Date,Open,High,Low,Close,Volume,OpenInt
2010-11-03,10.4,10.5,10.25,10.49,1878915,0
2010-11-04,10.65,10.8,10.51,10.73,3304371,0
2010-11-05,10.75,10.96,10.6,10.78,2793500,0
2010-11-08,10.88,11.23,10.71,11.11,3409814,0
2010-11-09,11.47,11.76,10.77,10.81,3782094,0
2010-11-10,11.14,11.21,10.76,10.99,2118625,0
2010-11-11,11.43,11.5,11.04,11.35,1923059,0
2010-11-12,11.25,11.27,10.81,10.95,2050383,0
2010-11-15,10.95,11.05,10.66,10.67,920467,0
2010-11-16,10.8,10.8,10.35,10.57,1019595,0
2010-11-17,10.72,10.77,10.56,10.68,832731,0
2010-11-18,11.08,11.25,10.98,11.16,1218298,0
2010-11-19,11.1,11.3,10.92,11.27,961290,0
2010-11-22,11.33,11.44,11.24,11.39,1378572,0
2010-11-23,11.44,11.5,11.26,11.49,1040527,0
2010-11-24,11.52,11.75,11.41,11.74,813463,0
2010-11-26,11.49,11.66,11.41,11.53,402324,0
2010-11-29,11.63,11.73,11.45,11.68,948998,0
2010-11-30,11.95,12.15,11.71,11.8,1307331,0
2010-12-01,12.02,12.04,11.81,11.9,672910,0
2010-12-02,11.97,12.45,11.94,12.08,1119267,0
2010-12-03,12.46,12.46,12.25,12.31,1177136,0
2010-12-06,12.49,13.15,12.45,12.87,1770415,0
2010-12-07,13.23,13.47,12.4,12.5,2157550,0
2010-12-08,12.53,12.6,12.11,12.25,1268171,0
2010-12-09,12.68,12.68,12.2,12.4,852448,0
2010-12-10,12.31,12.62,12.2,12.62,907103,0
2010-12-13,12.94,13.13,12.79,12.97,1167643,0
2010-12-14,13.1,13.43,12.94,13.05,1318539,0
2010-12-15,12.95,13.05,12.83,12.94,821464,0
2010-12-16,13.05,13.05,12.61,12.85,919712,0
2010-12-17,12.87,13.03,12.51,13,755111,0
2010-12-20,13.07,13.09,12.78,13,811255,0
2010-12-21,13,13.02,12.88,12.9,419634,0
2010-12-22,12.9,12.95,12.54,12.87,657488,0
2010-12-23,12.79,12.81,12.52,12.64,393345,0
2010-12-27,12.75,12.95,12.59,12.91,250087,0
2010-12-28,13.34,13.54,13.01,13.44,555671,0
2010-12-29,13.6,13.84,13.45,13.57,720288,0
2010-12-30,13.78,13.78,13.44,13.58,572087,0
2010-12-31,13.72,14.08,13.7,14.07,763011,0
2011-01-03,14.07,14.25,13.6,13.63,1120342,0
2011-01-04,13.5,13.58,12.74,13.06,2415778,0
2011-01-05,12.97,13.28,12.55,13.08,985433,0
2011-01-06,13.12,13.21,12.6,12.7,1361483,0
2011-01-07,12.65,12.96,12.35,12.49,990828,0
2011-01-10,12.64,12.95,12.5,12.93,857020,0
2011-01-11,13.19,13.33,13.08,13.3,845194,0
2011-01-12,13.37,13.47,13.09,13.24,645956,0
2011-01-13,13.45,13.45,12.75,12.87,772944,0
2011-01-14,12.73,12.87,12.43,12.87,813853,0
2011-01-18,13,13.17,12.87,13.08,818112,0
2011-01-19,13.23,13.29,12.81,12.85,754844,0
2011-01-20,12.6,12.6,12.15,12.3,1316356,0
2011-01-21,12.22,12.35,11.99,12.35,759848,0
2011-01-24,12.15,12.44,11.79,11.84,914227,0
2011-01-25,11.8,11.9,11.53,11.7,1153943,0
2011-01-26,11.87,12.07,11.72,12.07,766323,0
2011-01-27,12.27,12.27,11.66,11.72,603461,0
2011-01-28,11.86,12.33,11.75,12.23,641965,0
2011-01-31,12.26,12.7,12.26,12.49,487179,0
2011-02-01,12.68,12.88,12.47,12.84,608017,0
2011-02-02,12.75,12.83,12.6,12.69,394589,0
2011-02-03,12.69,12.98,12.55,12.93,530986,0
2011-02-04,13.06,13.15,12.83,12.96,471341,0
2011-02-07,13.09,13.17,13.04,13.11,485764,0
2011-02-08,13.25,13.5,13.23,13.42,868505,0
2011-02-09,13.49,13.52,13.28,13.34,510715,0
2011-02-10,13.29,13.45,13.14,13.33,581241,0
2011-02-11,13.39,13.39,13.16,13.18,673578,0
2011-02-14,13.4,13.57,13.36,13.47,838644,0
2011-02-15,13.62,13.76,13.54,13.61,714692,0
2011-02-16,13.68,13.75,13.41,13.5,767542,0
2011-02-18,14.03,14.69,14.03,14.4,1878173,0
2011-02-22,14.99,15.23,14.69,14.75,2157344,0
2011-02-23,15,15.25,14.93,15.04,1395082,0
2011-02-24,15.25,15.25,14.44,14.59,1675759,0
2011-02-25,14.94,15.15,14.65,15.09,955286,0
2011-02-28,15.29,15.62,15.15,15.3,1609011,0
2011-03-01,15.6,15.96,15.53,15.96,1154132,0
2011-03-02,16.01,16.45,16,16.19,1318563,0
2011-03-03,16.19,16.19,15.6,15.8,1102552,0
2011-03-04,16.07,16.5,16.03,16.4,1479502,0
2011-03-07,16.8,17.29,16.62,16.86,1858829,0
2011-03-08,16.9,16.98,16.45,16.73,1307680,0
2011-03-09,17,17.08,16.64,16.85,1135122,0
2011-03-10,16.4,16.5,15.68,16.32,1874657,0
2011-03-11,15.89,16.45,15.25,16.15,1695510,0
2011-03-14,16.24,16.3,15.81,16.01,1337073,0
2011-03-15,15.19,15.35,14.86,15.21,2505782,0
2011-03-16,15.4,15.77,15.01,15.19,1542041,0
2011-03-17,15.55,15.75,15.27,15.71,767257,0
2011-03-18,16.26,16.5,16.14,16.28,1199213,0
2011-03-21,16.78,17.07,16.56,17,1215975,0
2011-03-22,16.9,17.39,16.67,17.39,1041014,0
2011-03-23,17.49,18.15,17.43,17.79,1551489,0
2011-03-24,18.16,18.2,17.38,17.38,2034009,0
2011-03-25,17.77,17.89,17,17.3,1448659,0
2011-03-28,17.16,17.46,16.78,17.22,909888,0
2011-03-29,17.1,17.35,16.97,17.15,554204,0
2011-03-30,17.74,17.74,17.2,17.51,971311,0
2011-03-31,17.64,17.83,17.55,17.59,854677,0
2011-04-01,17.5,17.59,17.26,17.44,678035,0
2011-04-04,17.73,17.9,17.6,17.85,1083890,0
2011-04-05,17.61,17.9,17.61,17.75,1332221,0
2011-04-06,17.89,17.98,17.55,17.87,1220484,0
2011-04-07,17.9,17.98,17.66,17.98,766377,0
2011-04-08,18.29,19.02,18.11,18.88,1477688,0
2011-04-11,18.98,19.11,17.85,18.05,1733429,0
2011-04-12,18.32,18.32,17.64,17.88,1454022,0
2011-04-13,18.12,18.31,18.05,18.22,607371,0
2011-04-14,18.61,19.36,18.49,19.25,1506424,0
2011-04-15,19.42,19.73,19.33,19.61,1344565,0
2011-04-18,19.94,20.84,19.64,20.77,2872334,0
2011-04-19,20.89,21.55,20.54,21.41,2691862,0
2011-04-20,22.2,22.33,21.55,21.67,2722429,0
2011-04-21,22.37,22.5,21.92,22.11,2337969,0
2011-04-25,23,23,20.7,21.52,3530953,0
2011-04-26,21.16,21.16,19.8,20.16,3421539,0
2011-04-27,20.62,22.08,20.27,21.88,2049967,0
2011-04-28,22.38,22.79,21.46,22,2472869,0
2011-04-29,22.17,22.32,21.51,21.73,1491084,0
2011-05-02,20.42,21.48,19.2,19.48,3374371,0
2011-05-03,19.49,19.5,17.5,18.31,5260108,0
2011-05-04,18.21,18.26,16.75,17.01,4075531,0
2011-05-05,16.2,16.3,15,15.19,5022595,0
