.9,10.93,478259,0
2014-04-04,11.02,11.02,10.75,10.75,573889,0
2014-04-07,10.75,10.75,10.45,10.49,1047119,0
2014-04-08,10.5,10.73,10.5,10.55,761380,0
2014-04-09,10.56,10.65,10.3,10.5,1096629,0
2014-04-10,10.46,10.6,10.41,10.45,810034,0
2014-04-11,10.43,10.59,10.4,10.49,709504,0
2014-04-14,10.54,10.61,10.44,10.51,836976,0
2014-04-15,10.46,10.86,10.43,10.83,1240568,0
2014-04-16,10.92,11.01,10.84,10.99,566161,0
2014-04-17,11,11.07,10.9,11,701859,0
2014-04-21,10.97,11.05,10.86,11,594305,0
2014-04-22,10.99,11.05,10.88,10.97,414866,0
2014-04-23,11,11.04,10.92,11,1106803,0
2014-04-24,10.99,11.05,10.94,11,1219523,0
2014-04-25,10.99,11,10.88,10.92,1092235,0
2014-04-28,10.97,11.03,10.84,10.94,643856,0
2014-04-29,10.95,11.11,10.95,10.97,477251,0
2014-04-30,10.91,10.98,10.77,10.92,519842,0
2014-05-01,10.88,10.94,10.77,10.88,412887,0
2014-05-02,10.92,11.03,10.84,10.99,507779,0
2014-05-05,10.6,10.6,10.01,10.27,6308879,0
2014-05-06,10.21,10.59,10.21,10.49,1547422,0
2014-05-07,10.56,10.72,10.48,10.65,1252970,0
2014-05-08,10.65,10.71,10.49,10.5,844671,0
2014-05-09,10.48,10.51,10.34,10.4,353608,0
2014-05-12,10.41,10.48,10.36,10.4,975677,0
2014-05-13,10.39,10.47,10.35,10.4,473675,0
2014-05-14,10.35,10.42,10.31,10.42,627928,0
2014-05-15,10.39,10.43,10.18,10.43,806028,0
2014-05-16,10.45,10.48,10.32,10.48,428008,0
2014-05-19,10.46,10.58,10.4,10.52,716560,0
2014-05-20,10.52,10.52,10.39,10.47,971951,0
2014-05-21,10.46,10.55,10.43,10.54,782658,0
2014-05-22,10.55,10.6,10.39,10.4,720244,0
2014-05-23,10.43,10.46,10.27,10.37,1321127,0
2014-05-27,10.43,10.46,10.22,10.45,799648,0
2014-05-28,10.49,10.57,10.37,10.55,1047709,0
2014-05-29,10.56,10.66,10.53,10.58,882926,0
2014-05-30,10.55,10.59,10.44,10.48,1143947,0
2014-06-02,10.46,10.46,10.24,10.3,409596,0
2014-06-03,10.07,10.29,10,10.26,1033606,0
2014-06-04,10.19,10.24,10.14,10.15,352886,0
2014-06-05,10.1,10.2,10.09,10.13,745698,0
2014-06-06,10.1,10.23,10.04,10.05,652447,0
2014-06-09,10.05,10.28,10.05,10.15,882265,0
2014-06-10,10.18,10.45,10.15,10.45,797800,0
2014-06-11,10.38,10.47,10.31,10.41,499191,0
2014-06-12,10.4,10.62,10.27,10.53,1589287,0
2014-06-13,10.55,10.88,10.55,10.87,840034,0
2014-06-16,10.87,10.95,10.75,10.93,836451,0
2014-06-17,10.89,11.03,10.83,11.02,1142097,0
2014-06-18,11,11.11,10.95,11.1,881486,0
2014-06-19,11.09,11.21,11.03,11.2,799858,0
2014-06-20,11.25,11.27,11.15,11.2,1086970,0
2014-06-23,11.22,11.25,11.08,11.11,634526,0
2014-06-24,11.13,11.14,10.92,11.03,1433088,0
2014-06-25,10.96,11.2,10.89,11.08,968599,0
2014-06-26,11.04,11.11,10.95,11.11,600118,0
2014-06-27,11.12,11.26,11.06,11.21,1163120,0
2014-06-30,11.18,11.25,11.05,11.23,668202,0
2014-07-01,11.2,11.23,11.06,11.1,844074,0
2014-07-02,11.05,11.14,10.95,11.04,724400,0
2014-07-03,11.02,11.08,11,11.04,311784,0
2014-07-07,10.97,11.08,10.74,10.74,542742,0
2014-07-08,10.77,10.81,10.55,10.72,1314047,0
2014-07-09,10.76,10.81,10.59,10.62,1069785,0
2014-07-10,10.25,10.43,9.82,9.94,6691000,0
2014-07-11,10,10.07,9.88,10.05,1432735,0
2014-07-14,10.1,10.19,10,10.18,4365020,0
2014-07-15,10.16,10.23,9.87,9.96,986071,0
2014-07-16,10.02,10.11,9.94,10.07,638656,0
2014-07-17,10.09,10.17,9.92,9.92,761633,0
2014-07-18,9.97,10.11,9.88,10.08,1331613,0
2014-07-21,10.08,10.27,10.03,10.22,1237875,0
2014-07-22,10.27,10.27,10.11,10.2,1104191,0
2014-07-23,10.16,10.31,10.14,10.3,713429,0
2014-07-24,10.28,10.39,10.22,10.26,1051842,0
2014-07-25,10.22,10.22,10.01,10.05,647820,0
2014-07-28,10.06,10.13,9.89,9.92,778937,0
2014-07-29,9.9,9.97,9.83,9.88,537753,0
2014-07-30,9.88,9.96,9.68,9.84,1239774,0
2014-07-31,9.81,9.81,9.6,9.63,2032545,0
2014-08-01,9.59,9.59,9.24,9.35,3043030,0
2014-08-04,9.35,9.7,9.3,9.68,1770463,0
2014-08-05,9.69,9.82,9.35,9.45,1824316,0
2014-08-06,9.44,9.54,9.28,9.48,1544056,0
2014-08-07,9.54,9.54,9.29,9.41,1134175,0
2014-08-08,9.46,9.65,9.41,9.65,1236769,0
2014-08-11,9.72,9.82,9.66,9.72,1083672,0
2014-08-12,9.72,9.77,9.53,9.58,854458,0
2014-08-13,9.58,9.62,9.42,9.48,996990,0
2014-08-14,9.5,9.53,9.44,9.49,1034896,0
2014-08-15,9.59,9.79,9.53,9.77,1374488,0
2014-08-18,9.83,10.05,9.71,10.02,2600113,0
2014-08-19,10.05,10.05,9.93,9.97,709003,0
2014-08-20,10,10.03,9.88,10,753588,0
2014-08-21,9.98,10.1,9.86,10.08,1105032,0
2014-08-22,10.23,10.23,9.85,9.87,1124776,0
2014-08-25,9.9,10.11,9.88,10.1,932286,0
2014-08-26,10.15,10.18,10.07,10.12,1238626,0
2014-08-27,10.15,10.17,10.01,10.03,1472625,0
2014-08-28,10.05,10.1,9.95,9.97,1432824,0
2014-08-29,9.99,10.1,9.96,10.02,1093322,0
2014-09-02,10,10,9.74,9.79,1741046,0
2014-09-03,9.81,9.85,9.73,9.84,1141223,0
2014-09-04,9.84,9.93,9.79,9.82,1939600,0
2014-09-05,9.85,9.87,9.73,9.81,1231986,0
2014-09-08,9.79,9.87,9.74,9.81,1606587,0
