Date,Open,High,Low,Close,Volume,OpenInt
2010-04-21,14,14,14,14,0,0
2010-04-22,12.75,13.08,12.06,12.3,5993574,0
2010-04-23,12.3,12.6,11.86,12.07,902999,0
2010-04-26,12,12.3,12,12.1,627909,0
2010-04-27,12.18,12.2,11.6,11.8,668786,0
2010-04-28,11.75,12.13,11.46,11.9,488536,0
2010-04-29,11.9,12.35,11.77,12.23,263307,0
2010-04-30,12.03,12.39,11.88,11.91,101535,0
2010-05-03,11.85,12.13,11.79,12.05,284478,0
2010-05-04,11.74,11.96,11.66,11.75,287933,0
2010-05-05,11.61,12.09,11.25,11.51,332666,0
2010-05-06,11.66,11.66,10.75,11.23,406104,0
2010-05-07,11.06,11.37,10.89,10.96,518725,0
2010-05-10,11.25,11.47,11,11.29,223471,0
2010-05-11,11.05,11.79,11.05,11.69,230749,0
2010-05-12,11.56,11.8,11.5,11.73,77180,0
2010-05-13,11.58,11.81,11.5,11.72,136892,0
2010-05-14,11.57,11.83,11.26,11.51,70817,0
2010-05-17,11.59,11.59,11.1,11.41,193369,0
2010-05-18,11.4,11.9,11.2,11.65,124272,0
2010-05-19,11.66,11.9,11.15,11.4,473881,0
2010-05-20,11.3,11.74,10.91,11.4,321443,0
2010-05-21,11.34,11.34,10.91,10.99,86836,0
2010-05-24,10.99,11.38,10.9,11.15,104838,0
2010-05-25,11.03,11.03,9.85,10.64,207131,0
2010-05-26,10.73,11.26,10.28,11.12,102198,0
2010-05-27,11.23,11.4,11.07,11.4,211533,0
2010-05-28,11.48,11.58,10.88,11.1,114241,0
2010-06-01,11.17,11.29,10.78,11.05,140417,0
2010-06-02,11.08,11.09,10.8,10.94,35076,0
2010-06-03,11.02,11.02,10.47,10.65,184419,0
2010-06-04,10.53,10.92,10.16,10.34,63449,0
2010-06-07,10.28,10.5,9.55,9.63,172424,0
2010-06-08,9.65,9.96,9.54,9.65,81520,0
2010-06-09,9.78,10,9.22,9.5,66722,0
2010-06-10,9.51,9.72,9.5,9.66,52973,0
2010-06-11,9.58,9.71,9.4,9.6,75283,0
2010-06-14,9.55,9.72,9.2,9.55,122615,0
2010-06-15,9.53,9.53,9,9.27,119222,0
2010-06-16,9.32,9.47,8.95,9.03,92310,0
2010-06-17,9.09,9.18,8.54,8.98,285626,0
2010-06-18,8.98,9.01,8.65,8.93,93905,0
2010-06-21,8.9,9.13,8.9,9,52635,0
2010-06-22,8.94,9.09,8.79,8.95,80737,0
2010-06-23,8.93,8.99,8.75,8.8,111613,0
2010-06-24,8.98,9.04,8.75,8.99,83950,0
2010-06-25,9.04,9.11,8.95,8.99,41483,0
2010-06-28,8.91,9.11,8.83,9.01,47685,0
2010-06-29,9.05,9.09,8.76,9,62180,0
2010-06-30,8.95,9.05,8.9,8.95,24874,0
2010-07-01,8.77,8.92,7.58,8.27,101159,0
2010-07-02,8.39,8.4,7.86,7.92,165524,0
2010-07-06,8.1,8.13,7.99,8.01,54451,0
2010-07-07,7.95,8.24,7.95,8.2,52985,0
2010-07-08,8.18,8.24,7.89,7.91,45272,0
2010-07-09,7.97,8.58,7.86,8.5,75519,0
2010-07-12,8.5,8.73,8.16,8.65,83397,0
2010-07-13,8.8,9.24,8.79,9.16,173005,0
2010-07-14,9.22,9.25,8.67,8.98,60956,0
2010-07-15,8.96,9.34,8.96,9.26,56626,0
2010-07-16,9.21,9.4,9.06,9.26,300859,0
2010-07-19,9.17,9.4,8.99,9.4,14822,0
2010-07-20,9.47,9.81,9.18,9.31,282265,0
2010-07-21,9.42,9.42,9.2,9.27,35193,0
2010-07-22,9.29,9.62,9.29,9.62,41280,0
2010-07-23,9.58,9.59,9.44,9.5,11540,0
2010-07-26,9.45,9.53,9.44,9.53,13949,0
2010-07-27,9.53,9.56,9.48,9.51,15944,0
2010-07-28,9.51,9.53,9.22,9.32,23344,0
2010-07-29,9.38,9.39,9.1,9.25,43217,0
2010-07-30,9.19,9.27,9.1,9.27,13372,0
2010-08-02,9.3,9.31,9.14,9.3,61129,0
2010-08-03,9.2,9.43,9.2,9.36,22084,0
2010-08-04,9.27,9.39,9.03,9.19,18536,0
2010-08-05,9.1,9.19,9.09,9.19,6367,0
2010-08-06,9.15,9.24,9.13,9.24,8062,0
2010-08-09,9.21,9.21,9,9.11,38249,0
2010-08-10,8.86,9.04,7.68,7.95,773927,0
2010-08-11,7.89,8,7.4,7.82,104886,0
2010-08-12,7.75,7.75,7.02,7.39,192439,0
2010-08-13,7.99,7.99,7.04,7.27,37126,0
2010-08-16,7.21,7.59,7.2,7.24,10879,0
2010-08-17,7.2,7.31,6.95,6.95,40842,0
2010-08-18,7,7.19,6.51,7.04,45709,0
2010-08-19,6.7,7.22,6.7,7.05,8314,0
2010-08-20,7,7.03,6.83,6.94,2750,0
2010-08-23,7,7.1,6.74,7.09,6482,0
2010-08-24,6.99,6.99,6.76,6.76,1800,0
2010-08-25,6.51,6.85,6.51,6.8,11106,0
2010-08-26,6.76,6.89,6.76,6.86,2800,0
2010-08-27,6.8,6.91,6.76,6.77,15201,0
2010-08-30,6.76,6.77,6.48,6.48,7748,0
2010-08-31,6.36,6.56,6.26,6.55,114261,0
2010-09-01,6.55,6.66,6.35,6.5,59897,0
2010-09-02,6.5,6.78,6.35,6.55,47529,0
2010-09-03,5.35,6.52,5.11,6.42,457557,0
2010-09-07,6.45,6.46,6.04,6.41,162007,0
2010-09-08,6.21,6.59,6.05,6.32,11940,0
2010-09-09,6.5,6.51,6.33,6.49,73031,0
2010-09-10,6.59,6.65,6.42,6.65,30564,0
2010-09-13,6.91,6.93,6.67,6.72,25651,0
2010-09-14,6.76,6.9,6.3,6.5,76760,0
2010-09-15,6.52,6.62,6.13,6.25,36140,0
2010-09-16,6.14,6.2,6.05,6.2,10052,0
2010-09-17,6.08,6.14,6.05,6.13,11000,0
2010-09-20,6.1,6.24,6.01,6.2,37171,0
2010-09-21,6.16,6.27,6.08,6.19,11400,0
2010-09-22,6.25,6.3,6.05,6.15,25931,0
2010-09-23,6.1,6.38,6.08,6.11,42349,0
2010-09-24,6.11,6.31,6.02,6.02,34762,0
2010-09-27,6.1,6.2,6.05,6.1,20845,0
2010-09-28,6.15,6.2,6.07,6.12,30528,0
2010-09-29,6.07,6.12,6.02,6.02,21559,0
2010-09-30,6.07,6.2,6.06,6.14,35832,0
2010-10-01,6.08,6.2,6.05,6.1,42809,0
2010-10-04,6.03,6.14,6.02,6.1,10000,0
2010-10-05,6.16,6.16,6.06,6.11,9850,0
2010-10-06,6.12,6.18,5.95,5.95,23955,0
2010-10-07,6.01,6.12,6,6.05,13810,0
2010-10-08,6,6.21,6,6.21,28263,0
2010-10-11,6.21,6.52,6.21,6.42,14450,0
2010-10-12,6.54,6.54,6.36,6.4,26410,0
2010-10-13,6.63,7,6.63,7,126831,0
2010-10-14,6.99,7.18,6.95,7.02,74526,0
2010-10-15,7.08,7.08,6.9,6.9,17358,0
2010-10-18,6.88,7.02,6.86,7,30488,0
2010-10-19,6.98,7.09,6.96,6.96,30443,0
2010-10-20,7.14,7.14,6.9,7.02,51747,0
2010-10-21,7,7,6.87,6.9,26096,0
2010-10-22,6.92,6.92,6.81,6.83,104537,0
2010-10-25,6.87,6.96,6.76,6.82,20881,0
2010-10-26,6.76,6.78,6.62,6.62,56807,0
2010-10-27,6.63,6.74,6.63,6.65,30705,0
2010-10-28,6.75,6.83,6.62,6.62,37732,0
2010-10-29,6.62,6.76,6.62,6.74,12012,0
2010-11-01,6.79,7.03,6.71,6.92,10826,0
2010-11-02,6.99,7.03,6.77,6.99,26695,0
2010-11-03,6.93,7.05,6.81,6.82,24282,0
2010-11-04,6.91,7.25,6.9,7.1,80731,0
2010-11-05,7.16,7.22,6.95,7,55350,0
2010-11-08,6.99,7.12,6.95,7.11,13188,0
2010-11-09,7.06,7.06,6.86,7,33710,0
2010-11-10,6.95,7,6.8,6.8,48006,0
2010-11-11,6.8,7.15,6.8,7.11,96935,0
2010-11-12,7.11,7.15,6.99,7.1,48500,0
2010-11-15,7.04,7.77,7,7.66,166909,0
2010-11-16,7.58,7.58,6.95,7.27,87433,0
2010-11-17,7.21,7.21,6.8,7,41601,0
2010-11-18,6.99,7.08,6.95,7.06,127640,0
2010-11-19,6.97,7.09,6.95,7.09,41107,0
2010-11-22,6.95,7.21,6.95,7.1,54686,0
2010-11-23,7.07,7.2,7.07,7.2,50712,0
2010-11-24,7.13,7.25,7.08,7.14,42372,0
2010-11-26,7.04,7.21,6.94,7.02,54968,0
2010-11-29,6.94,7.02,6.83,6.94,48025,0
2010-11-30,6.79,6.91,6.49,6.54,400654,0
2010-12-01,6.62,6.75,4.98,6.05,462038,0
2010-12-02,6.1,6.5,6.1,6.4,402633,0
2010-12-03,5.52,6.22,5.28,5.68,601111,0
2010-12-06,5.82,5.82,5.35,5.53,214611,0
2010-12-07,5.82,5.82,5.43,5.45,109866,0
2010-12-08,5.38,5.58,5.26,5.53,83415,0
2010-12-09,5.6,5.6,5.37,5.5,64462,0
2010-12-10,5.44,5.5,5.4,5.49,43896,0
2010-12-13,5.48,5.65,5.45,5.5,35832,0
2010-12-14,5.46,5.59,5.41,5.54,47839,0
2010-12-15,5.5,5.55,5.43,5.5,114246,0
2010-12-16,5.49,5.52,5.4,5.48,31141,0
2010-12-17,5.52,5.59,5.46,5.5,123562,0
2010-12-20,5.46,5.53,5.4,5.42,42708,0
2010-12-21,5.42,5.5,5.41,5.41,32765,0
2010-12-22,5.39,5.44,5.27,5.37,55775,0
2010-12-23,5.34,5.38,5.29,5.3,24434,0
2010-12-27,5.33,5.4,5.28,5.39,65857,0
2010-12-28,5.37,5.5,5.37,5.42,61291,0
2010-12-29,5.46,5.51,5.41,5.42,67053,0
2010-12-30,5.4,5.53,5.4,5.53,49836,0
2010-12-31,5.45,5.52,5.45,5.52,14556,0
2011-01-03,5.58,5.64,5.41,5.44,132754,0
2011-01-04,5.48,5.51,5.42,5.44,55622,0
2011-01-05,5.49,5.5,5.37,5.38,185270,0
2011-01-06,5.36,5.47,5.29,5.37,44743,0
2011-01-07,5.39,5.44,5.37,5.38,21403,0
2011-01-10,5.38,5.46,5.34,5.44,31759,0
2011-01-11,5.46,5.51,5.36,5.51,19638,0
2011-01-12,5.49,5.49,5.37,5.38,17818,0
2011-01-13,5.33,5.39,5.14,5.14,47882,0
2011-01-14,5.29,5.34,5.15,5.33,58821,0
2011-01-18,5.37,5.37,5.01,5.19,113111,0
2011-01-19,5.18,5.28,5.12,5.2,16635,0
2011-01-20,5.14,5.15,5.01,5.11,38451,0
2011-01-21,5.15,5.18,5.09,5.14,45519,0
2011-01-24,5.16,5.21,5.07,5.17,226893,0
2011-01-25,5.2,5.2,5.11,5.19,10241,0
2011-01-26,5.2,5.44,5.15,5.44,65997,0
2011-01-27,5.38,5.65,5.27,5.65,51247,0
2011-01-28,5.61,5.61,5.41,5.5,19899,0
2011-01-31,5.48,5.9,5.48,5.89,51886,0
2011-02-01,5.66,5.85,5.56,5.84,29777,0
2011-02-02,5.86,5.86,5.4,5.46,102179,0
2011-02-03,5.44,5.63,5.42,5.52,60492,0
2011-02-04,5.69,5.73,5.55,5.66,31130,0
2011-02-07,5.73,5.85,5.67,5.68,73211,0
2011-02-08,5.71,5.93,5.68,5.93,33609,0
2011-02-09,5.94,5.94,5.72,5.73,12651,0
2011-02-10,5.74,5.75,5.6,5.75,30813,0
2011-02-11,5.75,5.87,5.74,5.84,7638,0
2011-02-14,5.85,5.9,5.79,5.9,18845,0
2011-02-15,5.92,5.94,5.76,5.83,24587,0
2011-02-16,5.78,5.92,5.78,5.88,11661,0
2011-02-18,5.77,5.86,5.6,5.62,13218,0
2011-02-22,5.67,5.89,5.42,5.69,58419,0
2011-02-23,5.63,5.63,5.41,5.51,22824,0
2011-02-24,5.36,5.42,5.3,5.4,24804,0
2011-02-25,5.49,5.63,5.4,5.58,8126,0
2011-02-28,5.51,5.7,5.3,5.7,24284,0
2011-03-01,5.7,5.7,5.44,5.69,35186,0
2011-03-02,5.52,5.87,5.51,5.78,47295,0
2011-03-03,5.8,5.8,5.59,5.73,21462,0
2011-03-04,5.62,5.62,5.4,5.47,12678,0
2011-03-07,5.38,5.47,5.17,5.35,31800,0
2011-03-08,5.33,5.46,5.28,5.33,36967,0
2011-03-09,5.47,5.47,5.11,5.12,12531,0
2011-03-10,5.04,5.2,5.02,5.2,9701,0
2011-03-11,5.27,5.27,5.14,5.17,11117,0
2011-03-14,5.04,5.1,4.7,4.8,412332,0
2011-03-15,4.94,4.95,4.51,4.53,127766,0
2011-03-16,4.51,4.62,4.35,4.56,38930,0
2011-03-17,4.34,4.88,4.26,4.88,156971,0
2011-03-18,4.65,5.16,4.65,4.94,106397,0
2011-03-21,5.07,5.07,4.87,4.9,29303,0
2011-03-22,5,5.03,4.87,4.91,9024,0
2011-03-23,4.91,4.94,4.69,4.78,30653,0
2011-03-24,4.8,4.8,4.71,4.76,21259,0
2011-03-25,4.78,4.83,4.01,4.09,116301,0
2011-03-28,4.14,4.43,4.14,4.3,127710,0
2011-03-29,4.38,4.88,4.3,4.88,35771,0
2011-03-30,4.84,4.89,4.67,4.74,35496,0
2011-03-31,4.75,4.78,4.57,4.71,26582,0
2011-04-01,4.76,4.79,4.68,4.69,80650,0
2011-04-04,4.72,4.74,4.54,4.6,20926,0
2011-04-05,4.63,4.7,4.63,4.69,12521,0