2011-05-06,15.53,16.64,15.46,16.05,4370622,0
2011-05-09,17.28,17.54,16.82,17.54,2887294,0
2011-05-10,17.77,17.81,17.52,17.67,2001837,0
2011-05-11,17.24,17.24,16.01,16.16,2311501,0
2011-05-12,15.41,16.19,14.9,15.63,2690281,0
2011-05-13,16.17,16.26,15.45,16.04,1329340,0
2011-05-16,15.72,16.02,15.3,15.58,1157934,0
2011-05-17,15.19,15.47,15.04,15.43,1104653,0
2011-05-18,15.9,16.22,15.68,15.99,1689884,0
2011-05-19,16.06,16.14,15.65,15.98,767240,0
2011-05-20,15.94,16.15,15.66,16.07,697429,0
2011-05-23,15.94,16.13,15.89,16.08,383116,0
2011-05-24,16.42,16.91,16.4,16.9,1084595,0
2011-05-25,17.2,17.71,17.16,17.7,1308463,0
2011-05-26,17.47,17.52,17.14,17.36,781810,0
2011-05-27,17.55,17.76,17.44,17.64,920792,0
2011-05-31,17.98,18.03,17.53,17.67,798146,0
2011-06-01,17.43,17.78,16.73,16.87,1214166,0
2011-06-02,17.06,17.12,16.27,16.46,1046946,0
2011-06-03,16.28,16.63,16.15,16.52,575710,0
2011-06-06,16.84,17.05,16.47,16.62,602020,0
2011-06-07,16.91,17.06,16.48,16.6,606675,0
2011-06-08,16.42,16.57,16.2,16.45,706497,0
2011-06-09,16.55,16.85,16.5,16.83,354467,0
2011-06-10,16.6,16.6,16.07,16.12,955906,0
2011-06-13,15.88,15.93,15.17,15.31,1341374,0
2011-06-14,15.33,15.77,15.33,15.7,530765,0
2011-06-15,15.78,15.94,15.56,15.91,709410,0
2011-06-16,15.89,15.89,15.54,15.66,635996,0
2011-06-17,15.55,16.04,15.55,16.04,395538,0
2011-06-20,16.03,16.15,15.64,15.91,461622,0
2011-06-21,15.97,16.32,15.95,16.28,565810,0
2011-06-22,16.27,16.59,16.27,16.38,355057,0
2011-06-23,16.06,16.07,15.6,15.81,676670,0
2011-06-24,15.59,15.67,15.41,15.5,368880,0
2011-06-27,15.35,15.4,15.08,15.11,756016,0
2011-06-28,15.31,15.51,15.21,15.47,567267,0
2011-06-29,15.64,15.91,15.54,15.88,395496,0
2011-06-30,15.94,16.03,15.7,15.82,330120,0
2011-07-01,15.51,15.59,15.32,15.44,323685,0
2011-07-05,15.88,16.26,15.84,16.19,512282,0
2011-07-06,16.41,16.63,16.36,16.52,725074,0
2011-07-07,16.62,17.07,16.61,16.89,716283,0
2011-07-08,17.06,17.17,16.74,16.82,678582,0
2011-07-11,16.9,17.11,16.5,16.75,1104643,0
2011-07-12,16.46,17,16.34,16.77,1097995,0
2011-07-13,17.34,17.84,17.27,17.77,1640820,0
2011-07-14,18.35,18.39,17.78,17.8,1196654,0
2011-07-15,17.91,18.26,17.69,18.23,1063702,0
2011-07-18,18.69,18.99,18.69,18.92,1559036,0
2011-07-19,18.97,18.97,17.79,18.04,1290331,0
2011-07-20,17.85,18.65,17.63,18.64,649185,0
2011-07-21,18.59,18.68,18.07,18.28,740824,0
2011-07-22,18.48,18.86,18.4,18.8,984383,0
2011-07-25,19.18,19.26,18.61,18.83,1043224,0
2011-07-26,18.87,19.19,18.65,19.19,1063486,0
2011-07-27,19.29,19.36,18.75,18.82,1026001,0
2011-07-28,18.8,18.82,18.29,18.47,772260,0
2011-07-29,18.69,18.69,18.32,18.49,549976,0
2011-08-01,18.56,18.59,18.1,18.29,538316,0
2011-08-02,18.62,19.03,18.48,18.96,733926,0
2011-08-03,19.31,19.62,19.17,19.47,1349203,0
2011-08-04,19.64,19.83,17.95,18.1,2435837,0
2011-08-05,18.38,18.39,17.16,17.63,1939010,0
2011-08-08,18.24,18.4,16.98,17.45,2487160,0
2011-08-09,16.9,17.18,16.5,16.84,1396582,0
2011-08-10,17.25,18.4,17.04,18.4,1484077,0
2011-08-11,18.07,18.07,17.5,18.03,962149,0
2011-08-12,17.82,18.23,17.59,18.14,647714,0
2011-08-15,18.21,18.35,18.08,18.34,480426,0
2011-08-16,18.35,18.65,18.3,18.65,498903,0
2011-08-17,18.74,18.84,18.4,18.82,638629,0
2011-08-18,19.03,19.17,18.83,18.99,1088014,0
2011-08-19,19.68,19.95,19.34,19.95,1392686,0
2011-08-22,20.41,21.83,20,20.36,1710703,0
2011-08-23,20.05,20.25,19.25,19.25,1819684,0
2011-08-24,19.09,19.09,18.11,18.53,1560198,0
2011-08-25,18.31,19.18,18.1,19.17,1533295,0
2011-08-26,19.36,19.55,18.8,19.3,909061,0
2011-08-29,19.01,19.73,18.79,19,832598,0
2011-08-30,19.28,19.4,19.03,19.3,662017,0
2011-08-31,19.49,19.53,19.14,19.38,470797,0
2011-09-01,19.3,19.5,19.22,19.48,707584,0
2011-09-02,20.08,20.3,19.8,20.19,666710,0
2011-09-06,20.04,20.2,19.51,19.79,1209025,0
2011-09-07,19.14,19.62,18.78,19.43,1072143,0
2011-09-08,19.81,19.88,19.61,19.8,496587,0
2011-09-09,19.5,19.8,19.33,19.56,1481717,0
2011-09-12,19.22,19.3,18.56,18.86,925486,0
2011-09-13,19.01,19.35,18.92,19.24,629585,0
2011-09-14,19.15,19.23,18.87,19.07,822617,0
2011-09-15,18.92,19.05,18.4,18.65,1141629,0
2011-09-16,18.72,19.15,18.66,18.98,960973,0
2011-09-19,18.95,18.97,18.29,18.7,1066850,0
2011-09-20,18.67,19.14,18.55,18.9,748129,0
2011-09-21,19.08,19.56,19,19.04,700825,0
2011-09-22,18.05,18.09,17.01,17.37,1909414,0
2011-09-23,15.89,16.14,14.3,14.52,3635048,0
2011-09-26,13.52,14.44,13.25,14.4,2153113,0
2011-09-27,15.73,15.73,14.8,14.99,1875303,0
2011-09-28,14.9,15.04,13.56,13.64,1442204,0
2011-09-29,14.15,14.25,13.72,14.25,614109,0
2011-09-30,13.84,14.14,13.66,13.9,642298,0
2011-10-03,14.53,14.54,14.15,14.35,731340,0
2011-10-04,14.37,14.4,13.36,13.82,937211,0
2011-10-05,13.68,14.07,13.5,14.06,516973,0
2011-10-06,14.1,16.01,14.1,15.11,3118448,0
2011-10-07,15.44,15.44,14.5,14.72,781503,0
2011-10-10,15.23,15.27,15.05,15.14,406611,0
2011-10-11,15.01,15.24,14.95,15.22,338358,0
2011-10-12,15.33,15.55,15.2,15.39,375355,0
2011-10-13,15.23,15.23,14.85,15.01,459425,0
2011-10-14,15.1,15.36,15.02,15.22,382233,0
2011-10-17,15.26,15.31,14.85,15.02,242022,0
2011-10-18,14.61,15.18,14.35,15.17,304232,0
2011-10-19,14.96,15.02,14.53,14.66,390360,0
2011-10-20,14.5,14.79,14.05,14.4,381896,0
2011-10-21,14.69,14.75,14.44,14.6,360119,0
2011-10-24,14.67,14.82,14.4,14.53,616742,0
2011-10-25,14.54,15.38,14.38,15.36,640529,0
2011-10-26,15.6,15.75,15.4,15.49,563159,0
2011-10-27,15.82,16.25,15.63,15.95,803556,0
2011-10-28,16,16.15,15.66,16.04,550737,0
2011-10-31,15.63,15.78,15.42,15.54,407912,0
2011-11-01,14.82,15.37,14.62,15.32,622898,0
2011-11-02,15.7,15.85,15.55,15.7,305267,0
2011-11-03,15.99,16.01,15.64,16,380375,0