2014-09-09,9.84,9.9,9.7,9.81,865184,0
2014-09-10,9.82,9.87,9.63,9.81,1071025,0
2014-09-11,9.75,10.09,9.72,10.09,1621903,0
2014-09-12,10.04,10.12,9.92,9.97,1290205,0
2014-09-15,9.96,10.16,9.91,10.12,1104758,0
2014-09-16,10.36,10.47,10.16,10.45,2493317,0
2014-09-17,10.44,10.44,10.2,10.22,1407108,0
2014-09-18,10.21,10.3,10.15,10.21,893887,0
2014-09-19,10.2,10.28,10.08,10.25,2156637,0
2014-09-22,10.18,10.23,9.85,9.89,1451761,0
2014-09-23,9.85,10.05,9.82,9.86,1247056,0
2014-09-24,9.82,10.05,9.78,9.97,1738969,0
2014-09-25,9.97,9.97,9.72,9.86,1092045,0
2014-09-26,9.85,10.24,9.81,10.2,1766608,0
2014-09-29,10.12,10.44,10.02,10.35,2046536,0
2014-09-30,10.31,10.36,9.88,9.96,1820465,0
2014-10-01,9.92,10.06,9.82,10.02,2989080,0
2014-10-02,9.92,10.1,9.83,9.96,2581904,0
2014-10-03,10,10.01,9.81,9.85,1447587,0
2014-10-06,9.85,10.02,9.76,9.93,2357615,0
2014-10-07,9.4,9.54,9.38,9.41,3804683,0
2014-10-08,9.38,9.41,8.97,9.38,3904664,0
2014-10-09,9.21,9.29,8.98,9.21,3369210,0
2014-10-10,9.15,9.26,8.97,9.13,3841123,0
2014-10-13,9.12,9.23,8.71,8.72,3217823,0
2014-10-14,8.74,8.86,8.4,8.54,3274152,0
2014-10-15,8.47,8.86,8.32,8.86,3423984,0
2014-10-16,8.68,9.18,8.58,9.02,2563794,0
2014-10-17,9.18,9.29,8.79,8.88,2297597,0
2014-10-20,8.88,9.05,8.72,8.94,1406951,0
2014-10-21,9.19,9.38,9.18,9.38,1316077,0
2014-10-22,9.45,9.59,9.1,9.13,1887880,0
2014-10-23,9.22,9.55,9.2,9.29,1802298,0
2014-10-24,9.26,9.31,9.1,9.2,829395,0
2014-10-27,9.1,9.12,8.82,8.9,1896678,0
2014-10-28,8.91,9.28,8.86,9.25,994157,0
2014-10-29,9.29,9.62,8.98,9.24,3119530,0
2014-10-30,9.15,9.23,8.91,9.11,1170781,0
2014-10-31,9.24,9.41,8.85,9.33,1632936,0
2014-11-03,9.49,9.74,9.09,9.21,2698025,0
2014-11-04,9.09,9.24,8.83,9.14,1952870,0
2014-11-05,9.19,9.53,9.12,9.38,1735729,0
2014-11-06,9.29,9.52,9.29,9.44,1701875,0
2014-11-07,9.79,10.25,9.71,10.25,2769764,0
2014-11-10,10.32,10.41,9.82,9.91,2441383,0
2014-11-11,9.91,9.99,9.71,9.94,1298229,0
2014-11-12,9.86,10.1,9.81,9.95,1673745,0
2014-11-13,9.85,9.9,9.51,9.59,1991226,0
2014-11-14,9.59,9.71,9.43,9.66,1685547,0
2014-11-17,9.51,9.64,9.37,9.44,1626918,0
2014-11-18,9.42,9.53,9.28,9.39,1165407,0
2014-11-19,9.4,9.53,9.29,9.36,1267957,0
2014-11-20,9.38,9.67,9.29,9.65,1272179,0
2014-11-21,9.79,9.94,9.71,9.88,1380819,0
2014-11-24,9.85,9.97,9.65,9.7,1517668,0
2014-11-25,9.74,9.83,9.34,9.6,3263183,0
2014-11-26,9.55,9.59,9.16,9.22,1511484,0
2014-11-28,8.97,9,8.28,8.34,1762137,0
2014-12-01,8.22,8.78,8.18,8.77,2012889,0
2014-12-02,8.6,8.9,8.4,8.58,2495803,0
2014-12-03,8.49,8.82,8.48,8.68,1523618,0
2014-12-04,8.57,8.62,8.3,8.42,1273483,0
2014-12-05,8.4,8.48,8.23,8.31,1495961,0
2014-12-08,8.15,8.18,7.68,7.72,2000689,0
2014-12-09,7.66,8.17,7.64,8.15,1901088,0
2014-12-10,7.94,7.98,7.29,7.3,3495533,0
2014-12-11,7.39,7.47,7.18,7.36,3590521,0
2014-12-12,7.27,7.48,7.15,7.29,2753445,0
2014-12-15,7.4,7.47,7.07,7.09,3504756,0
2014-12-16,7.02,7.76,6.96,7.3,3754574,0
2014-12-17,7.3,7.95,7.29,7.85,2768945,0
2014-12-18,8.08,8.49,7.72,7.93,2856068,0
2014-12-19,8.1,8.36,7.93,8.3,3301690,0
2014-12-22,8.19,8.25,7.88,8.07,1446683,0
2014-12-23,8.13,8.4,8.08,8.37,1425610,0
2014-12-24,8.3,8.37,8.08,8.31,584572,0
2014-12-26,8.39,8.49,8.23,8.3,868475,0
2014-12-29,8.39,8.47,8.17,8.25,782022,0
2014-12-30,8.27,8.38,8.13,8.26,759265,0
2014-12-31,8.21,8.48,8.13,8.39,1049495,0
2015-01-02,8.32,8.57,8.27,8.48,1467414,0
2015-01-05,8.41,8.45,8.01,8.11,1165392,0
2015-01-06,7.99,8.19,7.77,7.99,1612200,0
2015-01-07,8.14,8.2,7.61,7.77,1568510,0
2015-01-08,7.9,8.24,7.74,8.22,2851564,0
2015-01-09,8.17,8.39,8,8.39,1304740,0
2015-01-12,8.23,8.26,7.92,7.99,1163086,0
2015-01-13,8.05,8.2,7.84,8.01,1574951,0
2015-01-14,7.75,8.1,7.58,8.08,1872368,0
2015-01-15,8.24,8.25,7.69,7.69,1189683,0
2015-01-16,7.74,8.06,7.73,8.02,994104,0
2015-01-20,7.86,7.9,7.66,7.89,1097349,0
2015-01-21,7.97,8.26,7.97,8.24,1362203,0
2015-01-22,8.25,8.51,8.15,8.48,1826728,0
2015-01-23,8.61,8.77,8.44,8.64,2312825,0
2015-01-26,8.66,8.88,8.56,8.74,1585409,0
2015-01-27,8.67,8.96,8.59,8.95,1340987,0
2015-01-28,8.91,8.91,8.46,8.52,1272034,0
2015-01-29,8.59,8.63,8.15,8.59,1307736,0
2015-01-30,8.48,8.89,8.41,8.77,1318261,0
2015-02-02,8.63,9.11,8.59,8.97,2304934,0
2015-02-03,9.09,9.32,8.62,8.8,3731475,0
2015-02-04,8.65,8.81,8.28,8.36,5684697,0
2015-02-05,8.45,8.61,8.37,8.53,3665178,0
2015-02-06,8.74,8.78,8.56,8.68,2262850,0
2015-02-09,8.74,9.03,8.7,8.91,1769352,0
2015-02-10,8.9,8.9,8.59,8.8,1316423,0
2015-02-11,8.66,8.89,8.6,8.79,1146462,0
2015-02-12,8.95,9.1,8.92,8.95,2518531,0
2015-02-13,9.08,9.19,8.96,9.05,1724317,0
2015-02-17,9.01,9.08,8.87,8.9,1905007,0
2015-02-18,8.79,8.98,8.78,8.87,1440530,0
2015-02-19,8.58,8.9,8.58,8.8,2608802,0
2015-02-20,8.76,8.92,8.66,8.73,1233426,0