2011-04-06,4.73,4.75,4.62,4.68,13601,0
2011-04-07,4.75,4.84,4.58,4.59,76809,0
2011-04-08,4.57,4.84,4.57,4.58,4429,0
2011-04-11,4.73,4.83,4.62,4.76,38941,0
2011-04-12,4.81,4.84,4.5,4.56,30941,0
2011-04-13,4.64,4.69,4.51,4.59,18000,0
2011-04-14,4.56,4.72,4.54,4.72,20981,0
2011-04-15,4.63,4.84,4.6,4.81,20247,0
2011-04-18,4.8,4.91,4.74,4.91,36396,0
2011-04-19,4.79,4.91,4.77,4.89,44594,0
2011-04-20,4.93,5.26,4.85,5.19,75555,0
2011-04-21,5.27,5.27,5.02,5.25,58688,0
2011-04-25,5.29,5.43,5.26,5.41,35037,0
2011-04-26,5.43,5.44,5.29,5.43,16078,0
2011-04-27,5.4,5.43,5.3,5.37,11135,0
2011-04-28,5.38,5.38,5.17,5.27,28158,0
2011-04-29,5.31,5.35,5.25,5.29,10233,0
2011-05-02,5.31,5.38,5.25,5.34,31201,0
2011-05-03,5.34,5.34,5.25,5.28,46149,0
2011-05-04,5.25,5.25,5.01,5.05,38092,0
2011-05-05,5.15,5.25,5.05,5.1,14432,0
2011-05-06,5.08,5.74,5.01,5.65,127393,0
2011-05-09,5.61,5.71,5.31,5.41,39634,0
2011-05-10,5.47,5.47,5.23,5.29,44007,0
2011-05-11,5.25,5.3,5.23,5.26,13085,0
2011-05-12,5.24,5.27,5.14,5.22,3371,0
2011-05-13,5.14,5.2,5.1,5.19,6140,0
2011-05-16,5.2,5.2,5.13,5.14,7012,0
2011-05-17,5.34,5.49,5.14,5.49,34813,0
2011-05-18,5.46,5.61,5.27,5.49,40889,0
2011-05-19,5.45,5.45,5.21,5.25,119308,0
2011-05-20,5.25,5.44,5.16,5.37,16435,0
2011-05-23,5.33,5.33,5.13,5.27,35889,0
2011-05-24,5.29,5.38,5.16,5.31,19811,0
2011-05-25,5.26,5.28,4.94,5.01,127291,0
2011-05-26,5,5.09,4.85,5.04,40014,0
2011-05-27,5.02,5.15,4.75,4.94,109455,0
2011-05-31,4.95,5.22,4.75,4.76,140633,0
2011-06-01,4.79,4.82,4.75,4.77,54165,0
2011-06-02,4.75,5.05,4.75,5.01,49788,0
2011-06-03,4.76,5.05,4.76,5.02,18508,0
2011-06-06,4.93,5.06,4.79,4.94,32522,0
2011-06-07,4.86,5.02,4.77,5,33230,0
2011-06-08,4.93,4.96,4.83,4.88,23467,0
2011-06-09,4.91,4.92,4.77,4.88,8663,0
2011-06-10,4.86,4.86,4.65,4.81,25987,0
2011-06-13,4.76,4.88,4.11,4.77,157054,0
2011-06-14,4.83,4.83,4.55,4.7,16226,0
2011-06-15,4.64,4.64,4.51,4.57,24771,0
2011-06-16,4.52,4.59,4.47,4.53,34212,0
2011-06-17,4.54,4.75,4.42,4.55,45903,0
2011-06-20,4.65,4.69,4.5,4.69,30189,0
2011-06-21,4.73,4.73,4.38,4.6,45453,0
2011-06-22,4.59,4.75,4.5,4.55,42344,0
2011-06-23,4.61,4.71,4.6,4.67,13261,0
2011-06-24,4.52,4.64,4.47,4.52,10080,0
2011-06-27,4.5,4.67,4.5,4.65,5334,0
2011-06-28,4.6,4.6,4.5,4.5,18028,0
2011-06-29,4.56,4.75,4.25,4.27,62171,0
2011-06-30,4.3,4.48,4.26,4.38,48369,0
2011-07-01,4.71,5.09,4.34,4.38,54206,0
2011-07-05,4.36,4.38,4.13,4.14,164102,0
2011-07-06,4.12,4.12,3.95,4.12,39250,0
2011-07-07,4.07,4.15,3.86,4,232835,0
2011-07-08,3.9,4.09,3.79,4.03,94827,0
2011-07-11,3.95,4.13,3.83,4,26996,0
2011-07-12,3.98,4.3,3.81,4.12,45699,0
2011-07-13,4.12,4.21,4.03,4.07,27098,0
2011-07-14,4.07,4.07,3.98,4.02,9243,0
2011-07-15,4.06,4.14,3.97,4.05,31182,0
2011-07-18,4.08,4.11,3.95,3.99,94865,0
2011-07-19,4.05,4.05,3.86,3.9,37316,0
2011-07-20,3.9,3.93,3.73,3.89,115015,0
2011-07-21,3.86,4.06,3.86,4.02,31693,0
2011-07-22,4.02,4.25,3.98,4.24,53518,0
2011-07-25,4.16,4.34,4.06,4.06,31968,0
2011-07-26,3.99,4.2,3.99,4.2,69887,0
2011-07-27,4.23,4.31,4.12,4.15,40567,0
2011-07-28,4.19,4.38,4.18,4.34,25541,0
2011-07-29,4.42,4.49,4.32,4.45,66220,0
2011-08-01,4.25,4.53,4.23,4.38,35466,0
2011-08-02,4.41,4.86,4.41,4.75,132976,0
2011-08-03,4.68,4.84,4.58,4.83,29786,0
2011-08-04,4.9,4.9,4.6,4.7,57083,0
2011-08-05,4.61,4.85,4.37,4.47,69059,0
2011-08-08,4.26,4.34,3.69,3.71,30688,0
2011-08-09,3.74,4.2,3.7,3.97,63622,0
2011-08-10,4.02,4.08,3.69,3.69,66833,0
2011-08-11,3.73,3.82,3.5,3.6,127641,0
2011-08-12,3.7,3.71,3.52,3.52,49476,0
2011-08-15,3.4,3.85,3.4,3.68,57463,0
2011-08-16,3.69,3.75,3.47,3.47,31346,0
2011-08-17,3.46,3.51,3.23,3.28,81699,0
2011-08-18,3.14,3.22,3.05,3.06,68468,0
2011-08-19,3.02,3.06,2.9,2.92,38965,0
2011-08-22,2.98,3.09,2.85,2.85,47291,0
2011-08-23,2.89,2.89,2.77,2.83,47180,0
2011-08-24,2.85,2.99,2.8,2.9,186775,0
2011-08-25,2.9,3,2.86,2.91,22983,0
2011-08-26,2.99,3.16,2.86,3,38224,0
2011-08-29,3.1,3.47,2.97,3.21,44767,0
2011-08-30,3.22,3.39,3.19,3.28,23597,0
2011-08-31,3.4,3.46,3.3,3.41,18022,0
2011-09-01,3.44,3.59,3.28,3.49,37341,0
2011-09-02,3.99,3.99,3.24,3.52,37274,0
2011-09-06,3.47,3.47,3.28,3.36,41607,0
2011-09-07,3.34,3.42,3.29,3.29,30718,0
2011-09-08,3.29,3.3,3.11,3.14,37333,0
2011-09-09,3.11,3.11,3,3.07,22954,0
2011-09-12,3.07,3.4,3,3.21,8955,0
2011-09-13,3.19,3.37,3.06,3.24,30824,0
2011-09-14,3.23,3.41,3.1,3.28,35938,0
2011-09-15,3.34,3.36,3.09,3.18,75608,0
2011-09-16,3.21,3.21,3.13,3.15,7252,0
2011-09-19,2.93,3.23,2.93,3.23,21856,0
2011-09-20,3.2,3.2,2.87,2.93,128600,0
2011-09-21,2.93,2.99,2.84,2.9,22114,0
2011-09-22,2.84,2.86,2.55,2.67,68772,0
2011-09-23,2.7,2.75,2.55,2.55,30083,0
2011-09-26,2.59,2.68,2.59,2.61,17000,0
2011-09-27,2.66,2.66,2.3,2.44,59363,0
2011-09-28,2.48,2.49,2.45,2.47,7936,0
2011-09-29,2.47,2.95,2.26,2.4,80066,0
2011-09-30,2.22,2.31,2.1,2.12,109884,0
2011-10-03,2.12,2.25,2.02,2.18,25275,0
2011-10-04,2.13,2.28,1.92,2.24,23889,0
2011-10-05,2.13,2.22,2.12,2.21,3819,0
2011-10-06,2.2,2.3,2.16,2.2,21185,0
2011-10-07,2.23,2.23,2.1,2.16,6757,0
2011-10-10,2.11,2.27,2.03,2.21,39606,0
2011-10-11,2.07,2.2,1.99,2.15,52384,0
2011-10-12,2.18,2.25,2.09,2.22,48711,0
2011-10-13,2.18,2.21,2.1,2.21,9567,0
2011-10-14,2.18,2.24,2.14,2.22,32653,0
2011-10-17,2.16,2.23,2.16,2.23,9651,0
2011-10-18,2.2,2.32,2.19,2.29,5805,0
2011-10-19,2.34,2.34,2.25,2.25,9487,0
2011-10-20,2.29,2.39,2.29,2.35,69478,0
2011-10-21,2.32,2.42,2.32,2.4,17373,0
2011-10-24,2.5,2.71,2.48,2.57,26386,0
2011-10-25,2.55,2.65,2.55,2.56,9752,0
2011-10-26,2.57,2.73,2.54,2.66,12943,0
2011-10-27,2.73,2.83,2.53,2.75,42568,0
2011-10-28,2.75,2.85,2.68,2.75,14229,0
2011-10-31,2.74,2.86,2.7,2.85,28117,0
2011-11-01,2.71,2.83,2.7,2.73,9803,0
2011-11-02,2.75,2.78,2.55,2.55,45860,0
2011-11-03,2.54,2.57,2.36,2.43,86255,0
2011-11-04,2.4,2.41,2.26,2.41,37019,0
2011-11-07,2.36,2.39,2.3,2.37,15976,0
2011-11-08,2.32,2.4,2.31,2.31,17752,0
2011-11-09,2.29,2.48,2.29,2.42,17460,0
2011-11-10,2.48,2.53,2.29,2.32,28354,0
2011-11-11,2.36,2.42,2.32,2.38,7859,0
2011-11-14,2.34,2.38,2.32,2.35,8475,0
2011-11-15,2.35,2.4,2.31,2.34,23736,0
2011-11-16,2.29,2.4,2.29,2.38,14461,0
2011-11-17,2.37,2.45,2.35,2.37,15697,0
2011-11-18,2.36,2.44,2.33,2.42,5484,0
2011-11-21,2.39,2.58,2.31,2.44,26012,0
2011-11-22,2.35,2.4,2.33,2.35,25040,0
2011-11-23,2.31,2.47,2.3,2.34,11182,0
2011-11-25,2.32,2.41,2.3,2.3,7453,0
2011-11-28,2.31,2.45,2.3,2.41,17766,0
2011-11-29,2.31,2.51,2.3,2.43,12984,0
2011-11-30,2.41,2.72,2.41,2.56,89446,0
2011-12-01,2.6,2.74,2.51,2.74,46188,0
2011-12-02,3.5,3.88,3.35,3.53,1289229,0
2011-12-05,3.29,3.51,3.24,3.43,104658,0
2011-12-06,3.36,3.37,3.11,3.13,128530,0
2011-12-07,3.1,3.15,2.97,2.99,25877,0
2011-12-08,2.95,3.15,2.84,2.84,45537,0
2011-12-09,2.89,2.94,2.71,2.75,73693,0
2011-12-12,2.75,2.82,2.75,2.78,21605,0
2011-12-13,2.79,2.89,2.79,2.82,20223,0
2011-12-14,2.84,2.87,2.82,2.83,25939,0
2011-12-15,2.85,2.86,2.8,2.8,19685,0
2011-12-16,2.77,2.8,2.77,2.78,96107,0
2011-12-19,2.77,2.78,2.76,2.77,24812,0
2011-12-20,2.8,3.01,2.8,2.96,49045,0
2011-12-21,2.95,2.98,2.93,2.98,32382,0
2011-12-22,2.98,3.03,2.98,3,37341,0
2011-12-23,3.04,3.14,3,3.05,51841,0
2011-12-27,3.05,3.11,2.94,2.94,48692,0
2011-12-28,2.93,3.05,2.93,3,221703,0
2011-12-29,3.02,3.24,2.92,3.21,275757,0
2011-12-30,3.09,3.26,3.08,3.18,47976,0
2012-01-03,3.26,3.26,3.01,3.01,22108,0
2012-01-04,3.03,3.22,3.03,3.19,55953,0
2012-01-05,3.1,3.25,3.1,3.16,36226,0
2012-01-06,3.25,3.26,3.17,3.17,16178,0
2012-01-09,3.21,3.25,3.08,3.18,11824,0
2012-01-10,3.2,3.24,3.14,3.17,13487,0
2012-01-11,3.24,3.24,3.12,3.2,31892,0
2012-01-12,2.96,3.2,2.96,3.2,30954,0
2012-01-13,3.19,3.19,2.95,2.99,19890,0
2012-01-17,3,3.2,2.78,2.84,65396,0
2012-01-18,2.84,2.9,2.77,2.86,21564,0
2012-01-19,2.83,3.15,2.83,3.05,11633,0
2012-01-20,3.09,3.24,3.04,3.17,81045,0
2012-01-23,3.18,3.18,3.11,3.18,8683,0
2012-01-24,3.17,3.18,3.08,3.13,63475,0
2012-01-25,3.17,3.17,3.06,3.14,6442,0
2012-01-26,3.14,3.15,3.08,3.11,3742,0
2012-01-27,3.03,3.13,3.03,3.07,3150,0
2012-01-30,3.07,3.17,3,3.1,18620,0
2012-01-31,3.09,3.22,3.09,3.16,74102,0
2012-02-01,3.16,3.16,2.95,3,45004,0
2012-02-02,3.05,3.23,3.02,3.13,84425,0
2012-02-03,3.16,3.18,3.1,3.16,14983,0
2012-02-06,3.17,3.19,2.89,2.91,33978,0
2012-02-07,2.9,3.04,2.9,2.99,21202,0
2012-02-08,2.96,3.01,2.71,2.79,56169,0
2012-02-09,2.79,2.83,2.72,2.75,46855,0
2012-02-10,2.85,3.16,2.75,3.03,49214,0
2012-02-13,3.1,3.11,2.95,3.1,9693,0
2012-02-14,3.05,3.14,3.05,3.14,10398,0
2012-02-15,3.14,3.14,2.95,3.04,44506,0
2012-02-16,3.04,3.11,2.95,2.95,82405,0
2012-02-17,3.03,3.56,2.97,3.44,193206,0
2012-02-21,3.37,4.09,3.37,4,166344,0
2012-02-22,3.99,4.19,3.81,4.08,101210,0
2012-02-23,4.16,4.29,4.06,4.09,271999,0
2012-02-24,3.95,4.09,3.95,4.09,11673,0
2012-02-27,4.07,4.09,4.01,4.04,7999,0
2012-02-28,4.05,4.09,4.01,4.02,19066,0
2012-02-29,4.01,4.01,3.83,3.9,95691,0
2012-03-01,3.9,4.04,3.7,3.7,76414,0
2012-03-02,3.57,3.63,3.39,3.46,329332,0
2012-03-05,3.46,3.52,3.38,3.42,67127,0
2012-03-06,3.41,3.48,3.35,3.46,13994,0
2012-03-07,3.46,3.49,3.35,3.4,25104,0
2012-03-08,3.4,3.42,3.28,3.32,79795,0
2012-03-09,3.32,3.42,3.32,3.41,32450,0
2012-03-12,3.44,3.52,3.4,3.49,15048,0
2012-03-13,3.53,3.54,3.4,3.41,52890,0
2012-03-14,3.41,3.46,3.35,3.4,30535,0
2012-03-15,3.43,3.45,3.35,3.41,19293,0
2012-03-16,3.39,3.45,3.31,3.36,44421,0
2012-03-19,3.4,3.43,3.36,3.4,21099,0
2012-03-20,3.42,3.45,3.39,3.39,12149,0
2012-03-21,3.45,3.79,3.45,3.73,69588,0
2012-03-22,3.8,3.95,3.7,3.83,22910,0
2012-03-23,3.88,3.95,3.83,3.89,27011,0
2012-03-26,3.89,3.99,3.86,3.9,28452,0
2012-03-27,3.84,3.95,3.7,3.9,121354,0