2011-11-04,15.85,15.89,15.68,15.82,201279,0
2011-11-07,15.98,16.16,15.87,15.93,731211,0
2011-11-08,15.99,16.1,15.82,15.99,372125,0
2011-11-09,15.89,15.95,15.5,15.64,614473,0
2011-11-10,15.65,15.67,15.16,15.63,303664,0
2011-11-11,15.61,16.05,15.6,16,433993,0
2011-11-14,15.94,16,15.61,15.71,343392,0
2011-11-15,15.85,15.94,15.61,15.86,344326,0
2011-11-16,15.7,15.72,14.54,14.81,2397233,0
2011-11-17,14.46,14.61,13.85,14.14,1125514,0
2011-11-18,14.26,14.67,14.1,14.55,637166,0
2011-11-21,14.22,14.22,13.55,13.84,1106917,0
2011-11-22,13.96,14.67,13.92,14.45,575555,0
2011-11-23,14.08,14.33,14,14.19,436014,0
2011-11-25,13.99,14.18,13.3,13.37,1126153,0
2011-11-28,13.99,16.5,13.72,14.1,2487175,0
2011-11-29,14.09,14.31,13.9,14.28,797164,0
2011-11-30,14.55,14.76,14.5,14.69,559750,0
2011-12-01,14.83,14.98,14.62,14.75,462907,0
2011-12-02,15.18,15.18,14.56,14.73,818428,0
2011-12-05,15.17,15.17,14.45,14.5,435464,0
2011-12-06,14.51,14.93,14.37,14.92,312009,0
2011-12-07,14.88,14.94,14.73,14.74,282209,0
2011-12-08,14.7,14.8,14.34,14.4,475665,0
2011-12-09,14.63,14.8,14.57,14.7,371698,0
2011-12-12,14.3,14.42,14.09,14.26,583920,0
2011-12-13,14.3,14.63,13.62,13.69,979923,0
2011-12-14,13.15,13.3,12.36,12.89,1985182,0
2011-12-15,13.14,13.33,12.89,13.08,940413,0
2011-12-16,13.33,13.6,13.28,13.53,604738,0
2011-12-19,13.25,13.34,13.11,13.11,726472,0
2011-12-20,13.41,13.52,13.34,13.49,371824,0
2011-12-21,13.69,13.69,13.35,13.59,356768,0
2011-12-22,13.61,13.84,13.35,13.84,500738,0
2011-12-23,14,14,13.66,13.73,476921,0
2011-12-27,13.73,13.77,13.39,13.39,383133,0
2011-12-28,13.97,13.97,12.81,13.06,586123,0
2011-12-29,12.7,13.5,12.6,13.5,876232,0
2011-12-30,13.41,14.08,13.41,13.43,1033780,0
2012-01-03,13.94,14.45,13.94,14.3,637864,0
2012-01-04,14.02,14.63,13.89,14.46,620769,0
2012-01-05,14.13,14.8,14.12,14.73,479284,0
2012-01-06,15,15.01,14.4,14.74,364699,0
2012-01-09,15,15.15,14.77,15.08,490479,0
2012-01-10,15.5,15.73,15,15.14,582034,0
2012-01-11,15.1,15.13,14.85,15.1,457619,0
2012-01-12,15.26,15.5,15,15.22,334536,0
2012-01-13,15.11,15.11,14.22,14.27,861018,0
2012-01-17,14.58,14.8,14.3,14.56,343024,0
2012-01-18,13.17,13.3,13.13,13.19,8398614,0
2012-01-19,13.39,13.42,13.21,13.4,2565069,0
2012-01-20,13.42,13.92,13.33,13.9,3012403,0
2012-01-23,13.84,13.9,13.74,13.86,2190044,0
2012-01-24,13.77,13.79,13.44,13.49,1705627,0
2012-01-25,13.44,13.91,13.29,13.86,3130798,0
2012-01-26,14.06,14.14,13.96,14.1,2257128,0
2012-01-27,14.13,14.4,14.13,14.4,1548420,0
2012-01-30,14.19,14.5,14.19,14.49,1472209,0
2012-01-31,14.59,14.7,14.11,14.19,2192888,0
2012-02-01,14.47,14.6,14.39,14.48,1086276,0
2012-02-02,14.48,14.85,14.41,14.79,1216643,0
2012-02-03,14.69,14.75,14.51,14.64,1251210,0
2012-02-06,14.58,14.65,14.5,14.65,865815,0
2012-02-07,14.57,14.9,14.48,14.85,1040748,0
2012-02-08,14.84,14.92,14.57,14.67,783590,0
2012-02-09,14.91,14.91,14.58,14.59,711145,0
2012-02-10,14.41,14.48,14.25,14.25,1026007,0
2012-02-13,14.37,14.45,14.25,14.33,539932,0
2012-02-14,14.32,14.42,14.01,14.12,1172590,0
2012-02-15,14.31,14.31,13.92,14.06,1448098,0
2012-02-16,13.82,14.2,13.77,14.18,1011049,0
2012-02-17,14.25,14.25,14.01,14.09,988946,0
2012-02-21,14.42,14.76,14.39,14.7,1875018,0
2012-02-22,14.61,14.88,14.58,14.79,964255,0
2012-02-23,14.95,15.22,14.9,15.12,1258991,0
2012-02-24,15.11,15.24,15.08,15.15,861367,0
2012-02-27,15.18,15.33,15.09,15.23,893163,0
2012-02-28,15.45,15.96,15.41,15.88,1565743,0
2012-02-29,15.97,16.13,14.18,14.92,2814875,0
2012-03-01,15.03,15.51,15.03,15.3,999847,0
2012-03-02,15.11,15.17,14.93,15,1237431,0
2012-03-05,14.9,14.94,14.5,14.68,848663,0
2012-03-06,14.21,14.34,14.1,14.19,1676408,0
2012-03-07,14.21,14.5,14.16,14.33,584435,0
2012-03-08,14.55,14.59,14.36,14.5,719633,0
2012-03-09,14.35,14.74,14.27,14.59,1076720,0
2012-03-12,14.49,14.5,14.26,14.42,924034,0
2012-03-13,14.27,14.48,14.15,14.17,1238913,0
2012-03-14,14.04,14.14,13.51,13.79,1691508,0
2012-03-15,13.77,14.02,13.66,13.91,1041865,0
2012-03-16,13.89,14,13.86,13.91,457360,0
2012-03-19,13.95,14.11,13.83,13.91,1122630,0
2012-03-20,13.67,13.73,13.41,13.55,832790,0
2012-03-21,13.51,13.7,13.5,13.54,388041,0
2012-03-22,13.28,13.4,13.11,13.19,1484176,0
2012-03-23,13.39,13.62,13.31,13.48,720193,0
2012-03-26,13.79,13.98,13.73,13.89,1235011,0
2012-03-27,13.97,14,13.72,13.79,422896,0
2012-03-28,13.71,13.81,13.46,13.54,527958,0
2012-03-29,13.54,13.65,13.35,13.58,377076,0
2012-03-30,13.72,13.83,13.61,13.63,305319,0
2012-04-02,13.73,14.06,13.67,13.9,508924,0
2012-04-03,13.96,14.04,13.71,13.76,484025,0
2012-04-04,13.3,13.36,13.09,13.2,759605,0
2012-04-05,13.25,13.4,13.25,13.35,254248,0
2012-04-09,13.39,13.39,13.14,13.2,275247,0
2012-04-10,13.25,13.32,13,13.22,612210,0
2012-04-11,13.21,13.27,13.11,13.17,205488,0
2012-04-12,13.15,13.55,13.15,13.41,358115,0
2012-04-13,13.41,13.46,13.05,13.15,372113,0
2012-04-16,13.15,13.22,13.03,13.08,407556,0
2012-04-17,13.24,13.27,13.05,13.18,278627,0
2012-04-18,13.1,13.18,13.02,13.11,240599,0
2012-04-19,13.17,13.29,13.14,13.19,395468,0
2012-04-20,13.2,13.24,13.09,13.09,311946,0
2012-04-23,12.84,12.86,12.67,12.77,701293,0
2012-04-24,12.89,12.96,12.74,12.82,401706,0
2012-04-25,12.84,12.88,12.55,12.78,666582,0
2012-04-26,12.83,12.95,12.75,12.89,713359,0
2012-04-27,13.1,13.1,12.95,13,532396,0
2012-04-30,12.84,12.98,12.74,12.88,616473,0
2012-05-01,13,13.06,12.86,12.88,478337,0
2012-05-02,12.78,12.84,12.7,12.76,640760,0
2012-05-03,12.69,12.74,12.57,12.67,757578,0
2012-05-04,12.63,12.83,12.62,12.72,540475,0
2012-05-07,12.77,12.77,12.43,12.54,633576,0
2012-05-08,12.33,12.33,12.01,12.18,1237360,0