2015-02-23,8.8,8.95,8.53,8.63,2296300,0
2015-02-24,8.72,8.77,8.42,8.54,2259365,0
2015-02-25,8.57,8.88,8.5,8.84,2726540,0
2015-02-26,8.77,8.81,8.69,8.77,1763704,0
2015-02-27,8.83,9.04,8.73,8.98,3501991,0
2015-03-02,8.29,8.43,7.88,7.97,5090100,0
2015-03-03,7.97,8.27,7.97,8.13,2416400,0
2015-03-04,8.15,8.28,7.99,8.24,1517500,0
2015-03-05,8.23,8.33,8.18,8.27,1373500,0
2015-03-06,8.18,8.38,8.15,8.28,1533500,0
2015-03-09,8.27,8.43,8.17,8.25,1361800,0
2015-03-10,8.13,8.31,8.12,8.2,1577600,0
2015-03-11,8.25,8.47,8.19,8.41,1457600,0
2015-03-12,8.44,8.45,8.23,8.23,1428500,0
2015-03-13,8.13,8.23,8.01,8.14,1530000,0
2015-03-16,8.06,8.12,7.89,8.06,1464700,0
2015-03-17,7.99,8.13,7.92,8.04,1298900,0
2015-03-18,7.92,8.41,7.91,8.37,1316500,0
2015-03-19,8.21,8.39,8.14,8.35,952400,0
2015-03-20,8.46,8.47,8.21,8.24,1250800,0
2015-03-23,8.21,8.33,7.97,8.01,1713800,0
2015-03-24,7.99,8.09,7.85,7.91,2103700,0
2015-03-25,7.94,8.08,7.76,8.06,1537900,0
2015-03-26,8.21,8.31,8.06,8.18,1159400,0
2015-03-27,8.24,8.24,8.01,8.06,1050500,0
2015-03-30,8.11,8.18,7.81,7.95,1804200,0
2015-03-31,7.86,8.02,7.83,7.91,973845,0
2015-04-01,7.96,8.28,7.94,8.1,1951400,0
2015-04-02,8.25,8.49,8.16,8.45,2228900,0
2015-04-06,8.5,8.75,8.4,8.71,2186900,0
2015-04-07,8.67,8.85,8.6,8.62,1684989,0
2015-04-08,8.67,8.67,8.38,8.4,1732100,0
2015-04-09,8.47,8.61,8.42,8.56,975673,0
2015-04-10,8.6,8.64,8.52,8.6,920300,0
2015-04-13,8.57,8.79,8.32,8.34,1738500,0
2015-04-14,8.43,8.56,8.42,8.47,1149300,0
2015-04-15,8.55,8.69,8.49,8.64,1937179,0
2015-04-16,8.56,8.79,8.53,8.67,1415168,0
2015-04-17,8.66,8.76,8.56,8.62,1761900,0
2015-04-20,8.62,8.79,8.51,8.52,917397,0
2015-04-21,8.53,8.59,8.4,8.5,1409573,0
2015-04-22,8.51,8.64,8.44,8.48,1012178,0
2015-04-23,8.5,8.7,8.49,8.67,1132100,0
2015-04-24,8.67,8.77,8.61,8.69,1358347,0
2015-04-27,8.88,10.03,8.84,9.53,8469600,0
2015-04-28,9.54,9.85,9.43,9.51,4622223,0
2015-04-29,9.5,9.76,9.46,9.72,1772200,0
2015-04-30,9.79,9.81,9.58,9.78,2116900,0
2015-05-01,9.73,9.86,9.59,9.68,3116800,0
2015-05-04,9.3,9.53,9.11,9.35,3602100,0
2015-05-05,9.72,9.88,9.3,9.36,2628400,0
2015-05-06,9.51,9.72,9.45,9.54,2136556,0
2015-05-07,9.5,9.53,9.27,9.33,2045845,0
2015-05-08,9.42,9.45,9.09,9.39,1812400,0
2015-05-11,9.37,9.48,9.07,9.08,2767300,0
2015-05-12,9.1,9.41,9.1,9.34,2010464,0
2015-05-13,9.41,9.44,9.28,9.37,1478987,0
2015-05-14,9.4,9.45,9.23,9.23,1544400,0
2015-05-15,9.16,9.33,9.02,9.31,1730314,0
2015-05-18,9.32,9.32,9.14,9.3,1169924,0
2015-05-19,9.23,9.23,8.79,8.94,2461435,0
2015-05-20,8.92,9.02,8.81,8.96,1295500,0
2015-05-21,9,9.24,8.94,9.19,894800,0
2015-05-22,9.09,9.18,9.03,9.11,1074200,0
2015-05-26,9.01,9.13,8.85,8.9,1337620,0
2015-05-27,8.88,8.93,8.82,8.84,1098000,0
2015-05-28,8.8,8.84,8.71,8.76,1851893,0
2015-05-29,8.8,9.01,8.78,8.89,2250800,0
2015-06-01,8.87,8.91,8.82,8.87,1031790,0
2015-06-02,8.95,9.02,8.87,8.9,2089872,0
2015-06-03,8.85,8.89,8.71,8.72,1909800,0
2015-06-04,8.68,8.71,8.55,8.65,1606500,0
2015-06-05,8.65,8.95,8.65,8.86,930800,0
2015-06-08,8.85,8.96,8.8,8.93,1474400,0
2015-06-09,8.98,9.06,8.9,8.93,1075080,0
2015-06-10,9.09,9.12,8.95,9,802824,0
2015-06-11,9.05,9.13,8.98,9.01,1189561,0
2015-06-12,8.97,9.01,8.82,8.85,1017500,0
2015-06-15,8.82,8.98,8.77,8.88,693900,0
2015-06-16,8.88,8.97,8.84,8.97,686900,0
2015-06-17,9.01,9.07,8.82,8.91,1074800,0
2015-06-18,8.96,8.99,8.76,8.78,865700,0
2015-06-19,8.73,8.81,8.63,8.66,1223800,0
2015-06-22,8.67,8.79,8.63,8.73,766200,0
2015-06-23,8.7,8.8,8.69,8.74,1830277,0
2015-06-24,8.71,8.76,8.63,8.65,962000,0
2015-06-25,8.65,8.69,8.61,8.68,831700,0
2015-06-26,8.62,8.67,8.55,8.57,4676200,0
2015-06-29,8.45,8.58,8.41,8.42,1507000,0
2015-06-30,8.5,8.5,8.34,8.43,2148849,0
2015-07-01,8.42,8.44,7.88,7.93,1892500,0
2015-07-02,8.12,8.24,8.04,8.08,2372100,0
2015-07-06,7.94,8.05,7.89,7.92,2237100,0
2015-07-07,8,8.19,7.77,8.18,2641700,0
2015-07-08,8.17,8.2,7.78,7.84,1107200,0
2015-07-09,7.97,8.05,7.87,7.9,1768300,0
2015-07-10,7.95,8,7.73,7.87,1158000,0
2015-07-13,7.86,7.9,7.63,7.85,1289500,0
2015-07-14,7.79,8.03,7.79,8,1405846,0
2015-07-15,7.93,8.02,7.82,7.84,1486012,0
2015-07-16,7.89,7.91,7.61,7.7,1124700,0
2015-07-17,7.7,7.7,7.38,7.44,1478800,0
2015-07-20,7.45,7.47,7.04,7.09,1781100,0
2015-07-21,7.1,7.38,7.09,7.27,1806300,0
2015-07-22,7.24,7.28,7.06,7.14,1512800,0
2015-07-23,7.16,7.23,7.04,7.17,1165200,0
2015-07-24,7.16,7.18,6.98,7.06,1178200,0
2015-07-27,6.96,7.07,6.87,6.89,1228600,0
2015-07-28,6.93,7.2,6.87,7.14,2085800,0
2015-07-29,7.12,7.38,7.05,7.31,1126300,0
2015-07-30,7.28,7.56,7.27,7.32,1952600,0
2015-07-31,7.34,7.34,7.17,7.2,1708300,0
2015-08-03,5.76,7.09,5.63,6.92,2987133,0
2015-08-04,6.95,7.05,6.77,6.91,1558600,0
2015-08-05,6.95,7.05,6.7,6.77,1701400,0