2012-03-28,3.95,4.05,3.88,4.05,68036,0
2012-03-29,4.04,4.22,4.03,4.13,138497,0
2012-03-30,4.18,4.35,4.04,4.29,109639,0
2012-04-02,4.28,4.39,4.19,4.2,48707,0
2012-04-03,4.4,4.46,4.32,4.42,40097,0
2012-04-04,4.38,4.43,4.11,4.19,89906,0
2012-04-05,4.15,4.25,4.08,4.14,52354,0
2012-04-09,4.14,4.47,3.95,4.42,88544,0
2012-04-10,4.36,4.49,4.24,4.28,48663,0
2012-04-11,4.34,4.4,4.06,4.27,53779,0
2012-04-12,4.22,4.34,4.08,4.26,147973,0
2012-04-13,4.23,4.31,4.22,4.31,20006,0
2012-04-16,4.3,4.31,4.12,4.3,42386,0
2012-04-17,4.29,4.44,4.29,4.43,39181,0
2012-04-18,4.26,4.46,4.26,4.32,37785,0
2012-04-19,4.34,4.53,4.29,4.36,66741,0
2012-04-20,4.42,4.44,4.3,4.43,26407,0
2012-04-23,4.44,4.59,4.34,4.57,144399,0
2012-04-24,4.6,5.08,4.51,4.75,114915,0
2012-04-25,4.8,4.82,4.65,4.71,120509,0
2012-04-26,4.67,4.78,4.66,4.73,118427,0
2012-04-27,4.75,4.77,4.71,4.75,202304,0
2012-04-30,4.75,4.81,4.7,4.75,28889,0
2012-05-01,4.76,4.84,4.71,4.71,104166,0
2012-05-02,4.71,4.75,4.7,4.74,233327,0
2012-05-03,4.74,4.8,4.7,4.73,164479,0
2012-05-04,4.72,4.74,4.64,4.66,105636,0
2012-05-07,4.69,4.69,4.35,4.38,205686,0
2012-05-08,4.4,4.64,4.11,4.56,171343,0
2012-05-09,4.53,4.53,4.27,4.39,30091,0
2012-05-10,4.45,4.45,4.28,4.37,19327,0
2012-05-11,4.29,4.59,4.27,4.43,138224,0
2012-05-14,4.38,4.38,4.2,4.2,67635,0
2012-05-15,4.35,4.36,4.03,4.12,40267,0
2012-05-16,4.13,4.18,3.87,4.03,54110,0
2012-05-17,3.99,3.99,3.81,3.87,27132,0
2012-05-18,3.88,4,3.78,3.87,46881,0
2012-05-21,3.9,4.08,3.79,3.94,20229,0
2012-05-22,3.93,4.05,3.76,3.97,29716,0
2012-05-23,3.96,3.96,3.76,3.86,110834,0
2012-05-24,3.83,4,3.81,4,59776,0
2012-05-25,3.96,3.96,3.88,3.9,25159,0
2012-05-29,3.85,4.02,3.75,4.02,46683,0
2012-05-30,4.01,4.04,3.83,3.91,42267,0
2012-05-31,3.91,4.02,3.86,3.96,99900,0
2012-06-01,3.96,4.05,3.8,3.86,20311,0
2012-06-04,3.89,4.32,3.86,4.18,243609,0
2012-06-05,4.18,4.32,4.18,4.22,107615,0
2012-06-06,4.23,4.27,3.92,4.18,97959,0
2012-06-07,4.23,4.24,4.08,4.13,15824,0
2012-06-08,4.14,4.2,4.04,4.16,14461,0
2012-06-11,4.15,4.17,3.86,3.99,48127,0
2012-06-12,3.96,4,3.85,4,8930,0
2012-06-13,4.06,4.11,3.97,4,12710,0
2012-06-14,3.97,4.02,3.89,3.91,11143,0
2012-06-15,4.16,4.21,3.93,4.2,42639,0
2012-06-18,4.07,4.2,4.05,4.14,23925,0
2012-06-19,4.16,4.24,4.06,4.08,78281,0
2012-06-20,5.01,5.01,4.31,4.36,193251,0
2012-06-21,4.4,4.66,4.33,4.38,227848,0
2012-06-22,4.41,4.41,4.3,4.39,31609,0
2012-06-25,4.34,4.45,4.26,4.33,33593,0
2012-06-26,4.36,4.42,4.22,4.22,19582,0
2012-06-27,4.3,4.44,4.07,4.32,44786,0
2012-06-28,4.28,4.48,4.28,4.41,13346,0
2012-06-29,4.45,4.48,4.33,4.42,40610,0
2012-07-02,4.42,4.55,4.34,4.44,30286,0
2012-07-03,4.55,4.55,4.44,4.5,17367,0
2012-07-05,4.46,4.55,4.31,4.5,157682,0
2012-07-06,4.47,4.54,4.43,4.44,14663,0
2012-07-09,4.42,4.55,4.39,4.41,31881,0
2012-07-10,4.55,4.55,4.35,4.39,26930,0
2012-07-11,4.37,4.41,4.06,4.14,68626,0
2012-07-12,4.22,4.22,3.81,4.1,201228,0
2012-07-13,4.17,4.42,4.13,4.31,128611,0
2012-07-16,4.31,4.45,4.31,4.45,32400,0
2012-07-17,4.44,4.45,4.15,4.23,42712,0
2012-07-18,4.26,4.43,4.24,4.39,35710,0
2012-07-19,4.41,4.45,4.34,4.4,24848,0
2012-07-20,4.35,4.44,4.3,4.38,5034,0
2012-07-23,4.28,4.39,4.2,4.33,38761,0
2012-07-24,4.33,4.4,4.15,4.17,14223,0
2012-07-25,4.17,4.32,4.16,4.17,8001,0
2012-07-26,4.19,4.35,4.19,4.3,38489,0
2012-07-27,4.39,4.39,4.24,4.32,21208,0
2012-07-30,4.36,4.45,4.3,4.41,12203,0
2012-07-31,4.37,4.45,4.2201,4.39,16075,0
2012-08-01,4.31,4.42,4.2,4.38,6000,0
2012-08-02,4.25,4.37,4.24,4.3,11588,0
2012-08-03,4.19,4.45,4.19,4.41,27958,0
2012-08-06,4.38,4.46,4.18,4.45,37432,0
2012-08-07,4.26,4.45,4.25,4.32,45572,0
2012-08-08,4.24,4.37,4.2,4.34,22776,0
2012-08-09,3.66,3.66,2.98,3.45,505996,0
2012-08-10,3.46,3.46,3.24,3.36,86246,0
2012-08-13,3.3,3.42,3.3,3.4,48686,0
2012-08-14,3.4,3.59,3.3,3.3,55882,0
2012-08-15,3.3,3.31,3.01,3.16,63488,0
2012-08-16,3.1,3.19,3,3.14,157074,0
2012-08-17,3.01,3.1,2.7,2.9,119427,0
2012-08-20,2.92,2.96,2.8,2.93,78801,0
2012-08-21,2.93,2.9965,2.76,2.88,182633,0
2012-08-22,2.87,2.9399,2.73,2.8,23423,0
2012-08-23,2.78,2.91,2.71,2.72,22347,0
2012-08-24,2.75,2.79,2.72,2.74,5744,0
2012-08-27,2.86,2.86,2.63,2.65,238056,0
2012-08-28,2.66,2.82,2.65,2.78,55710,0
2012-08-29,2.83,2.88,2.75,2.85,28486,0
2012-08-30,2.85,2.96,2.85,2.9,47891,0
2012-08-31,2.9,3,2.75,2.78,57738,0
2012-09-04,2.74,2.77,2.61,2.63,43504,0
2012-09-05,2.63,2.64,2.5,2.5,178710,0
2012-09-06,2.51,2.63,2.51,2.61,28395,0
2012-09-07,2.66,2.69,2.63,2.69,24225,0
2012-09-10,2.7,2.7,2.55,2.59,26092,0
2012-09-11,2.62,2.63,2.61,2.61,7412,0
2012-09-12,2.68,2.68,2.56,2.66,27168,0
2012-09-13,2.7,2.79,2.6701,2.72,10106,0
2012-09-14,2.77,2.77,2.6501,2.71,21935,0
2012-09-17,2.74,2.74,2.63,2.68,5400,0
2012-09-18,2.63,2.74,2.6,2.71,25052,0
2012-09-19,2.7299,2.78,2.6301,2.69,11895,0
2012-09-20,2.69,2.69,2.58,2.61,51519,0
2012-09-21,2.57,2.61,2.55,2.59,10815,0
2012-09-24,2.53,2.56,2.44,2.55,40001,0
2012-09-25,2.55,2.57,2.55,2.57,11202,0
2012-09-26,2.55,2.55,2.5,2.5,8594,0
2012-09-27,2.5,2.63,2.5,2.6,21522,0
2012-09-28,2.63,2.7,2.63,2.7,20788,0
2012-10-01,2.66,2.71,2.595,2.66,38973,0
2012-10-02,2.61,2.71,2.6,2.71,29582,0
2012-10-03,2.68,2.88,2.62,2.7,27170,0
2012-10-04,2.68,2.97,2.68,2.86,22954,0
2012-10-05,2.83,2.95,2.68,2.82,145760,0
2012-10-08,2.8,2.8,2.6403,2.67,6390,0
2012-10-09,2.71,2.82,2.6675,2.79,21343,0
2012-10-10,2.74,2.75,2.68,2.73,6410,0
2012-10-11,2.71,2.71,2.6,2.64,13356,0
2012-10-12,2.65,2.81,2.61,2.66,20640,0
2012-10-15,2.68,2.68,2.5635,2.58,17300,0
2012-10-16,2.58,2.5999,2.52,2.56,11116,0
2012-10-17,2.62,2.62,2.53,2.58,5307,0
2012-10-18,2.53,2.58,2.4916,2.53,20190,0
2012-10-19,2.48,2.54,2.48,2.49,2329,0
2012-10-22,2.49,2.6,2.49,2.58,4700,0
2012-10-23,2.57,2.72,2.49,2.68,12363,0
2012-10-24,2.69,2.7,2.57,2.65,12169,0
2012-10-25,2.63,2.69,2.63,2.68,3929,0
2012-10-26,2.67,2.69,2.62,2.65,7399,0
2012-10-31,2.65,2.69,2.47,2.55,28171,0
2012-11-01,2.54,2.56,2.48,2.5,106192,0
2012-11-02,2.53,2.62,2.43,2.53,123097,0
2012-11-05,2.57,2.61,2.41,2.6,10345,0
2012-11-06,2.59,2.62,2.59,2.62,5453,0
2012-11-07,2.5,2.6,2.5,2.6,2041,0
2012-11-08,2.52,2.55,2.51,2.54,8042,0
2012-11-09,2.53,2.55,2.52,2.52,8370,0
2012-11-12,2.53,2.65,2.53,2.56,14116,0
2012-11-13,2.59,2.76,2.5101,2.72,44832,0
2012-11-14,2.76,2.79,2.72,2.79,7869,0
2012-11-15,2.78,2.79,2.5101,2.55,92094,0
2012-11-16,2.7,2.73,2.64,2.73,16200,0
2012-11-19,2.74,2.84,2.72,2.79,8136,0
2012-11-20,2.76,2.8,2.75,2.78,4790,0
2012-11-21,2.71,2.84,2.71,2.77,4737,0
2012-11-23,2.77,2.84,2.77,2.8,9961,0
2012-11-26,2.8,2.8385,2.72,2.73,62050,0
2012-11-27,2.74,2.76,2.71,2.74,18458,0
2012-11-28,2.7399,2.74,2.6401,2.68,12900,0
2012-11-29,2.7,2.75,2.56,2.56,54169,0
2012-11-30,3.2,3.39,3,3.31,425425,0
2012-12-03,3.3,3.31,3.12,3.16,228713,0
2012-12-04,3.12,3.23,3.01,3.23,46670,0
2012-12-05,3.22,3.3899,3.11,3.19,48706,0
2012-12-06,3.25,3.38,3.06,3.06,34708,0
2012-12-07,3.15,3.33,3.11,3.14,34447,0
2012-12-10,3.33,3.6099,3.1801,3.4,100017,0
2012-12-11,3.56,3.59,3.36,3.37,22153,0
2012-12-12,3.39,3.39,3.2501,3.29,17802,0
2012-12-13,3.26,3.34,3.2,3.25,9926,0
2012-12-14,3.2,3.23,3.13,3.18,14801,0
2012-12-17,3.16,3.2,3.15,3.19,20087,0
2012-12-18,3.23,3.25,2.8,3.06,99886,0
2012-12-19,3.02,3.19,3.02,3.19,34990,0
2012-12-20,3.28,3.3499,3.23,3.29,29476,0
2012-12-21,3.18,3.33,3.16,3.29,44942,0
2012-12-24,3.22,3.26,2.9,3.02,199736,0
2012-12-26,3.02,3.09,2.94,3.09,47234,0
2012-12-27,3.0401,3.2,3.0401,3.19,7674,0
2012-12-28,3.22,3.22,3.0401,3.06,23288,0
2012-12-31,2.95,3.28,2.95,3.14,52192,0
2013-01-02,3.2799,3.2799,3.12,3.19,23778,0
2013-01-03,3.22,3.27,3.18,3.25,72070,0
2013-01-04,3.26,3.29,3.2,3.26,41508,0
2013-01-07,3.28,3.37,3.2,3.3,296877,0
2013-01-08,3.34,3.39,3.3,3.36,6329,0
2013-01-09,3.3,3.48,3.3,3.47,20789,0
2013-01-10,3.44,3.48,3.3721,3.41,5250,0
2013-01-11,3.59,3.79,3.45,3.64,189409,0
2013-01-14,3.616,3.91,3.5601,3.91,200153,0
2013-01-15,3.75,3.88,3.7,3.8,75025,0
2013-01-16,3.88,3.98,3.75,3.79,25469,0
2013-01-17,3.75,3.8,3.63,3.69,49526,0
2013-01-18,3.66,3.7062,3.51,3.51,64372,0
2013-01-22,3.64,3.64,3.3,3.56,99103,0
2013-01-23,3.5,3.6,3.48,3.57,54658,0
2013-01-24,3.57,3.63,3.42,3.49,26235,0
2013-01-25,3.5,3.6,3.5,3.56,11495,0
2013-01-28,3.52,3.58,3.49,3.52,19802,0
2013-01-29,3.52,3.6699,3.52,3.62,16839,0
2013-01-30,3.48,3.61,3.4,3.45,43040,0
2013-01-31,3.49,3.63,3.49,3.63,45308,0
2013-02-01,3.66,3.7,3.6,3.62,86328,0
2013-02-04,3.6,3.75,3.59,3.71,50637,0
2013-02-05,3.7,3.79,3.52,3.59,65493,0
2013-02-06,3.6,3.62,3.4498,3.55,15412,0
2013-02-07,3.44,3.56,3.39,3.45,61409,0
2013-02-08,3.41,3.49,3.27,3.49,19334,0
2013-02-11,3.42,3.76,3.42,3.69,17826,0
2013-02-12,3.74,3.9,3.61,3.88,155994,0
2013-02-13,3.82,4.03,3.79,3.96,77773,0
2013-02-14,3.9,3.99,3.72,3.8,12470,0
2013-02-15,3.98,4.05,3.82,3.97,54200,0
2013-02-19,3.96,4.09,3.91,3.98,30104,0
2013-02-20,3.98,4.08,3.98,4.04,3668,0
2013-02-21,4.02,4.02,3.7,3.79,41913,0
2013-02-22,3.75,3.81,3.65,3.7,34832,0
2013-02-25,3.82,3.8799,3.78,3.87,14481,0
2013-02-26,3.87,3.88,3.78,3.78,9928,0
2013-02-27,3.82,4,3.8,4,38504,0
2013-02-28,4,4,3.72,3.78,19471,0
2013-03-01,3.98,4.02,3.81,4.01,39746,0
2013-03-04,3.8,4.09,3.8,4.03,20230,0
2013-03-05,4.09,4.09,3.79,3.88,25076,0
2013-03-06,3.9,3.955,3.77,3.81,11402,0
2013-03-07,3.89,3.97,3.85,3.94,8470,0
2013-03-08,3.89,4,3.8101,3.97,7256,0
2013-03-11,4.01,4.01,3.861,3.95,18402,0
2013-03-12,3.8,4.01,3.7624,4.01,27436,0
2013-03-13,3.95,3.95,3.9,3.91,3800,0
2013-03-14,3.91,3.98,3.91,3.98,5372,0
2013-03-15,3.988,3.988,3.61,3.66,62828,0
2013-03-18,3.7,3.74,3.57,3.65,36968,0