2012-05-09,11.96,12.22,11.87,12.14,920709,0
2012-05-10,12.2,12.34,12.08,12.09,750467,0
2012-05-11,11.91,12.1,11.86,11.98,471765,0
2012-05-14,11.77,11.79,11.52,11.62,1566532,0
2012-05-15,11.52,11.63,11.27,11.29,990255,0
2012-05-16,11.2,11.52,11.09,11.2,1254319,0
2012-05-17,11.46,11.79,11.41,11.64,833684,0
2012-05-18,11.86,12.11,11.84,11.89,1416358,0
2012-05-21,11.73,11.97,11.66,11.96,967141,0
2012-05-22,11.91,12.08,11.73,11.8,863096,0
2012-05-23,11.67,11.72,11.35,11.67,647327,0
2012-05-24,11.98,11.99,11.73,11.86,401401,0
2012-05-25,11.87,11.96,11.83,11.91,165126,0
2012-05-29,12,12.08,11.68,11.72,793425,0
2012-05-30,11.58,11.84,11.49,11.77,539603,0
2012-05-31,11.74,11.8,11.55,11.65,482736,0
2012-06-01,11.86,12.1,11.84,11.98,963177,0
2012-06-04,11.98,12.01,11.8,11.93,544638,0
2012-06-05,11.96,12.09,11.94,12.07,477163,0
2012-06-06,12.53,12.64,12.35,12.46,776767,0
2012-06-07,12.59,12.61,12,12.11,660487,0
2012-06-08,11.96,12.1,11.91,12.06,320489,0
2012-06-11,12.15,12.15,11.98,12.06,345463,0
2012-06-12,12.25,12.26,12.12,12.2,252394,0
2012-06-13,12.33,12.33,12.18,12.24,491605,0
2012-06-14,12.3,12.3,11.98,12.15,549717,0
2012-06-15,12.21,12.21,12.12,12.13,281430,0
2012-06-18,12.09,12.22,12.01,12.16,284158,0
2012-06-19,12.22,12.22,12,12.09,307994,0
2012-06-20,11.95,12.24,11.75,11.93,456610,0
2012-06-21,11.68,11.77,11.35,11.43,732241,0
2012-06-22,11.38,11.46,11.27,11.46,484362,0
2012-06-25,11.4,11.75,11.36,11.74,308801,0
2012-06-26,11.61,11.65,11.41,11.52,316863,0
2012-06-27,11.57,11.63,11.34,11.46,255173,0
2012-06-28,11.34,11.38,11,11.15,987715,0
2012-06-29,11.63,11.72,11.5,11.58,471157,0
2012-07-02,11.37,11.68,11.15,11.63,233038,0
2012-07-03,11.91,12.05,11.88,11.99,460406,0
2012-07-05,11.69,11.84,11.68,11.79,285645,0
2012-07-06,11.63,11.66,11.48,11.54,411412,0
2012-07-09,11.58,11.7,11.58,11.65,178308,0
2012-07-10,11.68,11.71,11.39,11.42,347056,0
2012-07-11,11.51,11.6,11.44,11.48,329347,0
2012-07-12,10.93,11.07,10.87,11.05,9753565,0
2012-07-13,11.03,11.14,11.03,11.07,3030137,0
2012-07-16,11.07,11.12,11.02,11.07,1482100,0
2012-07-17,11.05,11.11,10.93,11.05,1848954,0
2012-07-18,11.01,11.11,10.98,11.07,1040008,0
2012-07-19,11.09,11.14,11.06,11.1,1186804,0
2012-07-20,10.97,11.15,10.95,11.15,1030200,0
2012-07-23,10.94,11.11,10.93,11.06,644738,0
2012-07-24,11.07,11.12,10.91,11.05,679433,0
2012-07-25,11.15,11.22,11.06,11.18,1102665,0
2012-07-26,11.28,11.35,11.18,11.2,1936195,0
2012-07-27,11.29,11.3,11.16,11.28,1550654,0
2012-07-30,11.26,11.44,11.24,11.39,2438921,0
2012-07-31,11.41,11.45,11.3,11.32,1173217,0
2012-08-01,11.08,11.2,11.05,11.12,741517,0
2012-08-02,11.09,11.14,11.01,11.04,511320,0
2012-08-03,11.15,11.37,11.13,11.31,525445,0
2012-08-06,11.31,11.38,11.28,11.33,614257,0
2012-08-07,11.43,11.45,11.37,11.4,656065,0
2012-08-08,11.35,11.43,11.34,11.39,551321,0
2012-08-09,11.36,11.45,11.35,11.44,614800,0
2012-08-10,11.33,11.5,11.29,11.43,1403253,0
2012-08-13,11.4,11.42,11.31,11.31,390116,0
2012-08-14,11.32,11.36,11.3,11.35,625873,0
2012-08-15,11.38,11.43,11.32,11.34,342239,0
2012-08-16,11.39,11.52,11.34,11.5,885340,0
2012-08-17,11.5,11.52,11.41,11.44,379376,0
2012-08-20,11.45,11.78,11.45,11.71,1317364,0
2012-08-21,11.87,12.01,11.87,11.92,1454456,0
2012-08-22,12,12.15,11.96,12.12,1543170,0
2012-08-23,12.42,12.54,12.33,12.39,1845950,0
2012-08-24,12.42,12.56,12.39,12.55,1771922,0
2012-08-27,12.61,12.8,12.58,12.6,1976798,0
2012-08-28,12.68,12.68,12.57,12.65,854966,0
2012-08-29,12.67,12.68,12.52,12.55,787937,0
2012-08-30,12.62,12.63,12.33,12.38,1052204,0
2012-08-31,12.54,13,12.34,13,1891925,0
2012-09-04,13.19,13.31,13.11,13.27,1855904,0
2012-09-05,13.28,13.3,13.18,13.27,1217987,0
2012-09-06,13.41,13.5,13.34,13.38,1349651,0
2012-09-07,13.67,13.83,13.58,13.78,1816680,0
2012-09-10,13.73,13.87,13.6,13.63,1099583,0
2012-09-11,13.8,13.84,13.67,13.7,894920,0
2012-09-12,13.83,13.83,13.23,13.59,1691254,0
2012-09-13,13.56,14.24,13.32,14.19,3232765,0
2012-09-14,14.2,14.23,14.09,14.22,1380377,0
2012-09-17,14.16,14.19,13.89,13.97,906800,0
2012-09-18,14.09,14.34,14.04,14.27,1249787,0
2012-09-19,14.24,14.28,14.14,14.27,941309,0
2012-09-20,14.21,14.25,14,14.22,1020162,0
2012-09-21,14.4,14.47,14.14,14.23,1242869,0
2012-09-24,13.93,14.08,13.93,13.97,868063,0
2012-09-25,14.05,14.12,13.74,13.8,1165027,0
2012-09-26,13.76,13.87,13.6,13.83,1242049,0
2012-09-27,13.96,14.15,13.93,14.1,1245353,0
2012-09-28,14.09,14.17,14.01,14.13,660057,0
2012-10-01,14.22,14.35,14.1,14.19,678802,0
2012-10-02,14.23,14.23,13.99,14.08,893942,0
2012-10-03,14.15,14.15,14.03,14.1,575525,0
2012-10-04,14.18,14.32,14.13,14.31,893016,0
2012-10-05,14.25,14.3,14.1,14.19,979443,0
2012-10-08,13.95,14,13.9,13.94,564879,0
2012-10-09,13.9,13.97,13.77,13.88,535522,0
2012-10-10,13.87,14.01,13.87,13.93,607436,0
2012-10-11,14,14.1,13.95,13.96,606795,0
2012-10-12,13.87,13.92,13.75,13.75,412858,0
2012-10-15,13.61,13.62,13.15,13.37,2055544,0
2012-10-16,13.47,13.52,13.41,13.47,452041,0
2012-10-17,13.49,13.61,13.45,13.59,398779,0
2012-10-18,13.45,13.54,13.35,13.4,605855,0
2012-10-19,13.3,13.32,13.07,13.16,871544,0
2012-10-22,13.18,13.31,13.18,13.3,410917,0
2012-10-23,13.12,13.13,12.93,12.98,882180,0
2012-10-24,13.07,13.09,12.94,12.97,416273,0
2012-10-25,13.15,13.19,13.1,13.18,331814,0
2012-10-26,13.22,13.27,13.13,13.16,515972,0
2012-10-31,13.27,13.32,13.2,13.23,541582,0
2012-11-01,13.38,13.38,13.23,13.25,756948,0
2012-11-02,13.11,13.11,12.67,12.71,1561738,0
2012-11-05,12.82,12.82,12.7,12.76,706045,0
2012-11-06,12.8,13.23,12.75,13.11,594599,0
2012-11-07,13.1,13.12,12.82,13.07,631259,0
2012-11-08,13.05,13.35,13.05,13.34,832413,0