2015-08-06,6.75,7.05,6.62,7.02,2265830,0
2015-08-07,6.98,7.09,6.82,6.87,1718300,0
2015-08-10,6.87,7.35,6.8,7.29,1598500,0
2015-08-11,7.17,7.39,7.1,7.36,1329517,0
2015-08-12,7.38,7.625,7.34,7.54,1445795,0
2015-08-13,7.44,7.47,7.16,7.24,1803700,0
2015-08-14,7.27,7.36,7.05,7.06,815200,0
2015-08-17,7.11,7.12,6.96,7,877300,0
2015-08-18,6.95,7.14,6.88,7.11,910600,0
2015-08-19,7.04,7.09,6.67,6.77,878100,0
2015-08-20,6.74,6.8,6.62,6.64,793000,0
2015-08-21,6.61,6.68,6.46,6.5,901300,0
2015-08-24,6.18,6.48,6.14,6.2,1873758,0
2015-08-25,6.34,6.38,5.96,6.11,1280600,0
2015-08-26,6.24,6.26,6.09,6.22,1070600,0
2015-08-27,6.39,6.71,6.35,6.6,1328500,0
2015-08-28,6.62,7.06,6.59,6.86,1671600,0
2015-08-31,6.84,7.06,6.57,7,1659800,0
2015-09-01,6.85,6.92,6.61,6.68,2174000,0
2015-09-02,6.77,6.8,6.45,6.73,1187200,0
2015-09-03,6.76,6.98,6.64,6.69,1078700,0
2015-09-04,6.64,6.65,6.53,6.57,745600,0
2015-09-08,6.6,6.81,6.55,6.68,1121400,0
2015-09-09,6.69,6.84,6.48,6.52,1847200,0
2015-09-10,6.53,6.7,6.42,6.61,887398,0
2015-09-11,6.5,6.56,6.37,6.44,905700,0
2015-09-14,6.39,6.49,6.34,6.41,1024000,0
2015-09-15,6.42,6.57,6.41,6.5,782618,0
2015-09-16,6.54,6.95,6.54,6.95,1210800,0
2015-09-17,6.93,7.19,6.88,7.05,1712985,0
2015-09-18,6.93,6.94,6.66,6.77,2950300,0
2015-09-21,6.82,6.82,6.62,6.64,932900,0
2015-09-22,6.52,6.64,6.32,6.4,1544400,0
2015-09-23,6.44,6.44,5.98,6,1319144,0
2015-09-24,6,6,5.7,5.83,1338356,0
2015-09-25,5.86,5.9,5.46,5.51,1215400,0
2015-09-28,5.46,5.52,5.34,5.39,2811069,0
2015-09-29,5.42,5.52,5.35,5.43,1944600,0
2015-09-30,5.61,5.61,5.42,5.58,1898900,0
2015-10-01,5.71,5.86,5.6,5.67,2162500,0
2015-10-02,5.65,5.97,5.57,5.97,1388300,0
2015-10-05,6.06,6.2,5.99,6.17,1302825,0
2015-10-06,6.22,6.91,6.18,6.87,1983800,0
2015-10-07,7.05,7.38,6.96,7.33,2766360,0
2015-10-08,7.29,7.7,7.29,7.56,2440000,0
2015-10-09,7.6,7.69,7.29,7.35,3038500,0
2015-10-12,7.36,7.36,6.89,7.06,1405399,0
2015-10-13,6.99,7.23,6.94,6.99,1244600,0
2015-10-14,6.97,7.13,6.91,7.11,1122000,0
2015-10-15,7.03,7.3,6.92,7.27,923500,0
2015-10-16,7.31,7.54,7.25,7.5,1920200,0
2015-10-19,7.35,7.4,7.02,7.12,1240983,0
2015-10-20,7.08,7.34,7.05,7.11,1139900,0
2015-10-21,7.07,7.16,6.92,6.94,1071100,0
2015-10-22,6.99,7.09,6.81,6.91,978200,0
2015-10-23,6.86,7.07,6.78,6.96,923100,0
2015-10-26,6.93,7.02,6.75,6.78,928700,0
2015-10-27,6.66,6.69,6.36,6.41,1192200,0
2015-10-28,6.46,6.75,6.38,6.6,1424200,0
2015-10-29,6.55,6.87,6.55,6.75,1135300,0
2015-10-30,6.79,6.96,6.56,6.82,1274000,0
2015-11-02,6.69,7.72,6.6,7.57,2727399,0
2015-11-03,7.63,8,7.58,7.81,2448700,0
2015-11-04,7.81,7.88,7.47,7.68,1922366,0
2015-11-05,7.62,7.92,7.58,7.77,1189600,0
2015-11-06,7.65,7.8,7.58,7.66,1105300,0
2015-11-09,7.69,7.83,7.53,7.62,1410015,0
2015-11-10,7.56,7.76,7.52,7.68,609200,0
2015-11-11,7.66,7.76,7.3,7.31,910500,0
2015-11-12,7.16,7.49,7.04,7.13,2107100,0
2015-11-13,7.11,7.36,7.01,7.32,1429700,0
2015-11-16,7.18,7.54,6.98,7.46,1550600,0
2015-11-17,7.42,7.43,7.19,7.22,837400,0
2015-11-18,7.28,7.43,7.07,7.41,1194500,0
2015-11-19,7.34,7.34,6.94,7.11,1526500,0
2015-11-20,7.1,7.13,6.87,6.99,1603700,0
2015-11-23,6.94,7.23,6.86,7.17,1014300,0
2015-11-24,7.24,7.58,7.17,7.44,1404000,0
2015-11-25,7.36,7.4,7.17,7.24,1246800,0
2015-11-27,7.17,7.22,6.93,7.01,588700,0
2015-11-30,7.05,7.14,6.69,6.71,2583000,0
2015-12-01,6.71,7.09,6.67,7.07,1338550,0
2015-12-02,6.99,7.15,6.91,7.01,2102001,0
2015-12-03,7.09,7.17,6.91,7,1926152,0
2015-12-04,6.9,6.94,6.7,6.87,3344400,0
2015-12-07,6.71,6.71,5.92,5.99,1657000,0
2015-12-08,5.81,6.16,5.75,6.07,1189090,0
2015-12-09,6.13,6.4,6.01,6.08,3204100,0
2015-12-10,6.02,6.2,5.96,6.17,1927900,0
2015-12-11,5.97,6.05,5.82,5.86,1378300,0
2015-12-14,5.81,5.88,5.56,5.6,1728191,0
2015-12-15,5.62,5.73,5.46,5.49,2912400,0
2015-12-16,5.48,5.53,5.24,5.4,2925100,0
2015-12-17,5.4,5.4,4.87,5.13,4389000,0
2015-12-18,5.15,5.2,4.87,5.01,6361000,0
2015-12-21,5.02,5.02,4.62,4.73,3266400,0
2015-12-22,4.75,5.14,4.7,5.09,2941257,0
2015-12-23,5.21,5.44,5.14,5.42,1834000,0
2015-12-24,5.45,5.47,5.27,5.29,615732,0
2015-12-28,5.15,5.36,5.055,5.27,1737119,0
2015-12-29,5.39,5.41,5.1,5.2,1348531,0
2015-12-30,5.08,5.25,5.05,5.09,1010958,0
2015-12-31,5.08,5.2,5.04,5.2,785991,0
2016-01-04,5.23,5.38,5.1101,5.34,1765516,0
2016-01-05,5.3,5.36,5.04,5.08,1030071,0
2016-01-06,4.95,5.005,4.69,4.7,4296279,0
2016-01-07,4.6,4.78,4.4,4.41,2341710,0
2016-01-08,4.45,4.52,4.3,4.38,1612636,0
2016-01-11,4.38,4.43,4.23,4.32,1796962,0
2016-01-12,4.43,4.53,4,4.17,2815055,0
2016-01-13,4.25,4.385,4.075,4.19,1541181,0
2016-01-14,4.22,4.33,4.04,4.24,2026399,0
2016-01-15,4.04,4.13,3.765,3.79,1958904,0
2016-01-19,3.84,3.85,3.42,3.56,3655200,0
2016-01-20,3.43,3.57,3.17,3.5,3961365,0
2016-01-21,3.4,3.7,3.39,3.69,1971952,0