2013-03-19,3.61,3.75,3.6,3.7,22619,0
2013-03-20,3.7,3.8,3.66,3.77,20572,0
2013-03-21,3.79,3.82,3.6812,3.81,16514,0
2013-03-22,3.87,3.87,3.66,3.76,25990,0
2013-03-25,3.7197,3.761,3.7,3.76,11884,0
2013-03-26,3.81,3.81,3.69,3.76,32922,0
2013-03-27,3.79,3.8,3.71,3.73,4713,0
2013-03-28,3.7,4,3.7,3.9,30855,0
2013-04-01,3.89,3.95,3.85,3.86,5021,0
2013-04-02,3.9,3.96,3.85,3.85,5058,0
2013-04-03,3.79,3.9499,3.52,3.58,34364,0
2013-04-04,3.59,3.795,3.52,3.59,10278,0
2013-04-05,3.5417,3.77,3.5417,3.6,30958,0
2013-04-08,3.55,3.78,3.46,3.7,22781,0
2013-04-09,3.65,3.65,3.46,3.51,40227,0
2013-04-10,3.55,3.75,3.43,3.75,27343,0
2013-04-11,3.66,3.77,3.55,3.63,39588,0
2013-04-12,3.67,3.76,3.57,3.71,12798,0
2013-04-15,3.75,3.75,3.5,3.58,14492,0
2013-04-16,3.53,3.69,3.51,3.55,34600,0
2013-04-17,3.6,3.79,3.58,3.73,15463,0
2013-04-18,3.72,3.79,3.7,3.77,17453,0
2013-04-19,3.76,3.76,3.48,3.69,43679,0
2013-04-22,3.7,3.7,3.54,3.6,20566,0
2013-04-23,3.6,3.65,3.58,3.65,5078,0
2013-04-24,3.65,3.69,3.5601,3.63,26251,0
2013-04-25,3.7,3.7325,3.57,3.57,35145,0
2013-04-26,3.601,3.662,3.59,3.64,12170,0
2013-04-29,3.5994,3.67,3.5994,3.65,5032,0
2013-04-30,3.54,3.64,3.5,3.5,36331,0
2013-05-01,3.44,3.5,3.43,3.5,18808,0
2013-05-02,3.62,3.67,3.45,3.5,6680,0
2013-05-03,3.45,3.53,3.41,3.44,55393,0
2013-05-06,3.44,3.5,3.4,3.5,38907,0
2013-05-07,3.46,3.5,3.38,3.41,17205,0
2013-05-08,3.41,3.46,3.25,3.34,42089,0
2013-05-09,3.39,3.42,3.34,3.42,9518,0
2013-05-10,3.46,3.5,3.34,3.39,11779,0
2013-05-13,3.3852,3.59,3.3591,3.5,13265,0
2013-05-14,3.47,3.64,3.37,3.63,109875,0
2013-05-15,3.58,3.67,3.45,3.45,22283,0
2013-05-16,3.48,3.65,3.47,3.5,5799,0
2013-05-17,3.51,3.59,3.5,3.55,12727,0
2013-05-20,3.57,3.65,3.41,3.44,22196,0
2013-05-21,3.43,3.6599,3.27,3.31,39833,0
2013-05-22,3.35,3.55,3.32,3.32,42954,0
2013-05-23,3.4,3.41,3.27,3.34,17341,0
2013-05-24,3.28,3.44,3.25,3.4,37433,0
2013-05-28,3.42,3.45,3.38,3.4,22636,0
2013-05-29,3.38,3.44,3.35,3.44,16528,0
2013-05-30,3.4,3.55,3.37,3.55,52880,0
2013-05-31,3.55,3.59,3.42,3.59,28359,0
2013-06-03,3.64,3.64,3.5,3.55,5432,0
2013-06-04,3.55,3.6,3.55,3.56,4634,0
2013-06-05,3.6,3.75,3.54,3.61,13610,0
2013-06-06,3.6,3.72,3.55,3.56,5407,0
2013-06-07,3.56,3.71,3.56,3.67,24919,0
2013-06-10,3.67,3.95,3.67,3.89,123025,0
2013-06-11,3.9,3.95,3.69,3.76,23363,0
2013-06-12,3.84,3.95,3.72,3.83,6912,0
2013-06-13,3.9,3.99,3.8645,3.91,16344,0
2013-06-14,3.87,4.02,3.87,3.94,11556,0
2013-06-17,3.97,4.02,3.71,3.89,49534,0
2013-06-18,3.96,3.99,3.72,3.84,16657,0
2013-06-19,3.81,3.87,3.73,3.82,20023,0
2013-06-20,3.73,3.82,3.65,3.78,16660,0
2013-06-21,3.8,3.8,3.71,3.71,10188,0
2013-06-24,3.94,3.98,3.63,3.91,48135,0
2013-06-25,4,4,3.51,3.66,175679,0
2013-06-26,3.74,3.7425,3.52,3.7,9171,0
2013-06-27,3.63,3.85,3.6,3.73,42287,0
2013-06-28,3.735,3.87,3.714,3.84,24574,0
2013-07-01,3.8,3.875,3.66,3.8,37005,0
2013-07-02,3.71,3.8799,3.71,3.85,103950,0
2013-07-03,3.76,3.88,3.76,3.88,5446,0
2013-07-05,3.88,3.9299,3.85,3.88,62915,0
2013-07-08,3.88,3.93,3.72,3.8,46884,0
2013-07-09,3.89,3.89,3.72,3.88,43538,0
2013-07-10,3.84,3.89,3.7101,3.85,32666,0
2013-07-11,3.76,3.84,3.73,3.81,22829,0
2013-07-12,3.82,3.97,3.72,3.81,18537,0
2013-07-15,3.84,4.55,3.76,4.48,150343,0
2013-07-16,4.44,4.79,4.4,4.5,64101,0
2013-07-17,4.36,4.8,4.36,4.66,32454,0
2013-07-18,4.71,4.78,4.58,4.66,50975,0
2013-07-19,4.69,4.72,4.49,4.55,61393,0
2013-07-22,4.48,4.69,4.48,4.55,37853,0
2013-07-23,4.5,4.69,4.5,4.65,48602,0
2013-07-24,4.66,4.7,4.55,4.66,26214,0
2013-07-25,4.61,4.79,4.61,4.67,48505,0
2013-07-26,4.55,4.78,4.55,4.64,12388,0
2013-07-29,4.65,4.77,4.45,4.76,53729,0
2013-07-30,4.65,4.85,4.56,4.79,21723,0
2013-07-31,4.84,5.08,4.65,4.85,56498,0
2013-08-01,4.98,5,4.79,4.85,57950,0
2013-08-02,4.86,4.96,4.75,4.84,101625,0
2013-08-05,4.84,4.9199,4.82,4.86,35665,0
2013-08-06,4.84,4.86,4.7303,4.78,78313,0
2013-08-07,4.72,4.77,4.5,4.62,140524,0
2013-08-08,4.58,4.75,4.51,4.65,43408,0
2013-08-09,4.65,4.7099,4.55,4.68,18681,0
2013-08-12,4.68,4.7,4.57,4.68,19494,0
2013-08-13,4.68,4.7,4.59,4.62,7679,0
2013-08-14,4.62,4.68,4.5,4.51,17061,0
2013-08-15,4.77,4.775,4.5,4.61,19635,0
2013-08-16,4.669,4.669,4.36,4.53,102181,0
2013-08-19,4.6,4.65,4.43,4.54,37007,0
2013-08-20,4.53,4.58,4.4,4.58,55730,0
2013-08-21,4.59,4.6,4.4423,4.48,44089,0
2013-08-22,4.49,4.595,4.4801,4.52,9006,0
2013-08-23,4.48,4.57,4.28,4.4099,167149,0
2013-08-26,4.38,4.64,4.36,4.64,28912,0
2013-08-27,4.64,4.64,4.4,4.44,120788,0
2013-08-28,4.49,4.6,4.48,4.5,37555,0
2013-08-29,4.57,4.57,4.48,4.52,190302,0
2013-08-30,4.83,4.83,4.26,4.51,248335,0
2013-09-03,4.48,4.61,4.44,4.6,146961,0
2013-09-04,4.58,4.65,4.54,4.62,214594,0
2013-09-05,4.63,4.66,4.58,4.64,78058,0
2013-09-06,4.64,4.82,4.57,4.79,549055,0
2013-09-09,4.89,5.22,4.8,5.02,275074,0
2013-09-10,5.04,5.29,5,5.17,202893,0
2013-09-11,5.25,5.2899,5.13,5.18,75134,0
2013-09-12,5.19,5.28,5.16,5.18,37453,0
2013-09-13,5.22,5.22,5.17,5.18,34586,0
2013-09-16,5.28,5.28,5.1,5.2,229639,0
2013-09-17,5.17,5.37,5.17,5.33,135006,0
2013-09-18,5.33,5.79,5.2,5.52,225974,0
2013-09-19,5.54,5.61,5.355,5.59,672497,0
2013-09-20,5.67,5.83,5.67,5.76,138690,0
2013-09-23,5.76,6,5.71,5.77,112174,0
2013-09-24,5.75,6.08,5.75,5.91,159095,0
2013-09-25,5.92,6.08,5.91,5.99,114600,0
2013-09-26,6.01,6.25,5.92,5.97,98730,0
2013-09-27,5.97,6.09,5.85,5.91,98700,0
2013-09-30,5.92,6.1,5.77,5.97,113400,0
2013-10-01,5.93,6.07,5.93,5.98,93900,0
2013-10-02,5.91,6,5.81,5.9,152000,0
2013-10-03,5.8,5.98,5.8,5.92,94090,0
2013-10-04,5.92,6.38,5.9,6,143613,0
2013-10-07,6.1,6.21,5.91,6.1,103400,0
2013-10-08,6.12,6.12,5.91,5.96,83400,0
2013-10-09,5.93,6.01,5.51,5.73,147000,0
2013-10-10,5.75,6,5.67,5.88,119300,0
2013-10-11,5.82,6,5.82,5.96,36800,0
2013-10-14,5.84,6,5.78,5.89,57300,0
2013-10-15,5.88,5.96,5.77,5.79,40500,0
2013-10-16,6,6,5.73,5.84,26300,0
2013-10-17,5.91,5.92,5.78,5.84,32000,0
2013-10-18,5.91,5.91,5.68,5.75,86800,0
2013-10-21,5.8,5.86,5.7,5.75,103300,0
2013-10-22,5.81,5.98,5.65,5.72,53375,0
2013-10-23,5.65,5.82,5.57,5.74,54000,0
2013-10-24,5.73,5.76,5.6607,5.7,59037,0
2013-10-25,5.58,5.78,5.56,5.62,64200,0
2013-10-28,5.65,5.75,5.36,5.58,110000,0
2013-10-29,5.62,5.71,5.61,5.62,113600,0
2013-10-30,5.62,5.62,5.57,5.57,47900,0
2013-10-31,5.6,6.2,5.6,5.96,134400,0
2013-11-01,6.11,6.19,5.84,5.93,112300,0
2013-11-04,5.93,6.1,5.8,5.95,154100,0
2013-11-05,5.91,6,5.8,5.89,51900,0
2013-11-06,5.9,6.09,5.84,5.89,91902,0
2013-11-07,5.9,7.04,5.6411,6.69,464263,0
2013-11-08,6.68,7.0001,6.5501,6.65,261597,0
2013-11-11,6.96,7.05,6.5,6.79,1086300,0
2013-11-12,7.48,7.59,7.23,7.36,1860300,0
2013-11-13,7.51,7.66,7.27,7.54,2239500,0
2013-11-14,7.64,8.06,7.56,7.94,1000000,0
2013-11-15,7.95,8.45,7.93,8.05,1416155,0
2013-11-18,8.02,8.55,7.99,8.37,1115000,0
2013-11-19,8.37,8.45,8.14,8.17,264300,0
2013-11-20,8.21,8.49,8.17,8.44,546500,0
2013-11-21,8.44,8.55,8.41,8.52,407700,0
2013-11-22,8.51,8.56,8.34,8.35,335100,0
2013-11-25,8.38,8.46,8.25,8.46,480800,0
2013-11-26,8.43,8.6,8.3,8.56,405700,0
2013-11-27,8.56,8.75,8.5,8.62,783445,0
2013-11-29,8.62,8.74,8.505,8.6,239361,0
2013-12-02,8.73,8.73,8.54,8.58,185312,0
2013-12-03,8.56,8.67,8.46,8.54,102400,0
2013-12-04,8.56,8.67,8.43,8.6,630600,0
2013-12-05,8.57,9.12,8.57,9.02,1138200,0
2013-12-06,8.55,9.58,8.55,9.54,1438000,0
2013-12-09,9.62,9.76,9.5,9.71,967300,0
2013-12-10,9.59,9.85,9.59,9.83,950000,0
2013-12-11,9.6,9.85,9.6,9.7,840276,0
2013-12-12,9.61,9.75,9.57,9.58,818300,0
2013-12-13,9.45,9.66,9.35,9.39,820700,0
2013-12-16,9.43,9.55,9.24,9.4,900800,0
2013-12-17,9.48,9.56,9.33,9.49,571100,0
2013-12-18,9.5,9.52,9.36,9.4,569743,0
2013-12-19,9.31,9.51,9.3,9.49,657400,0
2013-12-20,9.5,9.56,9.45,9.55,685900,0
2013-12-23,9.55,9.67,9.46,9.57,583100,0
2013-12-24,9.61,9.64,9.54,9.63,323929,0
2013-12-26,9.59,9.7,9.51,9.59,345000,0
2013-12-27,9.55,9.77,9.47,9.73,645985,0
2013-12-30,9.78,10.26,9.68,9.82,600864,0
2013-12-31,9.82,10.13,9.73,10.09,365900,0
2014-01-02,10.06,10.15,9.48,9.66,361124,0
2014-01-03,9.61,9.81,9.35,9.46,400523,0
2014-01-06,9.38,9.41,9.09,9.25,408131,0
2014-01-07,9.26,9.32,8.95,9.05,296700,0
2014-01-08,9.08,9.08,8.62,8.87,754700,0
2014-01-09,8.85,9.08,8.76,8.92,279600,0
2014-01-10,8.84,8.92,8.69,8.82,254700,0
2014-01-13,8.71,8.85,8.66,8.79,342500,0
2014-01-14,8.8,9.18,8.74,9.08,216282,0
2014-01-15,9.34,10.05,9.2,10.03,883000,0
2014-01-16,10,10.28,9.93,10.24,415600,0
2014-01-17,10.24,10.25,10.03,10.04,146300,0
2014-01-21,10.1,10.26,9.6,9.75,445100,0
2014-01-22,9.7,9.83,9.22,9.47,816380,0
2014-01-23,9.44,9.6,9.34,9.44,209964,0
2014-01-24,9.41,9.44,9.04,9.04,224700,0
2014-01-27,9.1,9.1,8.6,8.74,258767,0
2014-01-28,8.75,9.56,8.73,9.32,331600,0
2014-01-29,9.24,9.31,8.45,8.49,650400,0
2014-01-30,8.56,8.94,8.35,8.8,407477,0
2014-01-31,8.66,9.01,8.5,8.84,371200,0
2014-02-03,8.77,8.88,8.5,8.51,394955,0
2014-02-04,8.5,8.96,8.49,8.93,284807,0
2014-02-05,8.88,9.01,8.56,8.79,219821,0
2014-02-06,8.85,9.23,8.78,8.99,223755,0
2014-02-07,9.02,9.06,8.62,8.83,233840,0
2014-02-10,8.79,8.95,8.75,8.83,285998,0
2014-02-11,8.82,9.19,8.77,9.19,298224,0
2014-02-12,9.19,9.19,8.91,9.04,186771,0
2014-02-13,8.99,9.01,8.8201,8.98,224000,0
2014-02-14,8.96,8.975,8.72,8.76,225816,0
2014-02-18,8.75,8.9,8.74,8.83,91035,0
2014-02-19,8.74,8.81,8.45,8.55,335934,0
2014-02-20,8.54,8.78,8.46,8.75,293955,0
2014-02-21,8.71,8.94,8.64,8.9,238529,0
2014-02-24,8.85,9,8.8207,8.91,124594,0
2014-02-25,8.8675,8.965,8.75,8.86,158739,0
2014-02-26,8.86,8.97,8.81,8.88,230462,0
2014-02-27,8.92,9.19,8.84,9.19,328762,0
2014-02-28,9.32,9.63,9.15,9.5,631183,0
2014-03-03,9.38,9.5,9.2,9.48,212652,0