2012-11-09,12.97,13.12,12.95,13.07,11843971,0
2012-11-12,13.07,13.1,12.97,13.08,2242626,0
2012-11-13,13,13.14,12.98,13.02,1706554,0
2012-11-14,13.08,13.15,12.97,13.08,2358521,0
2012-11-15,13.09,13.1,12.89,13.02,1237599,0
2012-11-16,12.97,13.07,12.86,12.96,1476100,0
2012-11-19,13.15,13.26,13.09,13.19,2950076,0
2012-11-20,13.2,13.21,13.1,13.17,2174566,0
2012-11-21,13.16,13.26,13.13,13.24,1759608,0
2012-11-23,13.29,13.48,13.26,13.43,2893995,0
2012-11-26,13.48,13.5,13.38,13.45,4310789,0
2012-11-27,13.44,13.51,13.4,13.43,2228557,0
2012-11-28,13.08,13.34,13.05,13.32,1629871,0
2012-11-29,13.4,13.61,13.4,13.51,1794430,0
2012-11-30,13.51,13.55,13.17,13.27,1304716,0
2012-12-03,13.36,13.44,13.32,13.33,765622,0
2012-12-04,13.06,13.17,13,13.1,1000667,0
2012-12-05,13.05,13.1,12.92,13.05,1099131,0
2012-12-06,12.97,13.15,12.96,13.02,1207816,0
2012-12-07,13.06,13.13,12.99,13.11,708218,0
2012-12-10,13.16,13.23,13.08,13.1,1081933,0
2012-12-11,13.01,13.03,12.93,12.99,1062393,0
2012-12-12,13.08,13.35,13.01,13.2,1782567,0
2012-12-13,12.87,12.92,12.78,12.9,1009720,0
2012-12-14,12.87,12.91,12.76,12.76,597992,0
2012-12-17,12.8,12.82,12.69,12.75,795762,0
2012-12-18,12.78,12.82,12.4,12.48,1508883,0
2012-12-19,12.31,12.39,12.25,12.26,1661194,0
2012-12-20,11.95,11.95,11.68,11.84,2680298,0
2012-12-21,11.83,11.99,11.81,11.87,1226036,0
2012-12-24,11.88,11.9,11.74,11.77,618084,0
2012-12-26,11.86,11.93,11.82,11.85,668871,0
2012-12-27,11.86,12.06,11.83,11.99,1170145,0
2012-12-28,11.94,11.96,11.87,11.92,1176074,0
2012-12-31,11.92,12.1,11.87,12.04,1505611,0
2013-01-02,12.45,12.49,12.27,12.3,1080231,0
2013-01-03,12.25,12.34,11.95,12,838326,0
2013-01-04,11.85,12.07,11.8,12.04,921188,0
2013-01-07,11.96,12.05,11.93,12.03,653712,0
2013-01-08,12.14,12.2,12.03,12.12,719519,0
2013-01-09,12.1,12.11,12,12.08,679707,0
2013-01-10,12.2,12.3,12.19,12.25,1078088,0
2013-01-11,12.23,12.23,12.01,12.13,669898,0
2013-01-14,12.37,12.37,12.22,12.34,616056,0
2013-01-15,12.4,12.53,12.35,12.46,872679,0
2013-01-16,12.41,12.52,12.38,12.5,884080,0
2013-01-17,12.38,12.68,12.36,12.62,984949,0
2013-01-18,12.75,12.77,12.62,12.68,733984,0
2013-01-22,12.72,12.89,12.71,12.84,1731678,0
2013-01-23,12.93,12.95,12.82,12.9,1233800,0
2013-01-24,12.72,12.79,12.6,12.62,1232462,0
2013-01-25,12.56,12.59,12.36,12.39,1018008,0
2013-01-28,12.28,12.33,12.2,12.27,1075285,0
2013-01-29,12.35,12.53,12.34,12.42,1115279,0
2013-01-30,12.62,12.81,12.61,12.69,1129544,0
2013-01-31,12.63,12.65,12.4,12.53,608586,0
2013-02-01,12.76,12.78,12.55,12.68,827150,0
2013-02-04,12.53,12.74,12.53,12.65,644325,0
2013-02-05,12.75,12.76,12.61,12.71,728685,0
2013-02-06,12.66,12.74,12.65,12.73,611996,0
2013-02-07,12.59,12.75,12.56,12.58,773425,0
2013-02-08,12.57,12.66,12.53,12.59,371620,0
2013-02-11,12.48,12.48,12.28,12.33,1137467,0
2013-02-12,12.27,12.37,12.23,12.35,589728,0
2013-02-13,12.35,12.35,12.22,12.25,505879,0
2013-02-14,12.29,12.31,11.98,12.09,911981,0
2013-02-15,11.93,11.94,11.77,11.8,1778287,0
2013-02-19,11.85,11.85,11.55,11.66,1516771,0
2013-02-20,11.49,11.49,11.19,11.21,2719960,0
2013-02-21,11.23,11.4,11.23,11.28,1659507,0
2013-02-22,11.28,11.37,11.2,11.37,767919,0
2013-02-25,11.46,11.66,11.45,11.61,2456406,0
2013-02-26,11.59,11.84,11.46,11.77,2589891,0
2013-02-27,11.67,11.69,11.5,11.56,739144,0
2013-02-28,11.56,11.57,11.32,11.34,911674,0
2013-03-01,11.42,11.44,11.31,11.41,887568,0
2013-03-04,11.4,11.45,11.3,11.33,744332,0
2013-03-05,11.48,11.52,11.33,11.41,520022,0
2013-03-06,11.4,11.55,11.33,11.55,639177,0
2013-03-07,11.53,11.56,11.43,11.46,494910,0
2013-03-08,11.35,11.64,11.33,11.51,617417,0
2013-03-11,11.47,11.53,11.43,11.53,502381,0
2013-03-12,11.61,11.7,11.59,11.64,885254,0
2013-03-13,11.68,11.7,11.54,11.56,1305000,0
2013-03-14,11.46,11.56,11.43,11.44,767265,0
2013-03-15,11.47,11.54,11.45,11.46,497401,0
2013-03-18,11.55,11.59,11.49,11.54,660034,0
2013-03-19,11.51,11.62,11.51,11.54,677323,0
2013-03-20,11.52,11.54,11.42,11.46,607047,0
2013-03-21,11.63,11.66,11.58,11.59,906011,0
2013-03-22,11.42,11.48,11.39,11.42,859999,0
2013-03-25,11.43,11.48,11.4,11.44,734637,0
2013-03-26,11.43,11.44,11.36,11.37,822798,0
2013-03-27,11.23,11.39,11.15,11.36,968178,0
2013-03-28,11.3,11.33,11.2,11.21,1098795,0
2013-04-01,11.13,11.13,11.03,11.07,1402362,0
2013-04-02,10.94,10.95,10.73,10.78,2498932,0
2013-04-03,10.76,10.8,10.52,10.59,2388046,0
2013-04-04,10.54,10.6,10.47,10.53,1425808,0
2013-04-05,10.65,10.77,10.62,10.74,1460241,0
2013-04-08,10.74,10.75,10.68,10.71,892115,0
2013-04-09,10.78,11.03,10.74,10.97,1712525,0
2013-04-10,10.95,10.95,10.8,10.82,1101955,0
2013-04-11,10.82,10.91,10.82,10.83,894895,0
2013-04-12,10.57,10.61,10.18,10.22,3099948,0
2013-04-15,9.34,9.34,8.93,8.96,5532463,0
2013-04-16,9.3,9.32,9.05,9.16,1659920,0
2013-04-17,9.17,9.25,9.04,9.12,1127226,0
2013-04-18,9.1,9.18,9.05,9.09,804682,0
2013-04-19,9.23,9.23,9,9.09,1164107,0
2013-04-22,9.2,9.25,9.15,9.21,961982,0
2013-04-23,9.05,9.07,8.95,9,1149749,0
2013-04-24,9.12,9.15,9,9.13,1159028,0
2013-04-25,9.3,9.62,9.29,9.57,2300215,0
2013-04-26,9.56,9.68,9.34,9.44,1647017,0
2013-04-29,9.57,9.65,9.5,9.59,1114315,0
2013-04-30,9.58,9.59,9.44,9.58,1086164,0
2013-05-01,9.27,9.43,9.17,9.33,1247444,0
2013-05-02,9.45,9.48,9.35,9.39,951957,0
2013-05-03,9.4,9.6,9.39,9.49,783919,0
2013-05-06,9.46,9.5,9.4,9.45,596711,0
2013-05-07,9.29,9.44,9.26,9.4,756669,0
2013-05-08,9.38,9.44,9.31,9.43,952290,0
2013-05-09,9.38,9.43,9.27,9.33,518165,0
2013-05-10,9.16,9.36,9.11,9.34,623973,0
2013-05-13,9.33,9.36,9.27,9.27,345284,0
2013-05-14,9.17,9.29,9.15,9.18,450376,0
2013-05-15,9.02,9.09,8.79,8.79,1669821,0