2016-01-22,4.11,4.11,3.69,3.72,1397149,0
2016-01-25,3.61,3.76,3.35,3.65,2091247,0
2016-01-26,3.71,3.93,3.6111,3.83,1482272,0
2016-01-27,3.8,4.03,3.71,3.85,1029196,0
2016-01-28,4.07,4.29,4.03,4.15,1583412,0
2016-01-29,4.19,4.58,4.15,4.57,2483818,0
2016-02-01,4.46,4.545,4.31,4.47,2099253,0
2016-02-02,4.32,4.335,4.17,4.19,1689803,0
2016-02-03,4.3,4.4,4.06,4.36,1175290,0
2016-02-04,4.39,4.64,4.36,4.44,1429067,0
2016-02-05,4.4,4.445,4.16,4.38,1649198,0
2016-02-08,4.19,4.225,3.995,4.1,1381728,0
2016-02-09,3.96,4.035,3.79,3.97,1300195,0
2016-02-10,3.94,4.14,3.93,4.04,2027510,0
2016-02-11,3.98,4.09,3.825,4.01,3596617,0
2016-02-12,4.09,4.12,3.92,3.99,2469635,0
2016-02-16,4.09,4.09,3.9,3.94,987053,0
2016-02-17,3.99,4.2901,3.91,4.25,2186431,0
2016-02-18,4.31,4.31,4.03,4.04,1269780,0
2016-02-19,3.96,3.97,3.78,3.89,904906,0
2016-02-22,4.11,4.74,3.93,4.5,2416500,0
2016-02-23,4.64,4.66,4.3411,4.4,1398052,0
2016-02-24,4.29,4.54,4.16,4.46,935083,0
2016-02-25,4.42,4.58,4.25,4.45,1582209,0
2016-02-26,4.6,4.72,4.52,4.56,696134,0
2016-02-29,4.61,4.9,4.55,4.88,1436860,0
2016-03-01,4.91,4.97,4.52,4.92,1662891,0
2016-03-02,4.9,5.1,4.78,5.09,933126,0
2016-03-03,5.07,5.45,5.01,5.42,1122750,0
2016-03-04,5.51,5.63,5.35,5.44,2689565,0
2016-03-07,5.5,5.62,5.315,5.61,3182877,0
2016-03-08,5.51,5.53,5.18,5.45,3052189,0
2016-03-09,5.62,5.71,5.435,5.55,3466545,0
2016-03-10,5.46,5.46,5.15,5.46,1678734,0
2016-03-11,5.58,5.73,5.51,5.7,1264658,0
2016-03-14,5.53,5.64,5.42,5.61,1325483,0
2016-03-15,5.49,5.7,5.33,5.68,1251396,0
2016-03-16,5.8,6.15,5.795,6.03,1905790,0
2016-03-17,6.11,6.24,6.02,6.04,1788453,0
2016-03-18,6.14,6.405,5.91,6.04,2029560,0
2016-03-21,6,6.16,5.93,6.12,777563,0
2016-03-22,6.03,6.16,5.92,6.05,787024,0
2016-03-23,6.02,6.08,5.57,5.6,2182062,0
2016-03-24,5.49,5.74,5.365,5.71,2409415,0
2016-03-28,5.76,5.77,5.46,5.6,2436092,0
2016-03-29,5.49,5.695,5.44,5.56,1814787,0
2016-03-30,5.65,5.9,5.56,5.64,1811530,0
2016-03-31,5.63,5.86,5.63,5.82,2361530,0
2016-04-01,5.62,5.7,5.55,5.61,955178,0
2016-04-04,5.64,5.79,5.55,5.63,1231332,0
2016-04-05,5.55,5.75,5.54,5.64,1801439,0
2016-04-06,5.74,5.81,5.59,5.77,1202122,0
2016-04-07,5.74,5.83,5.635,5.73,830291,0
2016-04-08,5.88,5.93,5.79,5.91,701918,0
2016-04-11,5.96,5.98,5.78,5.84,851829,0
2016-04-12,5.87,6.275,5.8,6.23,1278817,0
2016-04-13,6.24,6.33,6.11,6.19,1240718,0
2016-04-14,6.22,6.26,6.07,6.24,896495,0
2016-04-15,6.14,6.18,5.85,5.89,1512172,0
2016-04-18,5.69,6.01,5.67,5.97,1055200,0
2016-04-19,6.02,6.26,5.97,6.14,937381,0
2016-04-20,6.09,6.24,6,6.16,1363268,0
2016-04-21,6.19,6.28,6.09,6.2,1641227,0
2016-04-22,6.21,6.55,6.21,6.52,1188254,0
2016-04-25,6.49,6.55,6.28,6.41,1642714,0
2016-04-26,6.48,6.55,6.34,6.52,696845,0
2016-04-27,6.59,6.785,6.53,6.66,920664,0
2016-04-28,6.6,6.68,6.39,6.4,911780,0
2016-04-29,6.45,6.57,6.36,6.48,1623061,0
2016-05-02,6.44,6.44,6.18,6.33,1070352,0
2016-05-03,6.21,6.25,5.83,5.88,1368121,0
2016-05-04,5.86,5.99,5.52,5.53,1395182,0
2016-05-05,5.76,5.76,5.39,5.46,1135336,0
2016-05-06,5.38,5.545,5.29,5.32,1365104,0
2016-05-09,5.25,5.25,4.63,4.64,3192363,0
2016-05-10,4.65,5,4.65,4.83,2688919,0
2016-05-11,5.04,5.3,4.81,5.18,3099709,0
2016-05-12,5.25,5.3,4.82,4.86,1289706,0
2016-05-13,4.81,5.02,4.78,5.01,2433082,0
2016-05-16,5.09,5.2,5.03,5.05,2117841,0
2016-05-17,5.07,5.19,5.01,5.11,1736018,0
2016-05-18,5.08,5.17,5.02,5.07,1494789,0
2016-05-19,4.97,5.08,4.81,5.08,1432463,0
2016-05-20,5.08,5.21,5.015,5.2,2237949,0
2016-05-23,5.15,5.17,5.04,5.15,1312320,0
2016-05-24,5.2,5.25,5.09,5.23,1545027,0
2016-05-25,5.26,5.39,5.22,5.36,1314702,0
2016-05-26,5.4,5.49,5.35,5.47,1702874,0
2016-05-27,5.45,5.45,5.27,5.32,1470081,0
2016-05-31,5.36,5.89,5.335,5.74,4315353,0
2016-06-01,5.63,5.639,5.46,5.6,1635911,0
2016-06-02,5.52,5.63,5.4425,5.6,1629765,0
2016-06-03,5.64,5.7,5.57,5.62,1577948,0
2016-06-06,5.71,5.81,5.62,5.81,1145194,0
2016-06-07,5.85,5.94,5.74,5.87,1023517,0
2016-06-08,5.95,6.01,5.75,5.78,967968,0
2016-06-09,5.68,5.83,5.59,5.82,1195292,0
2016-06-10,5.71,5.75,5.61,5.66,1917758,0
2016-06-13,5.56,5.71,5.48,5.64,1077186,0
2016-06-14,5.61,5.725,5.41,5.5,916426,0
2016-06-15,5.45,5.555,5.36,5.43,1217599,0
2016-06-16,5.36,5.36,5.1,5.19,1643011,0
2016-06-17,5.32,5.55,5.28,5.48,1598761,0
2016-06-20,5.56,5.79,5.56,5.72,1153650,0
2016-06-21,5.7,5.8,5.54,5.78,960315,0
2016-06-22,5.83,5.83,5.62,5.62,530350,0
2016-06-23,5.67,5.81,5.65,5.81,579558,0
2016-06-24,5.59,5.69,5.4,5.4,1222622,0
2016-06-27,5.32,5.36,5,5.1,1907187,0
2016-06-28,5.23,5.49,5.23,5.43,1369699,0
2016-06-29,5.51,5.59,5.38,5.4,989758,0
2016-06-30,5.38,5.495,5.23,5.45,1548862,0
2016-07-01,5.43,5.72,5.41,5.7,1129377,0
2016-07-05,5.56,5.64,5.295,5.58,2662774,0