2014-03-04,9.54,9.77,9.348,9.75,398820,0
2014-03-05,9.75,9.85,9.66,9.84,334157,0
2014-03-06,9.83,10.12,9.83,10.1,647074,0
2014-03-07,10.1,10.48,10.06,10.32,974606,0
2014-03-10,10.34,10.5,10.25,10.35,355090,0
2014-03-11,10.32,10.394,9.97,10.19,510258,0
2014-03-12,10.17,10.49,10.08,10.34,421594,0
2014-03-13,10.38,10.48,10.12,10.18,352528,0
2014-03-14,10.11,10.21,9.81,9.94,257691,0
2014-03-17,9.97,10.17,9.9,9.99,200274,0
2014-03-18,10.03,10.33,10,10.12,338915,0
2014-03-19,10.09,10.32,9.93,10.19,243332,0
2014-03-20,10.19,10.43,10.11,10.19,285328,0
2014-03-21,10.21,10.31,9.85,10.18,903499,0
2014-03-24,10.15,10.25,9.98,10.17,394622,0
2014-03-25,10.2,10.38,10.181,10.31,225754,0
2014-03-26,10.34,10.75,10.32,10.74,659700,0
2014-03-27,10.71,10.86,10.64,10.77,564632,0
2014-03-28,10.73,10.85,10.46,10.49,278331,0
2014-03-31,10.48,10.79,10.4,10.59,378930,0
2014-04-01,10.41,10.5,10.241,10.27,269857,0
2014-04-02,10.25,10.4,10.08,10.13,195820,0
2014-04-03,10.15,10.315,10.07,10.11,380063,0
2014-04-04,10.16,10.23,9.57,9.6,493018,0
2014-04-07,9.55,9.55,9.02,9.11,479972,0
2014-04-08,9.14,9.32,8.86,9.19,491222,0
2014-04-09,9.14,9.39,9.14,9.28,182602,0
2014-04-10,9.285,9.285,9.03,9.12,291003,0
2014-04-11,9.03,9.11,8.9,8.91,388645,0
2014-04-14,8.92,8.93,8.55,8.71,307576,0
2014-04-15,8.62,8.84,8.6,8.67,476073,0
2014-04-16,8.69,8.85,8.46,8.77,336595,0
2014-04-17,8.89,9,8.72,8.99,270767,0
2014-04-21,8.97,9.15,8.88,9.09,208759,0
2014-04-22,9.14,9.499,9.12,9.47,263925,0
2014-04-23,9.36,9.47,9.25,9.27,211150,0
2014-04-24,9.36,9.5,9.23,9.45,410573,0
2014-04-25,9.38,9.52,9.16,9.25,348582,0
2014-04-28,9.23,9.23,8.85,9.1,448308,0
2014-04-29,9.11,9.24,9.01,9.07,177776,0
2014-04-30,9.04,9.2,9,9.15,244989,0
2014-05-01,9.1,9.1995,9.08,9.12,199409,0
2014-05-02,9.09,9.22,9.0601,9.12,253362,0
2014-05-05,9.07,9.4,9.05,9.37,297528,0
2014-05-06,9.39,9.75,9.35,9.7,413547,0
2014-05-07,9.75,9.86,9.492,9.69,752548,0
2014-05-08,10.03,11.34,10.03,10.96,1358452,0
2014-05-09,10.96,11.06,10.646,10.83,607397,0
2014-05-12,11.13,11.94,10.98,11.7,765219,0
2014-05-13,11.79,11.81,11.37,11.67,373977,0
2014-05-14,11.09,11.33,10.75,11.07,464600,0
2014-05-15,11.07,11.17,10.87,10.89,571252,0
2014-05-16,10.81,10.94,10.8,10.86,479247,0
2014-05-19,10.76,10.999,10.56,10.89,202452,0
2014-05-20,10.89,10.97,10.81,10.83,228854,0
2014-05-21,10.81,11,10.79,10.89,232030,0
2014-05-22,10.85,10.9,10.74,10.8,201218,0
2014-05-23,10.77,11.05,10.77,11.04,180938,0
2014-05-27,11.05,11.23,10.95,11.1,250645,0
2014-05-28,11.17,11.24,11.01,11.1,144277,0
2014-05-29,11.09,11.3,11.01,11.17,143194,0
2014-05-30,11.09,11.15,11.01,11.06,62903,0
2014-06-02,11.06,11.11,10.82,10.82,86517,0
2014-06-03,10.9,10.94,10.77,10.8,130872,0
2014-06-04,10.75,11.01,10.75,10.91,116268,0
2014-06-05,10.81,10.92,10.78,10.89,160797,0
2014-06-06,10.96,11.13,10.9,11.1,210415,0
2014-06-09,11.09,11.379,11.09,11.28,171605,0
2014-06-10,11.22,11.31,11.15,11.27,184800,0
2014-06-11,11.17,11.33,11.045,11.31,165188,0
2014-06-12,11.31,11.35,10.97,11.18,250488,0
2014-06-13,11.14,11.15,10.77,10.9,318458,0
2014-06-16,10.85,10.878,10.52,10.55,393017,0
2014-06-17,10.44,10.73,10.41,10.62,309510,0
2014-06-18,10.69,10.74,10.53,10.71,446953,0
2014-06-19,10.7,10.75,10.61,10.7,237813,0
2014-06-20,10.72,10.9,10.64,10.87,411733,0
2014-06-23,10.89,10.89,10.63,10.74,193159,0
2014-06-24,10.63,10.95,10.63,10.73,210084,0
2014-06-25,10.65,10.66,10.28,10.3,286861,0
2014-06-26,10.27,10.6,10.265,10.41,349528,0
2014-06-27,10.34,10.59,10.34,10.47,227830,0
2014-06-30,10.43,10.62,10.25,10.54,127190,0
2014-07-01,10.55,10.68,10.54,10.55,60594,0
2014-07-02,10.55,10.59,10.46,10.5,228000,0
2014-07-03,10.52,10.56,10.45,10.54,77001,0
2014-07-07,10.37,10.37,9.98,10.15,274352,0
2014-07-08,10.11,10.16,9.95,10.09,165798,0
2014-07-09,10.08,10.17,9.97,10.03,1265169,0
2014-07-10,9.9,10.07,9.9,10.01,156033,0
2014-07-11,10.01,10.064,9.868,10.01,160717,0
2014-07-14,10.1,10.24,10.04,10.22,127941,0
2014-07-15,10.22,10.28,10.16,10.25,112822,0
2014-07-16,10.28,10.55,10.23,10.5,177119,0
2014-07-17,10.46,10.75,10.46,10.63,164094,0
2014-07-18,10.64,10.92,10.51,10.84,685945,0
2014-07-21,10.76,10.85,10.555,10.58,92899,0
2014-07-22,10.61,10.87,10.59,10.83,182548,0
2014-07-23,10.85,10.85,10.56,10.68,139398,0
2014-07-24,10.73,10.81,10.61,10.65,128801,0
2014-07-25,10.6,10.68,10.6,10.67,421898,0
2014-07-28,10.71,10.8,10.514,10.68,117778,0
2014-07-29,10.67,10.79,10.602,10.71,278730,0
2014-07-30,10.76,11.29,10.75,11.27,221199,0
2014-07-31,11.15,11.2,10.93,11.07,219263,0
2014-08-01,11.05,11.11,10.83,10.87,190982,0
2014-08-04,10.88,11.08,10.54,10.72,132412,0
2014-08-05,10.62,10.71,10.5,10.6,170548,0
2014-08-06,10.43,10.58,10.34,10.44,200869,0
2014-08-07,9.85,10.22,9.63,9.84,893775,0
2014-08-08,9.89,10.12,9.83,10.08,195986,0
2014-08-11,10.15,10.5,10.15,10.45,141606,0
2014-08-12,10.35,10.46,10.13,10.33,123625,0
2014-08-13,10.37,10.44,9.99,10.06,154145,0
2014-08-14,10.09,10.1,9.9,9.96,117112,0
2014-08-15,10.03,10.03,9.84,9.94,90765,0
2014-08-18,9.98,10.02,9.91,9.96,64776,0
2014-08-19,9.98,9.98,9.88,9.93,143503,0
2014-08-20,9.92,9.94,9.86,9.87,98743,0
2014-08-21,9.84,9.97,9.8,9.86,106347,0
2014-08-22,9.81,10.09,9.81,10.03,288211,0
2014-08-25,10.12,10.25,9.92,9.94,307041,0
2014-08-26,10,10.05,9.86,9.98,160902,0
2014-08-27,9.96,10.26,9.86,10.19,287803,0
2014-08-28,10.13,10.28,10.02,10.04,216290,0
2014-08-29,9.99,10.27,9.99,10.02,115958,0
2014-09-02,9.96,10.08,9.92,10,211237,0
2014-09-03,10.05,10.13,9.87,9.96,619727,0
2014-09-04,9.99,10.08,9.88,9.95,264792,0
2014-09-05,9.93,9.96,9.81,9.92,275763,0
2014-09-08,9.87,9.99,9.75,9.96,276097,0
2014-09-09,9.9,9.98,9.77,9.84,142821,0
2014-09-10,9.82,9.99,9.753,9.94,160486,0
2014-09-11,9.91,10.1,9.75,10.05,153630,0
2014-09-12,9.91,10.12,9.91,10.1,125079,0
2014-09-15,10.14,10.14,9.77,9.8,315008,0
2014-09-16,9.77,9.8,9.69,9.75,185360,0
2014-09-17,9.73,9.9,9.59,9.85,147119,0
2014-09-18,9.87,10.06,9.75,10.03,243868,0
2014-09-19,10.05,10.08,9.91,9.97,482704,0
2014-09-22,9.9,9.9,9.63,9.71,356493,0
2014-09-23,9.58,9.71,9.57,9.62,372993,0
2014-09-24,9.67,9.67,9.47,9.58,285611,0
2014-09-25,9.52,9.6,9.29,9.31,319921,0
2014-09-26,9.34,9.36,9.2,9.34,219629,0
2014-09-29,9.22,9.31,9.133,9.23,279192,0
2014-09-30,9.24,9.26,9.13,9.15,168065,0
2014-10-01,9.15,9.15,8.71,8.84,132723,0
2014-10-02,8.86,8.92,8.61,8.88,140915,0
2014-10-03,8.88,8.99,8.8,8.82,120804,0
2014-10-06,8.8,8.93,8.72,8.75,99058,0
2014-10-07,8.68,8.68,8.41,8.41,233429,0
2014-10-08,8.41,8.49,8.18,8.43,261214,0
2014-10-09,8.42,8.42,8.14,8.16,182275,0
2014-10-10,8.05,8.21,7.97,8.01,303372,0
2014-10-13,7.95,8.17,7.75,7.92,241983,0
2014-10-14,7.95,8.08,7.94,8.05,150899,0
2014-10-15,8,8.45,7.852,8.41,304058,0
2014-10-16,8.3,8.54,8.18,8.52,264440,0
2014-10-17,8.61,8.64,8.23,8.42,134601,0
2014-10-20,8.5,8.672,8.1,8.16,147256,0
2014-10-21,8.24,8.5,8.21,8.42,171150,0
2014-10-22,8.33,8.5097,8.33,8.35,91247,0
2014-10-23,8.42,8.524,8.26,8.34,148835,0
2014-10-24,8.35,8.47,8.285,8.46,58984,0
2014-10-27,8.4,8.56,8.31,8.52,103135,0
2014-10-28,8.52,9.05,8.44,9.02,143466,0
2014-10-29,9.05,9.21,8.97,9.05,98139,0
2014-10-30,8.98,9.39,8.96,9.27,198143,0
2014-10-31,9.19,9.57,9.19,9.34,113218,0
2014-11-03,9.32,9.32,8.97,9.04,62845,0
2014-11-04,9,9.13,8.8,9.09,103711,0
2014-11-05,9.1,9.31,8.97,9.26,113755,0
2014-11-06,9.44,9.91,9.34,9.88,289845,0
2014-11-07,9.98,9.99,9.55,9.93,192898,0
2014-11-10,9.96,10,9.77,9.81,102267,0
2014-11-11,9.84,9.88,9.73,9.76,47922,0
2014-11-12,9.74,10.1,9.74,10.07,93286,0
2014-11-13,10.12,10.12,9.95,9.96,60823,0
2014-11-14,10,10.14,9.85,10.12,159474,0
2014-11-17,10.02,10.4,9.932,10.2,112745,0
2014-11-18,10.18,10.29,9.93,9.96,79533,0
2014-11-19,9.95,10.01,9.792,10,56626,0
2014-11-20,10.04,10.12,9.9,9.96,37999,0
2014-11-21,10.11,10.11,9.88,9.96,104589,0
2014-11-24,9.97,10.37,9.9,10.36,56648,0
2014-11-25,10.33,10.4,10.22,10.3,69560,0
2014-11-26,10.26,10.33,10.1,10.33,69599,0
2014-11-28,10.48,10.88,10.26,10.62,71988,0
2014-12-01,10.6,10.8,10.427,10.77,96185,0
2014-12-02,10.75,10.81,10.46,10.49,101985,0
2014-12-03,10.46,10.46,10.21,10.27,132516,0
2014-12-04,10.25,10.5,10.19,10.39,147262,0
2014-12-05,10.37,10.5,10.19,10.34,243127,0
2014-12-08,10.29,10.32,9.96,10.06,143996,0
2014-12-09,10,10.335,9.81,10.28,65956,0
2014-12-10,10.29,10.29,10,10.09,124694,0
2014-12-11,10.11,10.26,10.08,10.26,138437,0
2014-12-12,10.2,10.2,10,10.05,121166,0
2014-12-15,10.11,10.129,9.93,10.01,74086,0
2014-12-16,9.95,10.11,9.88,10.02,106749,0
2014-12-17,10.06,10.09,9.88,10.05,107550,0
2014-12-18,10.12,10.2,9.97,10.2,95640,0
2014-12-19,10.25,10.25,10.08,10.17,244959,0
2014-12-22,10.15,10.3,10.14,10.21,146438,0
2014-12-23,10.19,10.29,10.19,10.26,56341,0
2014-12-24,10.31,10.51,10.28,10.37,34248,0
2014-12-26,10.43,10.6,10.39,10.56,24513,0
2014-12-29,10.52,10.9,10.401,10.71,67330,0
2014-12-30,10.64,10.89,10.6,10.64,57842,0
2014-12-31,10.72,10.85,10.58,10.69,157984,0
2015-01-02,10.71,10.785,10.5,10.72,77823,0
2015-01-05,10.64,10.65,10.45,10.55,123003,0
2015-01-06,10.48,10.57,10.3,10.4,129403,0
2015-01-07,10.43,10.47,10.363,10.47,53540,0
2015-01-08,10.5,10.77,10.5,10.67,111027,0
2015-01-09,10.64,10.79,10.42,10.49,78630,0
2015-01-12,10.52,10.56,10.38,10.47,154469,0
2015-01-13,10.51,10.65,10.33,10.39,69797,0
2015-01-14,10.28,10.46,10.06,10.18,166583,0
2015-01-15,10.29,10.37,10.12,10.18,119823,0
2015-01-16,10.16,10.25,10.1,10.24,141995,0
2015-01-20,10.35,10.47,10.3,10.31,82484,0
2015-01-21,10.32,10.46,10.05,10.05,65247,0
2015-01-22,10.07,10.07,9.76,9.83,137090,0