2013-05-16,8.77,8.92,8.76,8.87,754706,0
2013-05-17,8.83,8.88,8.65,8.66,1472753,0
2013-05-20,8.45,9.08,8.4,9.07,1623629,0
2013-05-21,8.76,8.89,8.68,8.8,1072365,0
2013-05-22,8.95,9.19,8.74,8.76,1750916,0
2013-05-23,8.83,8.94,8.75,8.92,827036,0
2013-05-24,8.81,8.88,8.78,8.8,372798,0
2013-05-28,8.8,8.88,8.71,8.74,591072,0
2013-05-29,8.76,8.85,8.75,8.85,442870,0
2013-05-30,8.99,9.08,8.91,8.96,786627,0
2013-05-31,8.8,8.83,8.72,8.75,804630,0
2013-06-03,8.82,8.98,8.77,8.92,1324937,0
2013-06-04,8.82,8.88,8.73,8.88,974425,0
2013-06-05,8.88,8.92,8.8,8.85,526293,0
2013-06-06,8.84,9,8.81,8.92,492048,0
2013-06-07,8.66,8.72,8.49,8.5,1139959,0
2013-06-10,8.55,8.66,8.55,8.59,652077,0
2013-06-11,8.47,8.55,8.43,8.47,458785,0
2013-06-12,8.52,8.66,8.49,8.51,503764,0
2013-06-13,8.51,8.6,8.45,8.51,464786,0
2013-06-14,8.61,8.66,8.57,8.63,563113,0
2013-06-17,8.58,8.62,8.55,8.58,596231,0
2013-06-18,8.55,8.58,8.44,8.5,934636,0
2013-06-19,8.5,8.6,8.36,8.38,1118659,0
2013-06-20,7.82,7.92,7.7,7.71,2470588,0
2013-06-21,7.84,7.92,7.81,7.86,719197,0
2013-06-24,7.78,7.81,7.6,7.67,2297373,0
2013-06-25,7.67,7.73,7.6,7.63,572129,0
2013-06-26,7.37,7.41,7.21,7.21,1554741,0
2013-06-27,7.3,7.37,7.16,7.2,1109597,0
2013-06-28,7.24,7.72,7.24,7.72,1719699,0
2013-07-01,7.74,7.81,7.67,7.72,1591545,0
2013-07-02,7.77,7.77,7.59,7.63,637023,0
2013-07-03,7.74,7.82,7.7,7.74,635741,0
2013-07-05,7.5,7.5,7.38,7.42,664445,0
2013-07-08,7.51,7.56,7.5,7.5,378941,0
2013-07-09,7.56,7.63,7.54,7.59,629209,0
2013-07-10,7.61,7.68,7.55,7.56,444753,0
2013-07-11,7.9,8,7.86,8,775563,0
2013-07-12,7.88,7.92,7.85,7.91,619643,0
2013-07-15,7.88,7.94,7.86,7.92,429725,0
2013-07-16,7.94,7.96,7.92,7.96,565455,0
2013-07-17,7.97,8,7.63,7.66,1322586,0
2013-07-18,7.7,7.74,7.62,7.64,847251,0
2013-07-19,7.72,7.72,7.66,7.72,446530,0
2013-07-22,8.01,8.14,8,8.11,1585534,0
2013-07-23,8.04,8.16,8.02,8.13,2016938,0
2013-07-24,8.08,8.1,7.93,7.99,1291794,0
2013-07-25,7.97,8.03,7.97,8.03,624527,0
2013-07-26,7.93,7.98,7.8,7.96,631235,0
2013-07-29,7.9,7.91,7.85,7.89,684515,0
2013-07-30,7.85,7.88,7.79,7.81,1304518,0
2013-07-31,7.8,7.96,7.68,7.86,658420,0
2013-08-01,7.85,7.85,7.76,7.77,829250,0
2013-08-02,7.9,7.93,7.84,7.86,387371,0
2013-08-05,7.84,7.84,7.79,7.82,408618,0
2013-08-06,7.78,7.79,7.71,7.72,436282,0
2013-08-07,7.7,7.77,7.68,7.74,259452,0
2013-08-08,7.87,8.08,7.86,8.08,763722,0
2013-08-09,8.1,8.17,8.03,8.15,541573,0
2013-08-12,8.45,8.55,8.43,8.5,982092,0
2013-08-13,8.57,8.57,8.45,8.54,1119693,0
2013-08-14,8.56,8.73,8.55,8.73,1421959,0
2013-08-15,8.71,9.27,8.7,9.19,2114602,0
2013-08-16,9.33,9.41,9.21,9.35,2135702,0
2013-08-19,9.4,9.4,9.25,9.32,985264,0
2013-08-20,9.28,9.38,9.24,9.26,997834,0
2013-08-21,9.21,9.41,9.2,9.21,935413,0
2013-08-22,9.3,9.37,9.25,9.27,431431,0
2013-08-23,9.27,9.68,9.27,9.64,1206488,0
2013-08-26,9.76,9.83,9.6,9.75,1476614,0
2013-08-27,9.93,9.96,9.87,9.87,1648366,0
2013-08-28,10,10.02,9.74,9.79,2437029,0
2013-08-29,9.66,9.69,9.52,9.57,980871,0
2013-08-30,9.5,9.54,9.38,9.44,809097,0
2013-09-03,9.82,9.85,9.77,9.77,627928,0
2013-09-04,9.48,9.51,9.43,9.49,541514,0
2013-09-05,9.47,9.5,9.31,9.35,773528,0
2013-09-06,9.62,9.67,9.57,9.58,766950,0
2013-09-09,9.55,9.59,9.52,9.54,348407,0
2013-09-10,9.29,9.29,9.17,9.2,910304,0
2013-09-11,9.23,9.3,9.23,9.28,297575,0
2013-09-12,8.93,8.93,8.68,8.7,1819389,0
2013-09-13,8.69,8.83,8.59,8.83,876290,0
2013-09-16,8.79,8.82,8.65,8.66,569615,0
2013-09-17,8.68,8.72,8.64,8.67,477842,0
2013-09-18,8.55,9.34,8.46,9.31,2253245,0
2013-09-19,9.36,9.44,9.25,9.28,1153731,0
2013-09-20,9.11,9.12,8.74,8.74,934238,0
2013-09-23,8.7,8.81,8.65,8.65,459598,0
2013-09-24,8.6,8.75,8.6,8.67,794070,0
2013-09-25,8.68,8.82,8.67,8.74,587514,0
2013-09-26,8.75,8.8,8.68,8.73,351514,0
2013-09-27,8.73,8.8,8.72,8.74,420559,0
2013-09-30,8.65,8.87,8.63,8.73,417966,0
2013-10-01,8.45,8.58,8.28,8.53,1047899,0
2013-10-02,8.61,8.84,8.55,8.72,721632,0
2013-10-03,8.7,8.76,8.64,8.7,336173,0
2013-10-04,8.75,8.75,8.65,8.71,450448,0
2013-10-07,8.79,9.01,8.78,8.95,864553,0
2013-10-08,9.05,9.05,8.92,8.93,813390,0
2013-10-09,8.81,8.82,8.7,8.74,848859,0
2013-10-10,8.75,8.78,8.61,8.62,664960,0
2013-10-11,8.48,8.49,8.37,8.43,1357227,0
2013-10-14,8.5,8.52,8.41,8.42,366115,0
2013-10-15,8.35,8.49,8.31,8.43,887842,0
2013-10-16,8.42,8.47,8.35,8.41,382914,0
2013-10-17,8.57,8.73,8.57,8.68,857795,0
2013-10-18,8.69,8.73,8.65,8.68,361700,0
2013-10-21,8.78,8.85,8.78,8.79,474915,0
2013-10-22,8.91,9.05,8.9,9.03,564899,0
2013-10-23,8.98,9.02,8.96,8.97,318541,0
2013-10-24,9.03,9.08,9,9.02,591953,0
2013-10-25,8.89,9.04,8.87,9.01,442032,0
2013-10-28,9.01,9.1,8.98,9.03,731826,0
2013-10-29,9.05,9.08,8.98,9,578570,0
2013-10-30,9.18,9.21,8.98,9.1,480548,0
2013-10-31,8.83,8.85,8.76,8.77,526717,0
2013-11-01,8.8,8.81,8.74,8.77,355702,0
2013-11-04,8.75,8.78,8.69,8.71,484253,0
2013-11-05,8.68,8.74,8.68,8.7,270217,0
2013-11-06,8.76,8.79,8.72,8.74,230396,0
2013-11-07,8.67,8.73,8.65,8.66,421244,0
2013-11-08,8.61,8.64,8.56,8.62,420112,0
2013-11-11,8.58,8.6,8.54,8.57,224058,0
2013-11-12,8.51,8.52,8.28,8.34,752491,0
2013-11-13,8.33,8.37,8.22,8.26,601811,0
2013-11-14,8.31,8.4,8.31,8.39,748326,0
2013-11-15,8.32,8.37,8.32,8.33,349597,0
2013-11-18,8.3,8.3,8.15,8.16,531442,0
2013-11-19,8.17,8.19,8.13,8.15,404858,0
2013-11-20,8.13,8.18,7.88,7.91,1322770,0
2013-11-21,7.93,7.96,7.86,7.92,850061,0
2013-11-22,7.91,7.93,7.86,7.89,600274,0
2013-11-25,7.88,7.96,7.86,7.91,784950,0
2013-11-26,7.87,7.91,7.83,7.84,420176,0
2013-11-27,7.88,7.89,7.76,7.77,548865,0
2013-11-29,7.89,7.94,7.89,7.91,196112,0
2013-12-02,7.74,7.79,7.57,7.57,632136,0