2016-07-06,5.51,5.68,5.32,5.65,3925588,0
2016-07-07,5.7,5.86,5.52,5.63,2405599,0
2016-07-08,5.72,5.76,5.53,5.67,1337310,0
2016-07-11,5.73,5.86,5.63,5.71,1258233,0
2016-07-12,5.86,6.17,5.86,6.14,1297506,0
2016-07-13,6.12,6.21,5.82,5.95,1156985,0
2016-07-14,6.01,6.035,5.87,5.89,668324,0
2016-07-15,5.9,5.94,5.8,5.88,819267,0
2016-07-18,5.83,5.84,5.715,5.8,692687,0
2016-07-19,5.76,5.79,5.55,5.58,664265,0
2016-07-20,5.51,5.66,5.385,5.63,1435935,0
2016-07-21,5.65,5.78,5.52,5.52,606811,0
2016-07-22,5.52,5.53,5.415,5.52,901633,0
2016-07-25,5.47,5.47,5.37,5.43,1041517,0
2016-07-26,5.37,5.52,5.35,5.5,1308489,0
2016-07-27,5.49,5.63,5.35,5.45,1053178,0
2016-07-28,5.47,5.57,5.42,5.48,904542,0
2016-07-29,5.41,5.57,5.37,5.55,2015448,0
2016-08-01,5.49,5.495,5.22,5.33,2056103,0
2016-08-02,5.39,5.42,5.16,5.3,2530983,0
2016-08-03,5.34,5.455,5.22,5.44,2824223,0
2016-08-04,5.4,5.585,5.38,5.56,1322874,0
2016-08-05,5.59,5.68,5.52,5.61,1744433,0
2016-08-08,5.65,5.73,5.41,5.54,1832221,0
2016-08-09,5.53,5.55,5.33,5.41,2484839,0
2016-08-10,5.43,5.47,5.27,5.31,3618953,0
2016-08-11,5.34,5.62,5.28,5.58,1142028,0
2016-08-12,5.58,5.7,5.55,5.68,925980,0
2016-08-15,5.74,5.92,5.71,5.89,845699,0
2016-08-16,5.85,5.93,5.75,5.87,779509,0
2016-08-17,5.82,5.96,5.74,5.76,1138775,0
2016-08-18,5.82,6.21,5.81,6.2,1577621,0
2016-08-19,6.15,6.27,6.11,6.27,1414879,0
2016-08-22,6.14,6.15,5.96,6,730958,0
2016-08-23,5.97,6.17,5.9601,6.12,868825,0
2016-08-24,6.07,6.2,5.97,6.01,1119451,0
2016-08-25,6.01,6.075,5.92,6.02,787707,0
2016-08-26,6.03,6.1,5.935,5.95,1076172,0
2016-08-29,5.92,6.02,5.88,6,876560,0
2016-08-30,6.01,6.1,5.85,5.9,1587259,0
2016-08-31,6.45,6.61,6.01,6.21,3387854,0
2016-09-01,6.17,6.17,6,6.07,1222500,0
2016-09-02,6.14,6.23,6.09,6.15,703139,0
2016-09-06,6.27,6.27,6.03,6.24,980649,0
2016-09-07,6.27,6.5325,6.17,6.36,1569606,0
2016-09-08,6.45,6.63,6.3999,6.49,1272808,0
2016-09-09,6.37,6.42,6.08,6.14,905874,0
2016-09-12,6.04,6.18,5.96,6.12,1230214,0
2016-09-13,5.99,6,5.805,5.95,1658537,0
2016-09-14,5.92,6.04,5.78,5.79,1038008,0
2016-09-15,5.82,5.91,5.71,5.82,760638,0
2016-09-16,5.7,6.03,5.69,6.02,2148642,0
2016-09-19,6.08,6.13,5.865,5.89,1068247,0
2016-09-20,5.88,5.89,5.745,5.8,1022967,0
2016-09-21,5.92,6.06,5.89,6.05,925072,0
2016-09-22,6.2,6.28,6.045,6.08,1043389,0
2016-09-23,6.05,6.1,5.71,5.75,968210,0
2016-09-26,5.8,5.93,5.75,5.83,682167,0
2016-09-27,5.71,5.73,5.6225,5.67,1076257,0
2016-09-28,5.73,6.14,5.6225,6.13,1339087,0
2016-09-29,6.14,6.545,6.14,6.39,1654106,0
2016-09-30,6.43,6.585,6.31,6.41,1246021,0
2016-10-03,6.42,6.58,6.32,6.5,1052681,0
2016-10-04,6.55,6.57,6.11,6.19,1735416,0
2016-10-05,6.34,6.5,6.26,6.32,3223975,0
2016-10-06,6.39,6.52,6.31,6.46,1269830,0
2016-10-07,6.49,6.51,6.29,6.37,821435,0
2016-10-10,6.45,6.59,6.45,6.53,848487,0
2016-10-11,6.51,6.53,6.33,6.34,944463,0
2016-10-12,6.31,6.37,6.19,6.25,815511,0
2016-10-13,6.19,6.38,6.12,6.27,822443,0
2016-10-14,6.3,6.36,6.195,6.2,596873,0
2016-10-17,6.19,6.27,6.1,6.13,631307,0
2016-10-18,6.24,6.24,6.06,6.06,587321,0
2016-10-19,6.11,6.39,6.11,6.25,788401,0
2016-10-20,6.1,6.325,6.09,6.22,621407,0
2016-10-21,6.16,6.28,6.13,6.16,602715,0
2016-10-24,6.14,6.19,5.96,6.1,763233,0
2016-10-25,6.05,6.14,5.79,5.79,724696,0
2016-10-26,5.74,5.79,5.54,5.72,1190896,0
2016-10-27,5.73,5.8,5.62,5.62,742143,0
2016-10-28,5.6,5.71,5.44,5.45,643128,0
2016-10-31,5.4,5.41,5.17,5.21,1081022,0
2016-11-01,5.27,5.35,5.09,5.22,918805,0
2016-11-02,5.13,5.19,4.94,5.01,799365,0
2016-11-03,5.03,5.19,4.98,5.01,923228,0
2016-11-04,4.96,5,4.795,4.81,1345685,0
2016-11-07,4.9,4.98,4.54,4.7,1930652,0
2016-11-08,4.61,4.72,4.58,4.62,1088120,0
2016-11-09,4.68,4.86,4.57,4.81,1586470,0
2016-11-10,4.74,4.815,4.63,4.67,1256758,0
2016-11-11,4.61,4.65,4.39,4.63,1071432,0
2016-11-14,4.63,4.78,4.57,4.78,1409330,0
2016-11-15,4.86,5.165,4.86,4.97,1464441,0
2016-11-16,4.96,5.02,4.82,4.83,1004634,0
2016-11-17,4.88,4.955,4.73,4.76,1269264,0
2016-11-18,4.78,4.93,4.755,4.9,1497250,0
2016-11-21,5.04,5.16,4.98,5.03,1179069,0
2016-11-22,5.06,5.125,4.95,5.03,1307456,0
2016-11-23,4.98,5.14,4.97,5.11,764686,0
2016-11-25,5.05,5.05,4.85,4.92,527068,0
2016-11-28,5.03,5.28,4.97,5.06,1951366,0
2016-11-29,4.85,4.93,4.6,4.63,2574793,0
2016-11-30,5.19,5.4,5.03,5.3,3529202,0
2016-12-01,5.49,5.53,5.14,5.18,1464332,0
2016-12-02,5.17,5.25,5.1,5.1,1301178,0
2016-12-05,5.2,5.2299,5.1,5.11,1053849,0
2016-12-06,5.05,5.375,5,5.36,1505085,0
2016-12-07,5.3,5.46,5.23,5.4,1447738,0
2016-12-08,5.44,5.69,5.43,5.63,1689284,0
2016-12-09,5.68,5.76,5.59,5.76,1326145,0
2016-12-12,6.02,6.06,5.72,5.83,1909559,0
2016-12-13,5.95,6,5.815,5.87,1330188,0
2016-12-14,5.8,5.86,5.62,5.63,1023162,0
2016-12-15,5.55,5.84,5.52,5.81,1315149,0