2015-01-23,9.78,9.93,9.74,9.8,61086,0
2015-01-26,9.77,9.84,9.665,9.79,68492,0
2015-01-27,9.5,9.99,9.5,9.92,97024,0
2015-01-28,9.99,9.99,9.72,9.77,44926,0
2015-01-29,9.82,9.82,8.97,9.16,144687,0
2015-01-30,9.01,9.09,8.81,8.93,117263,0
2015-02-02,8.88,9.17,8.56,9.15,98057,0
2015-02-03,9.29,9.42,9.124,9.33,166357,0
2015-02-04,9.3,9.4175,9.07,9.14,138761,0
2015-02-05,9.18,9.85,9.1,9.85,191584,0
2015-02-06,9.85,9.92,9.57,9.76,88724,0
2015-02-09,9.74,10,9.73,9.89,104417,0
2015-02-10,9.9,9.91,9.74,9.8,113570,0
2015-02-11,9.7,10,9.68,9.86,117762,0
2015-02-12,9.92,10.22,9.73,10.21,114135,0
2015-02-13,10.18,10.36,10.15,10.33,53308,0
2015-02-17,10.36,10.434,10.23,10.32,31647,0
2015-02-18,10.3,10.3,9.97,10.23,73415,0
2015-02-19,10.11,10.17,9.96,10.15,70392,0
2015-02-20,10.13,10.15,9.97,10.07,50065,0
2015-02-23,10.02,10.09,9.86,9.94,69990,0
2015-02-24,9.93,10.38,9.89,10.34,72915,0
2015-02-25,10.39,10.69,10.33,10.4,136749,0
2015-02-26,10.36,10.87,9.18,9.59,418722,0
2015-02-27,9.92,10.21,9.64,10.16,306838,0
2015-03-02,10.18,10.45,8.52,8.91,3899700,0
2015-03-03,8.99,9.37,8.98,9.36,2389600,0
2015-03-04,9.42,9.63,9.09,9.56,575500,0
2015-03-05,9.59,9.73,9.42,9.7,760400,0
2015-03-06,9.66,9.75,9.41,9.71,1476700,0
2015-03-09,9.72,9.84,9.42,9.72,1529200,0
2015-03-10,9.7,9.77,9.43,9.74,1198800,0
2015-03-11,9.75,10.16,9.61,10.11,1011300,0
2015-03-12,10.17,10.2,9.97,10.06,1122100,0
2015-03-13,9.95,10.02,9.72,9.95,1358900,0
2015-03-16,9.97,10.07,9.77,9.89,854400,0
2015-03-17,9.82,10.11,9.81,10.02,1328100,0
2015-03-18,9.94,10.35,9.92,10.22,986100,0
2015-03-19,10.17,10.51,10,10.45,800500,0
2015-03-20,10.52,10.81,10.39,10.74,1997900,0
2015-03-23,10.74,10.81,10.4,10.44,402300,0
2015-03-24,10.44,10.68,10.36,10.52,326200,0
2015-03-25,10.52,10.64,10.23,10.3,647500,0
2015-03-26,10.36,10.36,10.08,10.19,836900,0
2015-03-27,10.15,10.39,9.96,10.19,576600,0
2015-03-30,10.18,10.36,10.09,10.19,658000,0
2015-03-31,10.18,10.29,10,10.17,589966,0
2015-04-01,10.15,10.15,9.79,10,1111900,0
2015-04-02,10,10.18,9.96,10.13,502000,0
2015-04-06,10.09,10.45,10.09,10.39,472800,0
2015-04-07,10.45,10.576,10.38,10.43,451958,0
2015-04-08,10.48,10.65,10.4,10.63,375200,0
2015-04-09,10.57,10.69,10.17,10.59,366441,0
2015-04-10,10.44,10.57,9.64,9.99,2921000,0
2015-04-13,9.93,10.08,9.79,9.83,641700,0
2015-04-14,9.94,9.95,9.72,9.86,418500,0
2015-04-15,9.87,9.87,9.6,9.67,715858,0
2015-04-16,9.71,9.8,9.63,9.64,263612,0
2015-04-17,9.64,9.64,9.31,9.39,632700,0
2015-04-20,9.43,9.46,9.32,9.44,333938,0
2015-04-21,9.39,9.55,9.25,9.32,341469,0
2015-04-22,9.36,9.62,9.3,9.56,285461,0
2015-04-23,9.52,9.71,9.45,9.59,280400,0
2015-04-24,9.58,9.7,9.33,9.51,310693,0
2015-04-27,9.64,9.66,9.46,9.57,210500,0
2015-04-28,9.53,9.65,9.46,9.59,509131,0
2015-04-29,9.56,9.56,9.19,9.3,969200,0
2015-04-30,9.22,9.35,9.18,9.29,1018600,0
2015-05-01,9.28,9.44,9.01,9.13,547100,0
2015-05-04,9.09,9.24,9.09,9.11,430700,0
2015-05-05,9.15,9.17,8.94,8.97,1018400,0
2015-05-06,8.93,9.06,8.59,8.63,598925,0
2015-05-07,8.55,9.0225,8.55,8.89,859635,0
2015-05-08,8.93,8.97,8.61,8.7,691500,0
2015-05-11,8.73,8.87,8.64,8.86,910900,0
2015-05-12,8.79,8.92,8.59,8.87,785977,0
2015-05-13,8.85,8.9,8.69,8.82,518600,0
2015-05-14,8.81,8.99,8.74,8.94,386300,0
2015-05-15,8.97,9.06,8.88,9,439292,0
2015-05-18,9.05,9.328,9.01,9.08,218979,0
2015-05-19,9.08,9.13,8.86,9.04,242837,0
2015-05-20,9.07,9.18,8.96,9.16,377100,0
2015-05-21,9.15,9.42,9.15,9.39,548500,0
2015-05-22,9.43,9.58,9.34,9.44,569200,0
2015-05-26,9.44,9.475,9.18,9.31,439990,0
2015-05-27,9.3,9.37,9.16,9.27,425600,0
2015-05-28,9.25,9.49,9.25,9.32,267727,0
2015-05-29,9.3,9.42,9.17,9.3,656800,0
2015-06-01,9.3,9.42,9,9.01,716559,0
2015-06-02,8.99,9.37,8.93,9.31,1557667,0
2015-06-03,9.28,9.42,9.16,9.27,475800,0
2015-06-04,9.26,9.33,9.15,9.28,590500,0
2015-06-05,9.29,9.33,9.05,9.26,984400,0
2015-06-08,9.21,9.29,9.06,9.14,632900,0
2015-06-09,9.17,9.2,9.04,9.1,372933,0
2015-06-10,9.19,9.19,9.02,9.09,383742,0
2015-06-11,9.07,9.13,8.88,8.96,404767,0
2015-06-12,8.92,9.18,8.86,9.14,313500,0
2015-06-15,9.13,9.3,9.11,9.21,568800,0
2015-06-16,9.19,9.26,9.1,9.19,312400,0
2015-06-17,9.21,9.25,9.07,9.21,384300,0
2015-06-18,9.31,9.4,9.22,9.33,424100,0
2015-06-19,9.32,9.6,9.13,9.16,506200,0
2015-06-22,9.13,9.13,8.61,8.72,559700,0
2015-06-23,8.74,8.99,8.66,8.97,413209,0
2015-06-24,8.93,9.05,8.81,9.01,544700,0
2015-06-25,9,9.18,8.81,8.89,714400,0
2015-06-26,8.86,9.08,8.8,9.02,995300,0
2015-06-29,8.97,8.99,8.76,8.85,556400,0
2015-06-30,8.86,8.982,8.73,8.83,456361,0
2015-07-01,8.85,9,8.7,8.79,200100,0
2015-07-02,8.77,8.9,8.7,8.85,309100,0
2015-07-06,8.69,8.82,8.62,8.78,325800,0
2015-07-07,8.78,8.82,8.62,8.82,435100,0
2015-07-08,8.78,8.78,8.53,8.62,910600,0
2015-07-09,8.65,8.74,8.6,8.68,284100,0
2015-07-10,8.71,8.87,8.64,8.87,236900,0
2015-07-13,8.86,8.98,8.83,8.95,154100,0
2015-07-14,8.91,9.03,8.88,9.01,212886,0
2015-07-15,8.98,9.12,8.89,9.04,383678,0
2015-07-16,9,9.18,9,9.11,279800,0
2015-07-17,9.1,9.2,9.1,9.18,177300,0
2015-07-20,9.18,9.28,9.12,9.26,337500,0
2015-07-21,9.26,9.37,9.2,9.25,239400,0
2015-07-22,9.24,9.27,9.13,9.2,226800,0
2015-07-23,9.2,9.25,8.99,9.06,215300,0
2015-07-24,9.04,9.18,9.04,9.15,247700,0
2015-07-27,9.15,9.15,8.81,8.92,343800,0
2015-07-28,8.94,9.04,8.82,9,466000,0
2015-07-29,8.96,9.29,8.96,9.27,299700,0
2015-07-30,9.28,9.38,9.23,9.34,295200,0
2015-07-31,9.35,9.55,9.32,9.45,363400,0
2015-08-03,9.44,9.54,9.31,9.46,333166,0
2015-08-04,9.45,9.58,9.43,9.55,344400,0
2015-08-05,9.57,9.61,9.4,9.56,376500,0
2015-08-06,9.09,9.42,8.25,8.61,892162,0
2015-08-07,8.62,8.79,8.48,8.77,751200,0
2015-08-10,8.78,8.96,8.68,8.93,475000,0
2015-08-11,8.9,8.96,8.51,8.57,716922,0
2015-08-12,8.53,8.53,8.14,8.3,913800,0
2015-08-13,8.29,8.3,7.97,8.13,1336600,0
2015-08-14,8.09,8.13,7.88,7.96,874500,0
2015-08-17,7.97,8.29,7.82,8.26,511200,0
2015-08-18,8.28,8.33,8.06,8.11,251900,0
2015-08-19,8.11,8.11,7.9,7.93,211700,0
2015-08-20,7.9,8.29,7.82,7.99,2938100,0
2015-08-21,7.95,7.98,7.62,7.7,808800,0
2015-08-24,7.37,7.66,7.26,7.28,830646,0
2015-08-25,7.63,7.7,7,7.04,479700,0
2015-08-26,7.16,7.32,7.04,7.29,545100,0
2015-08-27,7.35,7.53,7.27,7.4,414200,0
2015-08-28,7.35,7.47,7.27,7.41,269200,0
2015-08-31,7.33,7.52,7.28,7.37,341100,0
2015-09-01,7.28,7.32,7.16,7.17,277300,0
2015-09-02,7.22,7.27,7.09,7.2,310800,0
2015-09-03,7.11,7.35,7.09,7.24,223800,0
2015-09-04,7.13,7.23,6.84,6.87,404500,0
2015-09-08,6.96,7.05,6.85,6.97,245000,0
2015-09-09,6.99,7.19,6.96,7.15,495600,0
2015-09-10,7.16,7.31,7.09,7.14,404092,0
2015-09-11,7.07,7.17,6.96,7.04,558400,0
2015-09-14,7.04,7.09,6.85,6.95,173800,0
2015-09-15,6.94,7.04,6.85,7.01,260033,0
2015-09-16,7.04,7.21,7.04,7.19,267100,0
2015-09-17,7.16,7.3,7.13,7.15,195741,0
2015-09-18,7.08,7.22,7.01,7.03,331900,0
2015-09-21,7.03,7.24,7.03,7.19,204500,0
2015-09-22,7.12,7.13,6.93,7,218000,0
2015-09-23,7.03,7.03,6.76,6.87,173315,0
2015-09-24,6.84,6.84,6.66,6.69,173936,0
2015-09-25,6.75,6.85,6.69,6.81,264400,0
2015-09-28,6.78,6.84,6.71,6.77,216414,0
2015-09-29,6.78,6.86,6.51,6.63,273300,0
2015-09-30,6.7,6.76,6.43,6.45,637000,0
2015-10-01,6.44,6.53,6.36,6.5,264800,0
2015-10-02,6.43,6.73,6.41,6.7,340600,0
2015-10-05,6.73,6.89,6.73,6.83,332664,0
2015-10-06,6.81,6.89,6.71,6.88,284900,0
2015-10-07,6.89,7.1,6.89,7.02,421400,0
2015-10-08,7.5,8.37,7.5,8.18,1367000,0
2015-10-09,8.15,8.37,8.03,8.17,572400,0
2015-10-12,8.14,8.14,7.83,7.89,153602,0
2015-10-13,7.93,7.95,7.59,7.63,207300,0
2015-10-14,7.64,7.73,7.48,7.59,339800,0
2015-10-15,7.62,8.05,7.62,8.02,224300,0
2015-10-16,8.06,8.11,7.86,8.04,171900,0
2015-10-19,7.98,8.08,7.87,8.04,122373,0
2015-10-20,7.98,8.2,7.96,8.07,364100,0
2015-10-21,8.04,8.06,7.87,8.03,331700,0
2015-10-22,8.06,8.1,7.85,7.96,324100,0
2015-10-23,7.94,8.21,7.87,8.13,393700,0
2015-10-26,8.11,8.22,8.03,8.11,313400,0
2015-10-27,8.08,8.08,7.83,8.01,531100,0
2015-10-28,8.03,8.09,7.89,8.01,470300,0
2015-10-29,7.97,8.06,7.9,7.94,106200,0
2015-10-30,7.9,8,7.77,7.83,318700,0
2015-11-02,7.82,7.98,7.74,7.86,489843,0
2015-11-03,7.81,7.9,7.7,7.72,462700,0
2015-11-04,7.78,7.858,7.48,7.65,679508,0
2015-11-05,8.49,8.9,8.1,8.8,1784600,0
2015-11-06,8.8,8.85,8.69,8.8,621200,0
2015-11-09,8.82,8.885,8.68,8.74,312155,0
2015-11-10,8.72,8.84,8.54,8.75,688200,0
2015-11-11,8.75,8.84,8.56,8.75,378300,0
2015-11-12,8.72,8.83,8.65,8.72,358100,0
2015-11-13,8.7,8.82,8.59,8.77,444700,0
2015-11-16,8.75,8.82,8.61,8.69,342000,0
2015-11-17,8.7,8.76,8.51,8.67,428800,0
2015-11-18,8.56,8.66,8.44,8.57,532100,0
2015-11-19,8.57,8.64,8.51,8.55,197300,0
2015-11-20,8.58,8.64,8.51,8.54,269000,0
2015-11-23,8.55,8.59,8.48,8.57,289200,0
2015-11-24,8.55,8.6,8.49,8.57,196500,0
2015-11-25,8.55,8.62,8.49,8.51,529000,0
2015-11-27,8.52,8.58,8.46,8.53,170700,0
2015-11-30,8.53,8.82,8.53,8.69,996300,0
2015-12-01,8.72,8.775,8.54,8.56,219034,0
2015-12-02,8.54,8.6,8.28,8.37,242728,0
2015-12-03,8.4,8.45,8.05,8.21,328106,0
2015-12-04,8.16,8.31,8.05,8.09,626600,0
2015-12-07,8.08,8.08,7.84,7.86,243100,0
2015-12-08,7.81,7.93,7.69,7.9,308163,0
2015-12-09,7.88,8.12,7.72,7.98,324600,0
2015-12-10,7.94,8.04,7.85,7.9,238900,0
2015-12-11,7.82,7.86,7.54,7.65,267000,0
2015-12-14,7.64,7.7,7.5,7.69,246327,0
2015-12-15,7.7,7.79,7.64,7.68,132600,0
2015-12-16,7.71,7.76,7.55,7.7,264800,0
2015-12-17,7.67,7.74,7.51,7.57,165900,0
2015-12-18,7.56,7.6,7.43,7.47,151600,0
2015-12-21,7.5,7.53,7.16,7.53,655200,0
2015-12-22,7.59,7.7,7.49,7.69,314682,0
2015-12-23,7.73,7.77,7.59,7.75,354800,0
2015-12-24,7.73,7.92,7.68,7.88,93306,0
2015-12-28,7.85,7.86,7.665,7.79,185353,0