2013-12-03,7.53,7.57,7.49,7.52,766154,0
2013-12-04,7.59,7.85,7.58,7.8,660903,0
2013-12-05,7.64,7.75,7.58,7.62,465787,0
2013-12-06,7.68,7.73,7.59,7.65,941508,0
2013-12-09,7.74,7.84,7.69,7.81,779756,0
2013-12-10,8,8.03,7.95,8.01,576855,0
2013-12-11,8,8.03,7.92,7.93,738035,0
2013-12-12,7.66,7.69,7.62,7.65,814659,0
2013-12-13,7.67,7.75,7.66,7.7,319629,0
2013-12-16,7.71,7.93,7.7,7.77,683053,0
2013-12-17,7.71,7.92,7.71,7.87,2022581,0
2013-12-18,7.93,8,7.76,7.85,667914,0
2013-12-19,7.8,7.8,7.61,7.65,934822,0
2013-12-20,7.65,7.78,7.62,7.62,1777756,0
2013-12-23,7.68,7.69,7.61,7.61,737313,0
2013-12-24,7.61,7.63,7.59,7.61,783474,0
2013-12-26,7.8,7.8,7.65,7.65,644741,0
2013-12-27,7.79,7.83,7.78,7.82,951462,0
2013-12-30,7.69,7.7,7.58,7.61,872791,0
2013-12-31,7.48,7.7,7.36,7.57,1426894,0
2014-01-02,7.82,7.9,7.78,7.81,699675,0
2014-01-03,7.87,7.92,7.85,7.91,465648,0
2014-01-06,7.91,8,7.87,7.93,557418,0
2014-01-07,7.76,7.85,7.73,7.83,560482,0
2014-01-08,7.66,7.74,7.63,7.71,372878,0
2014-01-09,7.69,7.79,7.66,7.71,379169,0
2014-01-10,7.89,7.96,7.88,7.91,314182,0
2014-01-13,7.88,8.08,7.88,8.07,847162,0
2014-01-14,8.05,8.15,7.96,8.01,509958,0
2014-01-15,7.93,8.02,7.92,8.01,546819,0
2014-01-16,8.03,8.03,7.95,7.98,297028,0
2014-01-17,8.04,8.12,8.03,8.06,558310,0
2014-01-21,7.88,7.95,7.87,7.94,693976,0
2014-01-22,7.93,7.94,7.88,7.89,404687,0
2014-01-23,8.02,8.11,7.98,8,810495,0
2014-01-24,8.1,8.11,7.9,7.96,578700,0
2014-01-27,7.95,7.96,7.8,7.8,788050,0
2014-01-28,7.83,7.85,7.73,7.76,683703,0
2014-01-29,7.87,7.92,7.79,7.88,1484426,0
2014-01-30,7.73,7.78,7.65,7.68,718358,0
2014-01-31,7.73,7.75,7.65,7.66,305094,0
2014-02-03,7.73,7.84,7.72,7.72,313131,0
2014-02-04,7.73,7.82,7.73,7.8,428030,0
2014-02-05,7.99,8.03,7.92,7.95,851874,0
2014-02-06,8.01,8.02,7.94,7.94,428005,0
2014-02-07,7.96,8.07,7.91,8.05,993187,0
2014-02-10,8.11,8.2,8.08,8.13,1655092,0
2014-02-11,8.1,8.16,8.09,8.11,1348636,0
2014-02-12,8.16,8.19,8.08,8.09,676743,0
2014-02-13,8.1,8.33,8.1,8.31,948548,0
2014-02-14,8.63,8.75,8.55,8.74,1382144,0
2014-02-18,8.83,9.05,8.79,8.99,1391127,0
2014-02-19,8.93,8.97,8.7,8.7,931350,0
2014-02-20,8.79,8.84,8.76,8.8,957503,0
2014-02-21,8.79,8.86,8.72,8.84,455706,0
2014-02-24,8.9,9.05,8.9,9.01,900271,0
2014-02-25,8.98,8.98,8.9,8.93,542371,0
2014-02-26,8.79,8.85,8.61,8.67,525891,0
2014-02-27,8.69,8.77,8.64,8.67,801838,0
2014-02-28,8.67,8.74,8.56,8.58,425657,0
2014-03-03,8.81,8.81,8.67,8.67,719723,0
2014-03-04,8.53,8.62,8.48,8.49,792378,0
2014-03-05,8.62,8.62,8.51,8.53,230836,0
2014-03-06,8.6,8.74,8.59,8.71,389712,0
2014-03-07,8.5,8.55,8.41,8.47,689448,0
2014-03-10,8.47,8.5,8.37,8.37,332676,0
2014-03-11,8.51,8.56,8.35,8.4,260159,0
2014-03-12,8.54,8.6,8.45,8.56,784755,0
2014-03-13,8.56,8.61,8.49,8.52,345022,0
2014-03-14,8.73,8.75,8.59,8.67,352206,0
2014-03-17,8.66,8.69,8.57,8.57,586503,0
2014-03-18,8.46,8.48,8.39,8.43,284549,0
2014-03-19,8.43,8.45,8.31,8.35,421756,0
2014-03-20,8.21,8.27,8.12,8.14,836032,0
2014-03-21,8.17,8.22,8.04,8.06,842709,0
2014-03-24,8.05,8.05,7.9,7.92,1303900,0
2014-03-25,7.95,8.01,7.94,7.97,372793,0
2014-03-26,7.96,7.98,7.84,7.87,478600,0
2014-03-27,7.86,7.88,7.82,7.86,318257,0
2014-03-28,7.88,7.95,7.84,7.9,399504,0
2014-03-31,7.93,7.94,7.83,7.84,428013,0
2014-04-01,7.89,7.89,7.83,7.88,295887,0
2014-04-02,7.98,8,7.95,7.98,314869,0
2014-04-03,7.93,7.93,7.89,7.92,256564,0
2014-04-04,8.02,8.05,7.93,7.96,256438,0
2014-04-07,7.92,8,7.9,7.9,701854,0
2014-04-08,7.99,7.99,7.92,7.96,279554,0
2014-04-09,7.83,7.87,7.8,7.85,401711,0
2014-04-10,7.95,7.99,7.91,7.92,208842,0
2014-04-11,7.91,7.93,7.86,7.89,419240,0
2014-04-14,7.9,7.95,7.89,7.91,295125,0
2014-04-15,7.73,7.82,7.7,7.82,604194,0
2014-04-16,7.84,7.84,7.78,7.83,302176,0
2014-04-17,7.82,7.83,7.74,7.76,715311,0
2014-04-21,7.69,7.7,7.62,7.63,512093,0
2014-04-22,7.63,7.7,7.62,7.69,338071,0
2014-04-23,7.69,7.73,7.68,7.72,286186,0
2014-04-24,7.67,7.88,7.67,7.77,477693,0
2014-04-25,7.79,7.82,7.76,7.79,233743,0
2014-04-28,7.75,7.76,7.7,7.76,353996,0
2014-04-29,7.7,7.76,7.69,7.75,268079,0
2014-04-30,7.7,7.72,7.6,7.67,579111,0
2014-05-01,7.59,7.62,7.54,7.62,631140,0
2014-05-02,7.72,7.84,7.6,7.78,530740,0
2014-05-05,7.9,7.92,7.81,7.85,268258,0
2014-05-06,7.87,7.89,7.81,7.81,270411,0
2014-05-07,7.81,7.83,7.7,7.71,347898,0
2014-05-08,7.7,7.72,7.66,7.69,341918,0
2014-05-09,7.72,7.72,7.65,7.71,384416,0
2014-05-12,7.88,7.89,7.83,7.84,313717,0
2014-05-13,7.8,7.86,7.77,7.81,305164,0
2014-05-14,7.89,7.94,7.86,7.9,307777,0
2014-05-15,7.83,7.84,7.75,7.78,247219,0
2014-05-16,7.74,7.76,7.7,7.75,214326,0
2014-05-19,7.8,7.83,7.75,7.79,301424,0
2014-05-20,7.72,7.81,7.72,7.8,160630,0
2014-05-21,7.76,7.82,7.75,7.76,260024,0
2014-05-22,7.85,7.86,7.78,7.78,207583,0
2014-05-23,7.75,7.78,7.74,7.76,277731,0
2014-05-27,7.74,7.74,7.62,7.65,519666,0
2014-05-28,7.62,7.65,7.61,7.61,251557,0
2014-05-29,7.63,7.65,7.59,7.65,293727,0
2014-05-30,7.65,7.66,7.5,7.53,608383,0
2014-06-02,7.5,7.55,7.49,7.49,421944,0
2014-06-03,7.51,7.52,7.47,7.51,260120,0
2014-06-04,7.51,7.56,7.47,7.49,359263,0
2014-06-05,7.55,7.61,7.54,7.57,175189,0
2014-06-06,7.68,7.69,7.52,7.56,242742,0
2014-06-09,7.59,7.62,7.56,7.58,275169,0
2014-06-10,7.63,7.67,7.62,7.67,177900,0
2014-06-11,7.67,7.68,7.61,7.63,280276,0
2014-06-12,7.69,7.79,7.65,7.79,510361,0
2014-06-13,7.8,7.85,7.78,7.84,286647,0
2014-06-16,7.72,7.85,7.72,7.8,374517,0
2014-06-17,7.81,7.86,7.8,7.85,168450,0
2014-06-18,7.85,7.89,7.84,7.88,345188,0
2014-06-19,8.03,8.3,7.98,8.24,710579,0
2014-06-20,8.28,8.35,8.25,8.3,529984,0
2014-06-23,8.31,8.37,8.29,8.37,524560,0
2014-06-24,8.37,8.48,8.36,8.37,566246,0
2014-06-25,8.37,8.5,8.37,8.45,437140,0