2016-12-16,5.85,5.86,5.7,5.73,923007,0
2016-12-19,6.01,6.47,5.98,6.32,2654540,0
2016-12-20,6.56,6.6263,6.405,6.55,1926483,0
2016-12-21,6.66,6.77,6.6,6.63,2110965,0
2016-12-22,6.65,6.74,6.58,6.73,1334731,0
2016-12-23,6.7,6.94,6.7,6.93,1481366,0
2016-12-27,6.97,7.09,6.87,7.05,2365905,0
2016-12-28,7.13,7.14,6.9,6.99,1484584,0
2016-12-29,6.97,7.065,6.945,7.01,1168573,0
2016-12-30,7.02,7.06,6.92,7.01,1270597,0
2017-01-03,7.18,7.39,7.12,7.25,1783770,0
2017-01-04,7.24,7.29,7.05,7.21,2865455,0
2017-01-05,7.25,7.29,6.95,7.08,3452068,0
2017-01-06,7.11,7.17,6.96,7.08,1932618,0
2017-01-09,7,7.03,6.87,6.94,1319544,0
2017-01-10,6.98,7.01,6.92,6.99,1076330,0
2017-01-11,7.03,7.08,6.915,7.06,1303504,0
2017-01-12,6.65,6.74,6.39,6.63,25249384,0
2017-01-13,6.64,6.72,6.54,6.54,2845313,0
2017-01-17,6.62,6.62,6.47,6.56,1979128,0
2017-01-18,6.47,6.78,6.47,6.72,3693401,0
2017-01-19,6.74,6.87,6.63,6.71,1947364,0
2017-01-20,6.81,6.81,6.49,6.51,2384562,0
2017-01-23,6.43,6.47,6.32,6.39,2707818,0
2017-01-24,6.46,6.47,6.331,6.35,1435483,0
2017-01-25,6.3,6.5,6.25,6.32,2708557,0
2017-01-26,6.36,6.4,6.27,6.38,2159613,0
2017-01-27,6.36,6.45,6.32,6.4,2142086,0
2017-01-30,6.37,6.43,6.18,6.43,6920282,0
2017-01-31,6.44,6.59,6.32,6.54,2547755,0
2017-02-01,6.58,6.66,6.44,6.53,2061411,0
2017-02-02,6.59,6.68,6.52,6.57,1896131,0
2017-02-03,6.56,6.59,6.405,6.53,1773636,0
2017-02-06,6.55,6.61,6.46,6.51,2348349,0
2017-02-07,6.46,6.5,6.31,6.34,2189873,0
2017-02-08,6.27,6.29,6.12,6.25,1711564,0
2017-02-09,6.32,6.4,6.26,6.26,2050981,0
2017-02-10,6.38,6.42,6.25,6.29,2658306,0
2017-02-13,6.27,6.33,6.17,6.21,2981501,0
2017-02-14,6.24,6.28,6.06,6.23,2620089,0
2017-02-15,6.21,6.29,6.19,6.19,1526840,0
2017-02-16,6.18,6.23,6.01,6.02,1482565,0
2017-02-17,6,6.02,5.9,5.91,1765978,0
2017-02-21,5.99,6.12,5.96,6.09,2604382,0
2017-02-22,6.02,6.155,5.98,6.03,3789785,0
2017-02-23,6.14,6.14,5.88,6.01,2509165,0
2017-02-24,5.94,6.04,5.8969,5.99,3156505,0
2017-02-27,5.93,6.03,5.74,6.01,4270643,0
2017-02-28,5.97,6.23,5.97,6.14,4413010,0
2017-03-01,6.2,6.395,6.19,6.31,2979351,0
2017-03-02,6.22,6.26,6.105,6.11,1507076,0
2017-03-03,6.11,6.15,5.97,5.99,1885836,0
2017-03-06,6.01,6.07,5.92,6.05,1529287,0
2017-03-07,6.1,6.12,5.84,5.84,1262023,0
2017-03-08,5.86,5.91,5.57,5.59,1582681,0
2017-03-09,5.6,5.945,5.55,5.91,2814664,0
2017-03-10,5.96,6.03,5.815,5.87,2093824,0
2017-03-13,5.85,6.06,5.85,6.02,1988177,0
2017-03-14,5.9,5.93,5.79,5.86,2059638,0
2017-03-15,5.94,5.99,5.85,5.91,6356974,0
2017-03-16,5.97,5.99,5.81,5.85,1486628,0
2017-03-17,5.86,5.89,5.81,5.85,3225148,0
2017-03-20,5.8,6.01,5.765,5.99,1901346,0
2017-03-21,5.99,6.03,5.73,5.77,2736430,0
2017-03-22,5.72,5.78,5.605,5.67,1840912,0
2017-03-23,5.66,5.69,5.53,5.66,2254299,0
2017-03-24,5.67,5.9255,5.66,5.89,3303993,0
2017-03-27,5.83,6,5.78,5.99,2151469,0
2017-03-28,6.01,6.24,6,6.17,2498858,0
2017-03-29,6.15,6.4,6.12,6.39,2042976,0
2017-03-30,6.45,6.52,6.37,6.42,1975144,0
2017-03-31,6.41,6.72,6.395,6.66,3664531,0
2017-04-03,6.64,6.78,6.59,6.74,3128674,0
2017-04-04,6.75,6.98,6.71,6.93,4332468,0
2017-04-05,6.97,7,6.79,6.84,6691901,0
2017-04-06,6.88,7.03,6.86,6.96,2812106,0
2017-04-07,6.98,6.98,6.57,6.57,1962649,0
2017-04-10,6.63,6.645,6.54,6.58,2557037,0
2017-04-11,6.57,6.6,6.36,6.44,1907862,0
2017-04-12,6.43,6.485,6.28,6.29,2276618,0
2017-04-13,6.28,6.31,5.99,6.02,2621350,0
2017-04-17,6.02,6.11,5.95,6.1,3027699,0
2017-04-18,6.06,6.06,5.835,5.86,2042724,0
2017-04-19,5.86,5.89,5.72,5.75,3757887,0
2017-04-20,5.79,5.81,5.695,5.72,2535154,0
2017-04-21,5.72,5.79,5.67,5.69,1771132,0
2017-04-24,5.72,5.81,5.69,5.69,2965224,0
2017-04-25,5.66,5.88,5.63,5.85,1913546,0
2017-04-26,5.76,6.19,5.76,6.11,4382785,0
2017-04-27,6.02,6.045,5.9,6.03,3139467,0
2017-04-28,6.09,6.12,5.99,6.01,3715840,0
2017-05-01,5.98,6.03,5.94,5.99,2068648,0
2017-05-02,5.92,6.03,5.91,5.96,4293618,0
2017-05-03,5.92,5.99,5.89,5.94,2863508,0
2017-05-04,5.88,5.8924,5.695,5.72,2828562,0
2017-05-05,5.77,5.96,5.67,5.95,2348845,0
2017-05-08,6.16,7.23,6.11,6.83,9189253,0
2017-05-09,6.87,6.89,6.36,6.37,4105593,0
2017-05-10,6.42,6.79,6.4,6.7,6807453,0
2017-05-11,6.78,6.92,6.725,6.84,3472618,0
2017-05-12,6.81,6.9,6.75,6.81,2591315,0
2017-05-15,7.07,7.36,7.05,7.3,3561568,0
2017-05-16,7.35,7.48,7.15,7.28,3096666,0
2017-05-17,7.24,7.29,7.05,7.07,3228740,0
2017-05-18,7.01,7.05,6.9,6.97,3610393,0
2017-05-19,7.07,7.61,7.06,7.59,3045769,0
2017-05-22,7.63,7.9,7.56,7.84,3365193,0
2017-05-23,7.4,7.48,7.14,7.17,14324324,0
2017-05-24,7.19,7.1918,6.91,6.99,4002207,0
2017-05-25,6.97,7.09,6.63,6.65,3221720,0
2017-05-26,6.66,6.6986,6.54,6.63,2597740,0
2017-05-30,6.59,6.65,6.33,6.35,2661769,0
2017-05-31,6.3,6.31,5.79,6,6440439,0
2017-06-01,6.01,6.22,5.93,6.12,4668038,0