2015-12-29,7.82,7.96,7.72,7.86,189389,0
2015-12-30,7.82,7.92,7.575,7.76,219170,0
2015-12-31,7.74,7.88,7.65,7.69,186551,0
2016-01-04,7.6,7.61,7.39,7.51,215331,0
2016-01-05,7.55,7.58,7.41,7.5,206705,0
2016-01-06,7.42,7.425,7.26,7.32,262308,0
2016-01-07,7.2,7.31,7.03,7.12,379445,0
2016-01-08,7.14,7.26,7.12,7.15,254286,0
2016-01-11,7.18,7.22,6.8,6.85,209835,0
2016-01-12,6.88,6.945,6.55,6.65,123936,0
2016-01-13,6.65,6.76,6.54,6.57,157035,0
2016-01-14,6.59,6.8,6.43,6.75,167802,0
2016-01-15,6.61,6.79,6.33,6.52,154808,0
2016-01-19,6.45,6.52,6.14,6.24,170200,0
2016-01-20,6.18,6.26,5.91,6.05,376834,0
2016-01-21,6.07,6.34,6.02,6.05,288552,0
2016-01-22,6.54,7.57,6.53,7.28,999123,0
2016-01-25,7.3,7.43,7.11,7.31,339766,0
2016-01-26,7.35,7.57,7.29,7.55,255813,0
2016-01-27,7.5,7.625,7.34,7.36,356699,0
2016-01-28,7.43,7.43,7.13,7.24,179741,0
2016-01-29,7.24,7.39,7.15,7.29,231462,0
2016-02-01,7.21,7.22,6.96,7.09,262062,0
2016-02-02,7,7.12,6.91,6.91,225553,0
2016-02-03,6.98,7.1,6.67,7.07,209291,0
2016-02-04,7.03,7.36,7.02,7.18,207420,0
2016-02-05,7.12,7.26,7.01,7.04,126122,0
2016-02-08,6.95,7.01,6.3,6.57,293928,0
2016-02-09,6.51,6.59,6.38,6.45,128379,0
2016-02-10,6.45,6.56,6.22,6.26,213298,0
2016-02-11,6.17,6.49,6.17,6.45,169208,0
2016-02-12,6.47,6.72,6.405,6.56,77980,0
2016-02-16,6.6,6.86,6.6,6.83,82009,0
2016-02-17,6.77,7.3,6.77,7.05,272896,0
2016-02-18,7.06,7.28,6.96,7.05,226981,0
2016-02-19,7.01,7.14,6.82,6.92,289455,0
2016-02-22,6.97,7.08,6.87,6.95,162736,0
2016-02-23,6.9,7.09,6.88,6.97,115796,0
2016-02-24,6.92,7.17,6.81,7.1,181849,0
2016-02-25,7.02,7.06,6.3401,6.91,282882,0
2016-02-26,6.91,7.34,6.91,7.17,190811,0
2016-02-29,7.2,7.4,7.15,7.23,163811,0
2016-03-01,7.26,7.29,7.01,7.09,122233,0
2016-03-02,7.07,7.27,7.07,7.26,158967,0
2016-03-03,7.23,7.285,7.115,7.18,235115,0
2016-03-04,7.18,7.39,7.14,7.17,212890,0
2016-03-07,7.15,7.44,7.15,7.42,148560,0
2016-03-08,7.34,7.44,7.15,7.25,480690,0
2016-03-09,7.22,7.33,7.03,7.25,255280,0
2016-03-10,7.18,7.3,6.89,6.92,201215,0
2016-03-11,6.94,7.2,6.9,7.05,187417,0
2016-03-14,7.01,7.2,6.99,7.15,191178,0
2016-03-15,7.07,7.13,6.78,6.85,230648,0
2016-03-16,7.1,7.35,6.9,7.28,953180,0
2016-03-17,7.29,7.49,7.18,7.42,395860,0
2016-03-18,7.41,7.54,7.35,7.42,235941,0
2016-03-21,7.44,7.63,7.44,7.49,912410,0
2016-03-22,7.46,7.47,7.28,7.34,182219,0
2016-03-23,7.29,7.3773,7.094,7.27,227660,0
2016-03-24,7.25,7.36,7.06,7.33,205662,0
2016-03-28,7.32,7.52,7.29,7.45,141956,0
2016-03-29,7.4,7.655,7.35,7.56,523697,0
2016-03-30,7.59,8.19,7.56,8.18,446998,0
2016-03-31,8.23,8.335,8.1,8.18,235132,0
2016-04-01,8.08,8.17,7.8,7.88,204942,0
2016-04-04,7.87,7.98,7.68,7.71,166795,0
2016-04-05,7.65,7.76,7.58,7.7,159242,0
2016-04-06,7.73,8.25,7.66,8.22,401582,0
2016-04-07,8.15,8.21,7.8,7.95,256244,0
2016-04-08,8.01,8.31,8,8.21,667871,0
2016-04-11,8.21,8.3477,8.03,8.08,275439,0
2016-04-12,8.05,8.07,7.81,7.96,369141,0
2016-04-13,7.99,8.18,7.96,8.06,187427,0
2016-04-14,8.13,8.14,7.67,7.88,285542,0
2016-04-15,7.34,7.37,7.005,7.12,11914387,0
2016-04-18,7.1,7.15,6.92,7.07,2017079,0
2016-04-19,7.06,7.2,6.91,6.96,1523860,0
2016-04-20,6.96,7.04,6.81,6.92,2040129,0
2016-04-21,6.89,7.15,6.89,7.04,2473854,0
2016-04-22,7.04,7.16,7.01,7.08,1622938,0
2016-04-25,7.08,7.14,6.99,7.04,889841,0
2016-04-26,7.11,7.31,7.03,7.31,1275502,0
2016-04-27,7.27,7.37,7.16,7.28,950142,0
2016-04-28,7.26,7.35,7.14,7.16,666638,0
2016-04-29,7.11,7.16,6.97,6.98,1016862,0
2016-05-02,6.98,7.1,6.93,7.05,1003506,0
2016-05-03,7,7.01,6.725,6.82,1162300,0
2016-05-04,6.75,6.85,6.61,6.67,681936,0
2016-05-05,6.24,6.75,6.24,6.51,1298043,0
2016-05-06,6.44,6.6,6.39,6.58,698393,0
2016-05-09,6.6,6.61,6.45,6.54,1061899,0
2016-05-10,6.55,6.77,6.48,6.73,853514,0
2016-05-11,6.74,6.92,6.6905,6.81,861978,0
2016-05-12,6.82,6.89,6.44,6.44,1180529,0
2016-05-13,6.19,6.51,6.14,6.2,1145820,0
2016-05-16,6.25,6.44,6.2,6.32,2012718,0
2016-05-17,6.3,6.4,6.08,6.12,1379592,0
2016-05-18,6.12,6.46,6.12,6.3,986216,0
2016-05-19,6.26,6.31,6.07,6.1,549384,0
2016-05-20,6.12,6.24,6.09,6.1,823566,0
2016-05-23,6.11,6.34,6.11,6.23,815667,0
2016-05-24,6.25,6.78,6.25,6.71,2954059,0
2016-05-25,6.7,6.8,6.6,6.65,1014532,0
2016-05-26,6.7,6.82,6.69,6.74,1092318,0
2016-05-27,6.72,6.76,6.65,6.69,754825,0
2016-05-31,6.71,6.94,6.71,6.84,1234514,0
2016-06-01,6.78,6.83,6.58,6.6,871490,0
2016-06-02,6.58,6.7,6.57,6.67,815198,0
2016-06-03,6.69,6.74,6.61,6.69,1339710,0
2016-06-06,6.68,6.72,6.64,6.69,499895,0
2016-06-07,6.68,6.88,6.66,6.78,772996,0
2016-06-08,6.81,6.91,6.68,6.75,1764844,0
2016-06-09,6.72,6.72,6.55,6.6,904671,0
2016-06-10,6.51,6.63,6.35,6.38,562082,0
2016-06-13,6.2,6.45,6.2,6.29,486426,0
2016-06-14,6.28,6.43,6.27,6.41,541472,0
2016-06-15,6.37,6.5,6.345,6.39,519704,0
2016-06-16,6.34,6.4,6.24,6.38,351508,0
2016-06-17,6.39,6.51,6.34,6.48,819366,0
2016-06-20,6.56,6.72,6.56,6.59,678287,0
2016-06-21,6.6,6.61,6.48,6.54,480725,0
2016-06-22,6.56,6.64,6.46,6.51,471053,0
2016-06-23,6.59,6.68,6.55,6.6,378381,0
2016-06-24,6.39,6.6,6.11,6.47,1155586,0
2016-06-27,6.39,6.5,5.94,6.01,1367241,0
2016-06-28,6.08,6.2,5.98,6.08,823944,0
2016-06-29,6.19,6.19,6.03,6.155,1219139,0
2016-06-30,6.15,6.32,6.1,6.29,1664511,0
2016-07-01,6.27,6.44,6.22,6.23,516508,0
2016-07-05,6.16,6.16,5.93,6.03,639923,0
2016-07-06,5.98,6.095,5.935,6.02,426516,0
2016-07-07,6.03,6.11,5.81,6.02,1537004,0
2016-07-08,7.17,7.25,6.96,7.21,13437664,0
2016-07-11,7.1,7.28,7.04,7.055,2891863,0
2016-07-12,7.11,7.14,6.98,7.06,1405034,0
2016-07-13,7.09,7.1,6.92,6.97,959300,0
2016-07-14,7,7.05,6.93,7.03,1770301,0
2016-07-15,7.05,7.09,6.96,7.01,543416,0
2016-07-18,6.98,7.11,6.97,7.01,374986,0
2016-07-19,7.02,7.095,6.93,6.96,819195,0
2016-07-20,7,7.145,6.94,7.06,783368,0
2016-07-21,7.56,7.56,7.04,7.06,589410,0
2016-07-22,7.22,7.25,7.005,7.16,615668,0
2016-07-25,7.13,7.32,7.13,7.22,694029,0
2016-07-26,7.23,7.335,7.14,7.28,536722,0
2016-07-27,7.3,7.47,7.3,7.34,704480,0
2016-07-28,7.36,7.37,7.215,7.24,527776,0
2016-07-29,7.27,7.375,7.2,7.33,402337,0
2016-08-01,7.57,7.64,7.05,7.31,621275,0
2016-08-02,7.34,7.43,7.2,7.29,983111,0
2016-08-03,7.26,7.44,7.22,7.4,848637,0
2016-08-04,7.58,8.52,7.44,8.16,2776919,0
2016-08-05,8.17,8.23,7.98,8.17,914768,0
2016-08-08,8.14,8.24,8.115,8.15,586898,0
2016-08-09,8.1,8.2,8.02,8.14,462065,0
2016-08-10,8.28,8.28,7.9,8.12,500389,0
2016-08-11,8.18,8.19,7.96,8.05,436516,0
2016-08-12,8.07,8.1,7.96,8.01,396194,0
2016-08-15,8,8.07,7.975,8.03,629546,0
2016-08-16,8.01,8.07,7.92,7.93,751093,0
2016-08-17,7.9,7.9,7.67,7.69,627008,0
2016-08-18,7.66,7.77,7.65,7.705,381053,0
2016-08-19,7.9,7.9,7.54,7.69,462377,0
2016-08-22,7.71,7.78,7.58,7.73,456160,0
2016-08-23,7.76,7.79,7.61,7.69,310187,0
2016-08-24,7.57,7.88,7.52,7.53,441908,0
2016-08-25,7.83,7.83,7.47,7.58,380111,0
2016-08-26,7.61,7.61,7.48,7.525,401842,0
2016-08-29,7.52,7.56,7.395,7.48,530993,0
2016-08-30,7.44,7.6,7.43,7.46,384485,0
2016-08-31,7.47,7.485,7.29,7.3,396332,0
2016-09-01,7.33,7.44,7.32,7.37,426003,0
2016-09-02,7.4,7.62,7.341,7.57,533469,0
2016-09-06,7.57,7.61,7.4,7.51,335580,0
2016-09-07,7.52,7.55,7.38,7.4201,417793,0
2016-09-08,7.43,7.51,7.31,7.34,264037,0
2016-09-09,7.28,7.3185,7.2,7.22,541352,0
2016-09-12,7.17,7.31,7.0701,7.3,374632,0
2016-09-13,7.22,7.305,7.15,7.25,402489,0
2016-09-14,7.26,7.32,7.17,7.31,331706,0
2016-09-15,7.28,7.35,7.26,7.3,205076,0
2016-09-16,7.24,7.36,7.18,7.33,391650,0
2016-09-19,7.34,7.48,7.275,7.32,322022,0
2016-09-20,7.32,7.35,7.18,7.2,275650,0
2016-09-21,7.21,7.39,7.21,7.34,279230,0
2016-09-22,7.39,7.46,7.38,7.4,189583,0
2016-09-23,7.37,7.44,7.35,7.35,191628,0
2016-09-26,7.29,7.3,7.14,7.2,245878,0
2016-09-27,7.25,7.545,7.205,7.4,685796,0
2016-09-28,7.47,7.51,7.41,7.5,413880,0
2016-09-29,7.46,7.54,7.34,7.37,343518,0
2016-09-30,7.42,7.42,7.27,7.36,656877,0
2016-10-03,7.33,7.36,7.295,7.34,410876,0
2016-10-04,7.34,7.43,7.25,7.33,560010,0
2016-10-05,7.37,7.49,7.34,7.41,214450,0
2016-10-06,7.42,7.43,7.35,7.4,169590,0
2016-10-07,7.4,7.41,7.32,7.37,291237,0
2016-10-10,7.38,7.47,7.31,7.32,107016,0
2016-10-11,7.28,7.36,7.19,7.21,375239,0
2016-10-12,7.19,7.19,6.97,7.05,358927,0
2016-10-13,7.03,7.03,6.78,6.79,294896,0
2016-10-14,6.81,6.94,6.78,6.8,214267,0
2016-10-17,6.84,6.88,6.8,6.8,172710,0
2016-10-18,6.88,6.89,6.79,6.84,165493,0
2016-10-19,6.82,6.99,6.8,6.96,302690,0
2016-10-20,6.92,6.97,6.87,6.92,202770,0
2016-10-21,6.88,6.88,6.64,6.64,261570,0
2016-10-24,6.71,6.83,6.71,6.81,160784,0
2016-10-25,6.81,6.9,6.76,6.84,158685,0
2016-10-26,6.84,6.93,6.81,6.84,109448,0
2016-10-27,6.89,6.89,6.79,6.85,362615,0
2016-10-28,6.83,6.94,6.66,6.66,391055,0
2016-10-31,6.69,6.8,6.65,6.69,216961,0
2016-11-01,6.72,6.75,6.43,6.55,268346,0
2016-11-02,6.53,6.59,6.34,6.35,203733,0
2016-11-03,6.54,6.79,6.36,6.66,452798,0
2016-11-04,6.57,6.64,6.38,6.51,294652,0
2016-11-07,6.64,6.64,6.505,6.52,246906,0
2016-11-08,6.53,6.63,6.47,6.62,303145,0
2016-11-09,6.61,6.64,6.44,6.62,268718,0
2016-11-10,6.66,6.72,6.48,6.6,309525,0
2016-11-11,6.57,6.76,6.51,6.7,235299,0
2016-11-14,6.68,6.86,6.68,6.85,456568,0
2016-11-15,6.85,7.04,6.77,6.99,436922,0
2016-11-16,7.02,7.1,6.95,7.07,591940,0
2016-11-17,7.12,7.12,6.94,6.95,169914,0
2016-11-18,6.98,6.98,6.88,6.9,155437,0
2016-11-21,6.95,6.98,6.825,6.97,363392,0
2016-11-22,6.96,6.99,6.89,6.98,124803,0
2016-11-23,6.95,7.005,6.84,6.9,205732,0
2016-11-25,6.93,7.04,6.83,7.03,81829,0
2016-11-28,7.05,7.23,7.02,7.21,335342,0
2016-11-29,7.2,7.285,7.2,7.25,221500,0
2016-11-30,7.25,7.34,7.2,7.21,195131,0
2016-12-01,7.25,7.25,6.95,6.95,312775,0
2016-12-02,6.97,7.16,6.885,7.1,383367,0
2016-12-05,7.12,7.29,7.08,7.12,221499,0