2017-06-02,6.06,6.16,5.98,6.06,3878797,0
2017-06-05,6.05,6.09,5.96,6.05,2508436,0
2017-06-06,6.02,6.28,5.98,6.27,2293132,0
2017-06-07,5.97,6.33,5.95,6.06,3527319,0
2017-06-08,6.01,6.175,6.01,6.05,2177813,0
2017-06-09,6.11,6.25,6.03,6.15,2513455,0
2017-06-12,6.23,6.33,6.21,6.25,2502150,0
2017-06-13,6.27,6.475,6.23,6.45,1805228,0
2017-06-14,6.4,6.44,6.11,6.17,1968124,0
2017-06-15,6.14,6.205,5.86,5.96,1967250,0
2017-06-16,6.03,6.2,5.96,6.19,3471013,0
2017-06-19,6.18,6.18,5.9,5.92,2286908,0
2017-06-20,5.82,5.985,5.65,5.93,2165195,0
2017-06-21,5.84,6,5.7,5.8,3324262,0
2017-06-22,5.82,5.99,5.75,5.91,2663281,0
2017-06-23,5.95,6.08,5.905,6.06,2860523,0
2017-06-26,6.07,6.18,6,6.13,1457308,0
2017-06-27,6.16,6.189,6.01,6.07,1856079,0
2017-06-28,6.09,6.22,6.02,6.12,1195111,0
2017-06-29,6.14,6.315,6.1,6.31,2545110,0
2017-06-30,6.35,6.48,6.21,6.41,2603609,0
2017-07-03,6.47,6.53,6.42,6.52,804815,0
2017-07-05,6.46,6.47,6.31,6.47,2741148,0
2017-07-06,6.46,6.49,6.15,6.19,2624753,0
2017-07-07,6.11,6.21,5.99,6.21,1906403,0
2017-07-10,6.14,6.29,6.1,6.27,1470008,0
2017-07-11,6.26,6.41,6.2,6.34,1519826,0
2017-07-12,6.43,6.51,6.285,6.33,1829992,0
2017-07-13,6.33,6.415,6.27,6.33,1435573,0
2017-07-14,6.33,6.47,6.3,6.42,1545190,0
2017-07-17,6.4,6.5,6.36,6.43,958353,0
2017-07-18,6.46,6.47,6.24,6.28,1342509,0
2017-07-19,6.24,6.46,6.2242,6.44,1942788,0
2017-07-20,6.47,6.56,6.36,6.41,1529141,0
2017-07-21,6.4,6.44,6.19,6.23,1216960,0
2017-07-24,6.26,6.29,6.19,6.26,1026638,0
2017-07-25,6.36,6.495,6.36,6.43,1208040,0
2017-07-26,6.51,6.78,6.45,6.57,1407184,0
2017-07-27,6.55,6.63,6.5,6.58,1766090,0
2017-07-28,6.54,6.71,6.52,6.6,946446,0
2017-07-31,6.57,6.65,6.38,6.6,2411017,0
2017-08-01,6.56,6.63,6.46,6.48,2128672,0
2017-08-02,6.42,6.665,6.37,6.54,1741775,0
2017-08-03,6.52,6.52,6.18,6.19,1602302,0
2017-08-04,6.21,6.5975,6.205,6.55,1994948,0
2017-08-07,6.6,6.88,6.32,6.85,2528173,0
2017-08-08,6.87,7.225,6.8,7.08,2680216,0
2017-08-09,7.11,7.21,7.05,7.13,2307773,0
2017-08-10,7.15,7.165,6.74,6.75,3688778,0
2017-08-11,6.46,6.94,6.42,6.83,2410719,0
2017-08-14,6.87,6.93,6.75,6.76,2278640,0
2017-08-15,6.71,6.745,6.58,6.72,1535865,0
2017-08-16,6.71,6.75,6.49,6.6,2001624,0
2017-08-17,6.55,6.78,6.55,6.75,2596454,0
2017-08-18,6.75,6.91,6.68,6.91,2539748,0
2017-08-21,6.89,6.89,6.55,6.57,3132951,0
2017-08-22,6.64,6.75,6.61,6.72,1837946,0
2017-08-23,6.69,7.14,6.68,7,3549741,0
2017-08-24,7,7.06,6.91,6.93,2583512,0
2017-08-25,6.96,6.96,6.8725,6.92,1114986,0
2017-08-28,6.92,6.92,6.73,6.86,1482666,0
2017-08-29,6.77,6.82,6.73,6.81,1576249,0
2017-08-30,6.76,6.91,6.73,6.89,2098818,0
2017-08-31,6.95,7.06,6.95,7.04,2211149,0
2017-09-01,7.05,7.17,6.945,7.17,1904140,0
2017-09-05,7.22,7.34,7.07,7.27,2490030,0
2017-09-06,7.32,7.35,7.14,7.27,2783157,0
2017-09-07,7.26,7.39,7.11,7.38,1826468,0
2017-09-08,7.32,7.36,6.93,7.08,1611466,0
2017-09-11,7.11,7.22,7,7.12,1930578,0
2017-09-12,7.1,7.31,7.1,7.23,1341211,0
2017-09-13,7.28,7.41,7.21,7.34,2802837,0
2017-09-14,7.41,7.455,7.27,7.31,1891390,0
2017-09-15,7.33,7.4,7.27,7.34,4671212,0
2017-09-18,7.34,7.57,7.32,7.56,2188106,0
2017-09-19,7.56,7.63,7.54,7.61,1648039,0
2017-09-20,7.67,7.8,7.62,7.78,2698865,0
2017-09-21,7.79,7.87,7.71,7.86,1986817,0
2017-09-22,7.84,7.885,7.78,7.86,1937031,0
2017-09-25,7.98,8.07,7.84,7.97,2979370,0
2017-09-26,7.96,8.11,7.85,8.09,3439381,0
2017-09-27,8.12,8.155,7.975,8.13,2146477,0
2017-09-28,8.21,8.21,7.91,7.99,2485968,0
2017-09-29,7.96,8.01,7.86,7.96,2436460,0
2017-10-02,7.81,7.92,7.75,7.89,1933996,0
2017-10-03,7.91,7.94,7.68,7.7,2543452,0
2017-10-04,7.62,7.69,7.48,7.5,2334582,0
2017-10-05,7.58,7.72,7.535,7.7,3361470,0
2017-10-06,7.56,7.64,7.49,7.61,1682069,0
2017-10-09,7.51,7.595,7.46,7.56,1305907,0
2017-10-10,7.65,7.6699,7.5,7.51,862469,0
2017-10-11,7.55,7.66,7.465,7.64,1021769,0
2017-10-12,7.51,7.725,7.48,7.69,955480,0
2017-10-13,7.82,7.84,7.545,7.63,1984640,0
2017-10-16,7.69,7.73,7.44,7.53,1007968,0
2017-10-17,7.55,7.62,7.49,7.61,1588231,0
2017-10-18,7.6,7.67,7.49,7.5,974949,0
2017-10-19,7.43,7.555,7.37,7.53,1585428,0
2017-10-20,7.53,7.58,7.49,7.51,1381048,0
2017-10-23,7.54,7.58,7.41,7.44,2778429,0
2017-10-24,7.88,7.88,7.49,7.57,3154837,0
2017-10-25,7.6,7.97,7.46,7.62,3467136,0
2017-10-26,7.79,7.82,7.57,7.68,2121470,0
2017-10-27,7.67,7.83,7.6,7.77,2410340,0
2017-10-30,7.8,7.93,7.77,7.84,2172997,0
2017-10-31,7.81,7.81,7.41,7.68,2189048,0
2017-11-01,7.77,8.1,7.71,8.02,2198520,0
2017-11-02,7.98,8.095,7.88,7.93,1485506,0
2017-11-03,7.93,8.16,7.89,8.1,1410866,0
2017-11-06,8.29,8.575,8.15,8.47,4354763,0
2017-11-07,8.5,8.62,8.43,8.53,2883364,0
2017-11-08,8.5,8.5,8.28,8.29,1849996,0
2017-11-09,8.24,8.42,8.22,8.31,2489383,0
2017-11-10,8.25,8.375,8.25,8.37,1548228,0