2016-12-06,7.16,7.31,7.08,7.29,233907,0
2016-12-07,7.31,7.37,7.225,7.3,173804,0
2016-12-08,7.3,7.535,7.28,7.385,212069,0
2016-12-09,7.44,7.44,7.22,7.25,155462,0
2016-12-12,7.25,7.25,7.01,7.08,253648,0
2016-12-13,7.13,7.13,6.995,7.02,277979,0
2016-12-14,7,7.15,6.95,7.05,291340,0
2016-12-15,7.05,7.235,6.98,7.21,277462,0
2016-12-16,7.22,7.48,7.155,7.41,305687,0
2016-12-19,7.5,7.91,6.98,7.01,776836,0
2016-12-20,6.44,6.77,6.42,6.72,1237424,0
2016-12-21,6.73,6.73,6.59,6.6,537708,0
2016-12-22,6.61,6.63,6.47,6.49,545500,0
2016-12-23,6.41,6.77,6.41,6.69,182843,0
2016-12-27,6.67,6.87,6.63,6.79,145288,0
2016-12-28,6.8,6.82,6.7,6.77,301850,0
2016-12-29,6.78,6.86,6.76,6.82,268437,0
2016-12-30,6.86,6.88,6.74,6.8,180759,0
2017-01-03,6.85,6.97,6.8,6.91,384023,0
2017-01-04,6.88,7.23,6.88,7.16,711907,0
2017-01-05,7.12,7.21,7.02,7.12,270885,0
2017-01-06,7.14,7.17,7.01,7.06,212618,0
2017-01-09,7.06,7.14,6.97,7.05,133856,0
2017-01-10,7.02,7.21,6.91,7.15,421772,0
2017-01-11,7.18,7.25,7.12,7.2,153556,0
2017-01-12,7.19,7.23,7.11,7.22,201925,0
2017-01-13,7.25,7.27,7.17,7.21,250373,0
2017-01-17,7.15,7.25,7.1,7.21,332024,0
2017-01-18,7.23,7.23,7.08,7.11,283957,0
2017-01-19,7.14,7.16,7.06,7.09,384605,0
2017-01-20,7.08,7.2,7,7.19,498664,0
2017-01-23,7.15,7.26,7.05,7.245,876855,0
2017-01-24,7.25,7.32,7.22,7.3,590917,0
2017-01-25,7.34,7.39,7.11,7.15,190092,0
2017-01-26,7.17,7.18,7.04,7.05,313219,0
2017-01-27,7.07,7.08,6.95,7.01,220135,0
2017-01-30,7.01,7.01,6.76,6.88,303169,0
2017-01-31,6.89,6.94,6.79,6.94,274471,0
2017-02-01,6.92,7.06,6.91,7.04,267492,0
2017-02-02,7.07,7.085,7,7.07,500168,0
2017-02-03,7.09,7.12,7.01,7.07,441215,0
2017-02-06,7.07,7.07,7,7.03,336366,0
2017-02-07,7.02,7.02,6.95,6.95,291011,0
2017-02-08,7,7.02,6.9,7.01,309410,0
2017-02-09,7.02,7.09,6.98,7.08,351475,0
2017-02-10,7.12,7.13,7.04,7.12,362252,0
2017-02-13,7.13,7.14,6.98,7.05,870457,0
2017-02-14,7.07,7.08,6.99,7.08,342953,0
2017-02-15,7.08,7.155,7.02,7.08,640047,0
2017-02-16,7.11,7.14,6.995,7.04,799282,0
2017-02-17,7.05,7.19,6.97,7.14,684887,0
2017-02-21,7.19,7.31,7.19,7.24,656628,0
2017-02-22,7.24,7.285,7.08,7.24,733468,0
2017-02-23,7.28,7.28,6.63,6.92,1619030,0
2017-02-24,6.81,6.88,6.68,6.83,755364,0
2017-02-27,6.82,6.84,6.7,6.75,680212,0
2017-02-28,6.78,6.78,6.55,6.62,485280,0
2017-03-01,6.65,6.69,6.54,6.59,545935,0
2017-03-02,6.55,6.635,6.46,6.49,411597,0
2017-03-03,6.49,6.64,6.44,6.49,931586,0
2017-03-06,6.55,6.55,6.4,6.48,525355,0
2017-03-07,6.57,6.635,6.4,6.57,511253,0
2017-03-08,6.55,6.92,6.54,6.9,848906,0
2017-03-09,6.89,7.07,6.76,6.87,447868,0
2017-03-10,6.88,7.02,6.88,7,1082448,0
2017-03-13,7.02,7.12,6.87,6.9,581757,0
2017-03-14,6.87,6.99,6.79,6.94,327857,0
2017-03-15,6.98,7.06,6.92,7.03,300953,0
2017-03-16,7.05,7.19,7.04,7.18,357895,0
2017-03-17,7.18,7.18,7,7.01,307692,0
2017-03-20,7.01,7.05,6.93,7.01,227035,0
2017-03-21,7.04,7.07,6.79,6.82,534276,0
2017-03-22,6.84,6.9,6.63,6.72,544010,0
2017-03-23,6.72,6.92,6.72,6.85,428781,0
2017-03-24,6.89,7.02,6.82,6.89,395729,0
2017-03-27,6.84,7.05,6.75,7.02,290893,0
2017-03-28,7.03,7.03,6.94,6.99,313897,0
2017-03-29,7.02,7.02,6.89,6.98,438251,0
2017-03-30,7.02,7.05,6.87,6.89,431231,0
2017-03-31,6.9,7.02,6.9,6.93,498915,0
2017-04-03,6.9,6.95,6.705,6.72,367692,0
2017-04-04,6.72,6.81,6.67,6.7,218280,0
2017-04-05,6.74,6.77,6.61,6.67,391528,0
2017-04-06,6.71,6.82,6.64,6.75,376356,0
2017-04-07,6.74,6.92,6.74,6.84,353000,0
2017-04-10,6.83,6.9,6.75,6.8,202935,0
2017-04-11,6.81,6.89,6.76,6.84,252538,0
2017-04-12,6.82,6.86,6.77,6.82,318846,0
2017-04-13,6.82,6.86,6.77,6.8,254826,0
2017-04-17,6.81,6.89,6.79,6.87,266067,0
2017-04-18,6.8,6.88,6.8,6.8,189066,0
2017-04-19,6.78,6.85,6.76,6.84,154306,0
2017-04-20,6.82,6.91,6.77,6.8,221369,0
2017-04-21,6.76,6.86,6.72,6.83,312859,0
2017-04-24,6.93,6.96,6.82,6.9,247956,0
2017-04-25,6.9,6.97,6.88,6.92,252618,0
2017-04-26,6.94,7.04,6.91,6.97,243579,0
2017-04-27,7.01,7.09,6.97,7.07,219456,0
2017-04-28,7.06,7.11,7.03,7.06,269327,0
2017-05-01,7.05,7.1,6.98,7.05,217478,0
2017-05-02,7.02,7.09,6.95,6.97,240579,0
2017-05-03,6.97,6.99,6.86,6.88,276579,0
2017-05-04,6.33,6.94,6.32,6.37,848222,0
2017-05-05,6.37,6.41,6.23,6.33,764705,0
2017-05-08,6.29,6.4,6.21,6.32,531721,0
2017-05-09,6.34,6.43,6.27,6.36,402560,0
2017-05-10,6.35,6.52,6.33,6.47,404359,0
2017-05-11,6.46,6.48,6.36,6.37,314957,0
2017-05-12,6.37,6.58,6.36,6.53,499128,0
2017-05-15,6.54,6.785,6.48,6.77,625014,0
2017-05-16,6.75,6.995,6.75,6.94,606426,0
2017-05-17,6.88,6.91,6.53,6.55,438724,0
2017-05-18,6.53,6.62,6.48,6.56,634487,0
2017-05-19,6.59,6.78,6.561,6.72,477713,0
2017-05-22,6.72,6.97,6.72,6.89,473841,0
2017-05-23,6.94,6.94,6.78,6.83,454008,0
2017-05-24,6.85,7.02,6.84,6.89,678982,0
2017-05-25,6.89,6.945,6.8,6.89,455294,0
2017-05-26,6.86,6.95,6.84,6.91,307925,0
2017-05-30,6.89,7.1,6.88,6.97,538693,0
2017-05-31,6.99,7.12,6.95,7.09,565339,0
2017-06-01,7.11,7.26,7.11,7.18,646361,0
2017-06-02,7.19,7.24,7.12,7.15,597418,0
2017-06-05,7.14,7.24,7.13,7.15,537399,0
2017-06-06,7.15,7.27,7.06,7.2,2137511,0
2017-06-07,7.21,7.46,7.21,7.34,1125707,0
2017-06-08,7.38,7.53,7.3,7.49,1370170,0
2017-06-09,7.53,7.63,7.41,7.47,1226141,0
2017-06-12,7.45,7.755,7.43,7.5,1814450,0
2017-06-13,7.51,7.64,7.49,7.5,1344324,0
2017-06-14,7.52,7.55,7.41,7.47,1051994,0
2017-06-15,7.38,7.54,7.38,7.48,1017585,0
2017-06-16,7.5,7.6,7.37,7.38,765715,0
2017-06-19,7.4,7.49,7.34,7.47,353641,0
2017-06-20,7.45,7.47,7.17,7.18,451203,0
2017-06-21,7.18,7.29,7.13,7.24,889890,0
2017-06-22,7.24,7.4,7.24,7.32,285369,0
2017-06-23,7.32,7.345,7.22,7.33,252302,0
2017-06-26,7.34,7.39,7.2,7.27,249232,0
2017-06-27,7.27,7.36,7.17,7.19,236752,0
2017-06-28,7.22,7.385,7.22,7.31,416334,0
2017-06-29,7.31,7.32,7.05,7.22,897874,0
2017-06-30,7.25,7.49,7.25,7.35,848739,0
2017-07-03,7.36,7.37,7.155,7.19,144901,0
2017-07-05,7.2,7.28,7.05,7.17,573324,0
2017-07-06,7.09,7.16,7,7.09,263751,0
2017-07-07,7.12,7.14,7.04,7.12,160148,0
2017-07-10,7.13,7.14,7.01,7.01,451056,0
2017-07-11,7,7.11,6.99,7.03,420545,0
2017-07-12,7.08,7.11,7.015,7.07,689616,0
2017-07-13,7.05,7.12,7.05,7.08,459746,0
2017-07-14,7.07,7.1,7,7.08,450312,0
2017-07-17,7.06,7.14,7,7.11,342491,0
2017-07-18,7.14,7.16,7.07,7.15,441775,0
2017-07-19,7.14,7.21,7.14,7.16,233945,0
2017-07-20,7.13,7.18,7.13,7.15,287718,0
2017-07-21,7.16,7.255,7.12,7.25,413821,0
2017-07-24,7.2,7.38,7.18,7.37,462909,0
2017-07-25,7.36,7.5,7.21,7.49,537999,0
2017-07-26,7.49,7.5,7.37,7.5,398077,0
2017-07-27,7.85,8.09,7.72,7.94,5124703,0
2017-07-28,7.96,8.495,7.89,8.47,2055309,0
2017-07-31,8.42,8.535,8.27,8.52,2010275,0
2017-08-01,8.56,8.765,8.48,8.7,1368608,0
2017-08-02,8.68,8.94,8.68,8.87,1828967,0
2017-08-03,8.8,8.82,8.605,8.71,830478,0
2017-08-04,8.73,8.79,8.62,8.69,1301444,0
2017-08-07,8.66,8.695,8.51,8.68,1578054,0
2017-08-08,8.48,8.63,8.325,8.35,1944195,0
2017-08-09,8.34,8.45,8.24,8.33,1467409,0
2017-08-10,8.24,8.32,8.11,8.15,1086550,0
2017-08-11,8.12,8.2399,8.11,8.2,559928,0
2017-08-14,8.22,8.27,8.16,8.26,895516,0
2017-08-15,8.28,8.28,8.03,8.1,1485187,0
2017-08-16,8.16,8.34,8.14,8.33,2029636,0
2017-08-17,8.35,8.41,8.2,8.25,963865,0
2017-08-18,8.25,8.25,8.14,8.23,403193,0
2017-08-21,8.21,8.21,8.04,8.1,1150168,0
2017-08-22,8.1,8.37,8.095,8.35,1269741,0
2017-08-23,8.34,8.35,8.12,8.14,1395366,0
2017-08-24,8.15,8.255,8.09,8.18,1616030,0
2017-08-25,8.19,8.29,8.16,8.18,963424,0
2017-08-28,8.18,8.25,8.14,8.19,613263,0
2017-08-29,8.11,8.22,8.11,8.17,412775,0
2017-08-30,8.16,8.22,8.1,8.15,558301,0
2017-08-31,8.17,8.37,8.1,8.14,1142794,0
2017-09-01,8.19,8.295,8.13,8.22,808001,0
2017-09-05,8.17,8.2,8.09,8.14,770383,0
2017-09-06,8.14,8.18,8.01,8.08,675755,0
2017-09-07,8.09,8.16,7.96,8,632499,0
2017-09-08,7.99,8,7.87,7.95,549190,0
2017-09-11,7.98,8.05,7.94,7.96,411307,0
2017-09-12,7.92,8.2,7.9,8.19,1094964,0
2017-09-13,8.2,8.2,8.07,8.15,588667,0
2017-09-14,8.13,8.17,8.1,8.13,462592,0
2017-09-15,8.13,8.3,8.095,8.19,1049986,0
2017-09-18,8.19,8.2,8,8.03,529589,0
2017-09-19,8.03,8.06,7.9,8.03,569770,0
2017-09-20,8.01,8.06,7.94,8.05,409738,0
2017-09-21,8.04,8.08,7.97,7.99,772476,0
2017-09-22,8.04,8.13,7.97,8.13,370052,0
2017-09-25,8.09,8.13,7.935,8.1,913973,0
2017-09-26,8.1,8.27,8.1,8.23,899208,0
2017-09-27,8.25,8.31,8.12,8.225,1842186,0
2017-09-28,8.25,8.4,8.18,8.305,1319953,0
2017-09-29,8.29,8.425,8.28,8.38,1469388,0
2017-10-02,8.35,8.535,8.33,8.47,1313632,0
2017-10-03,8.48,8.52,8.4335,8.46,641850,0
2017-10-04,8.46,8.52,8.41,8.47,541528,0
2017-10-05,8.49,8.6,8.44,8.48,1180592,0
2017-10-06,8.5,8.68,8.44,8.6,3841144,0
2017-10-09,8.64,8.675,8.555,8.58,386667,0
2017-10-10,8.6,8.64,8.37,8.5,758889,0
2017-10-11,8.5,8.77,8.49,8.73,784965,0
2017-10-12,8.72,8.81,8.69,8.75,752354,0
2017-10-13,8.76,8.79,8.7,8.76,298796,0
2017-10-16,8.77,8.79,8.69,8.7,430133,0
2017-10-17,8.71,8.72,8.6,8.67,378040,0
2017-10-18,8.67,8.782,8.66,8.74,384058,0
2017-10-19,8.7,8.76,8.55,8.59,569743,0
2017-10-20,8.6,8.86,8.59,8.77,2315166,0
2017-10-23,8.72,8.97,8.72,8.96,1545288,0
2017-10-24,9.03,9.13,8.7,8.72,722966,0
2017-10-25,8.7,8.865,8.66,8.74,843167,0
2017-10-26,8.74,8.79,8.62,8.68,425440,0
2017-10-27,8.65,8.69,8.59,8.6,541270,0
2017-10-30,8.62,8.7,8.59,8.64,655298,0
2017-10-31,8.68,8.69,8.51,8.59,471919,0
2017-11-01,8.66,8.735,8.52,8.57,879618,0
2017-11-02,8.62,8.93,8.51,8.72,1406491,0
2017-11-03,8.65,8.7,8.38,8.54,1258670,0
2017-11-06,8.54,8.57,8.34,8.43,994907,0
2017-11-07,8.36,8.36,8,8.19,1969124,0
2017-11-08,8.2,8.2101,7.96,7.97,894689,0
2017-11-09,7.93,8.13,7.75,8.04,1251832,0
2017-11-10,8,8.08,7.935,8.01,1021654,0