2014-06-26,8.43,8.5,8.42,8.45,383522,0
2014-06-27,8.5,8.53,8.46,8.46,438378,0
2014-06-30,8.44,8.5,8.31,8.47,1347838,0
2014-07-01,8.49,8.55,8.44,8.44,409757,0
2014-07-02,8.5,8.61,8.48,8.53,494700,0
2014-07-03,8.44,8.56,8.4,8.47,204167,0
2014-07-07,8.46,8.49,8.4,8.48,285685,0
2014-07-08,8.5,8.57,8.43,8.49,423580,0
2014-07-09,8.55,8.58,8.48,8.54,280924,0
2014-07-10,8.66,8.78,8.66,8.72,641733,0
2014-07-11,8.74,8.83,8.68,8.81,601762,0
2014-07-14,8.5,8.59,8.39,8.4,1353634,0
2014-07-15,8.43,8.61,8.2,8.24,1428069,0
2014-07-16,8.26,8.33,8.25,8.29,335836,0
2014-07-17,8.37,8.53,8.29,8.5,443494,0
2014-07-18,8.42,8.42,8.32,8.39,234572,0
2014-07-21,8.48,8.48,8.37,8.38,254935,0
2014-07-22,8.35,8.39,8.31,8.32,213114,0
2014-07-23,8.31,8.36,8.31,8.33,168819,0
2014-07-24,8.31,8.31,8.09,8.17,480042,0
2014-07-25,8.22,8.31,8.16,8.31,241023,0
2014-07-28,8.24,8.28,8.21,8.26,304776,0
2014-07-29,8.24,8.29,8.21,8.27,245668,0
2014-07-30,8.29,8.29,8.21,8.22,335631,0
2014-07-31,8.19,8.22,8.15,8.16,320228,0
2014-08-01,8.18,8.23,8.14,8.18,284973,0
2014-08-04,8.17,8.2,8.03,8.04,316149,0
2014-08-05,8,8.01,7.88,7.95,354947,0
2014-08-06,7.95,8.06,7.95,8.06,256939,0
2014-08-07,8.02,8.04,7.97,8.03,308079,0
2014-08-08,8.05,8.06,8,8.02,131945,0
2014-08-11,8,8.07,8,8.06,153036,0
2014-08-12,8.04,8.09,8.03,8.04,199316,0
2014-08-13,8.08,8.08,7.97,8,209088,0
2014-08-14,8.06,8.08,8,8.03,198323,0
2014-08-15,7.91,8,7.9,7.96,368288,0
2014-08-18,7.91,7.96,7.91,7.92,236858,0
2014-08-19,7.9,7.95,7.84,7.86,460056,0
2014-08-20,7.88,7.95,7.84,7.89,185934,0
2014-08-21,7.85,7.89,7.84,7.88,285537,0
2014-08-22,7.89,7.89,7.82,7.85,177014,0
2014-08-25,7.87,7.87,7.8,7.8,206554,0
2014-08-26,7.88,7.95,7.8,7.82,198624,0
2014-08-27,7.82,7.85,7.8,7.81,201413,0
2014-08-28,7.88,7.95,7.87,7.94,306192,0
2014-08-29,7.91,7.94,7.88,7.9,299861,0
2014-09-02,7.81,7.84,7.74,7.75,498461,0
2014-09-03,7.79,7.82,7.76,7.81,174668,0
2014-09-04,7.82,7.87,7.7,7.73,459818,0
2014-09-05,7.73,7.8,7.72,7.76,247505,0
2014-09-08,7.68,7.76,7.66,7.69,340142,0
2014-09-09,7.68,7.73,7.62,7.68,340724,0
2014-09-10,7.69,7.7,7.64,7.65,186001,0
2014-09-11,7.62,7.63,7.53,7.58,519000,0
2014-09-12,7.56,7.57,7.5,7.56,409459,0
2014-09-15,7.56,7.57,7.51,7.54,220773,0
2014-09-16,7.57,7.63,7.5,7.57,318009,0
2014-09-17,7.56,7.59,7.48,7.49,217706,0
2014-09-18,7.46,7.56,7.45,7.49,537721,0
2014-09-19,7.45,7.48,7.25,7.28,605238,0
2014-09-22,7.21,7.24,7.18,7.21,720685,0
2014-09-23,7.24,7.24,7.17,7.18,460418,0
2014-09-24,7.18,7.18,7.08,7.13,634698,0
2014-09-25,7.12,7.13,6.98,7.05,590891,0
2014-09-26,7.06,7.14,7,7.07,326734,0
2014-09-29,7.07,7.08,7.02,7.06,377567,0
2014-09-30,7.03,7.04,6.82,6.88,929928,0
2014-10-01,6.89,7.04,6.89,6.97,543606,0
2014-10-02,6.97,6.97,6.89,6.92,436578,0
2014-10-03,6.85,6.89,6.74,6.74,1070003,0
2014-10-06,6.83,6.96,6.81,6.95,478144,0
2014-10-07,6.94,6.96,6.87,6.9,268586,0
2014-10-08,6.97,7.08,6.87,7.03,632101,0
2014-10-09,7.08,7.13,7.02,7.02,595661,0
2014-10-10,7.03,7.05,6.97,7.03,377459,0
2014-10-13,7.06,7.11,7.03,7.08,572517,0
2014-10-14,7.09,7.12,7.06,7.07,269560,0
2014-10-15,7.08,7.23,7.05,7.05,507096,0
2014-10-16,7,7.07,6.95,7.04,513415,0
2014-10-17,7.03,7.03,6.95,7.02,497886,0
2014-10-20,7.08,7.11,7.03,7.1,259252,0
2014-10-21,7.12,7.15,7.08,7.09,233498,0
2014-10-22,7.02,7.02,6.94,6.95,293239,0
2014-10-23,6.97,6.99,6.94,6.97,350352,0
2014-10-24,7.05,7.05,6.95,6.97,168441,0
2014-10-27,6.95,6.98,6.92,6.92,179346,0
2014-10-28,7,7.01,6.93,6.95,444403,0
2014-10-29,6.94,6.98,6.87,6.87,331836,0
2014-10-30,6.72,6.79,6.63,6.68,1100740,0
2014-10-31,6.44,6.57,6.43,6.56,1134938,0
2014-11-03,6.5,6.57,6.49,6.56,610648,0
2014-11-04,6.49,6.54,6.47,6.5,592994,0
2014-11-05,6.25,6.31,6.2,6.22,1337088,0
2014-11-06,6.21,6.29,6.21,6.27,650085,0
2014-11-07,6.29,6.44,6.29,6.4,564946,0
2014-11-10,6.39,6.4,6.27,6.33,548668,0
2014-11-11,6.35,6.44,6.31,6.39,320750,0
2014-11-12,6.35,6.38,6.32,6.32,463421,0
2014-11-13,6.34,6.35,6.3,6.3,732360,0
2014-11-14,6.23,6.6,6.23,6.53,919185,0
2014-11-17,6.48,6.53,6.45,6.53,365973,0
2014-11-18,6.54,6.55,6.5,6.53,362603,0
2014-11-19,6.55,6.63,6.4,6.49,487369,0
2014-11-20,6.49,6.53,6.47,6.52,246995,0
2014-11-21,6.58,6.63,6.51,6.59,451199,0
2014-11-24,6.58,6.59,6.53,6.55,382220,0
2014-11-25,6.59,6.65,6.58,6.64,374520,0
2014-11-26,6.61,6.63,6.58,6.59,435275,0
2014-11-28,6.33,6.36,6.19,6.2,759968,0
2014-12-01,6.37,6.72,6.36,6.61,751318,0
2014-12-02,6.57,6.66,6.51,6.54,1260747,0
2014-12-03,6.55,6.6,6.53,6.58,481124,0
2014-12-04,6.62,6.63,6.46,6.51,1490408,0
2014-12-05,6.46,6.47,6.37,6.38,393077,0
2014-12-08,6.38,6.42,6.33,6.41,354697,0
2014-12-09,6.52,6.73,6.52,6.66,524563,0
2014-12-10,6.7,6.72,6.66,6.66,395050,0
2014-12-11,6.65,6.73,6.63,6.64,521181,0
2014-12-12,6.65,6.68,6.62,6.62,311811,0
2014-12-15,6.56,6.6,6.29,6.3,660240,0
2014-12-16,6.34,6.35,6.07,6.13,702473,0
2014-12-17,6.14,6.24,6.07,6.11,1418793,0
2014-12-18,6.22,6.23,6.14,6.15,510093,0
2014-12-19,6.17,6.25,6.14,6.19,529960,0
2014-12-22,6.18,6.19,6.03,6.05,907614,0
2014-12-23,6.07,6.13,6.05,6.05,472091,0
2014-12-24,6.09,6.12,6.07,6.12,373761,0
2014-12-26,6.26,6.26,6.19,6.19,441727,0
2014-12-29,6.21,6.22,6.07,6.1,474157,0
2014-12-30,6.18,6.36,6.18,6.28,778461,0
2014-12-31,6.19,6.2,6.06,6.15,1359835,0
2015-01-02,6.11,6.28,6.09,6.19,254030,0
2015-01-05,6.26,6.36,6.24,6.35,439765,0
2015-01-06,6.36,6.53,6.34,6.48,511119,0
2015-01-07,6.42,6.51,6.41,6.47,292944,0
2015-01-08,6.48,6.52,6.4,6.41,408908,0
2015-01-09,6.45,6.54,6.43,6.46,185717,0
2015-01-12,6.48,6.55,6.47,6.51,333921,0
2015-01-13,6.7,6.75,6.64,6.68,682604,0
2015-01-14,6.66,6.7,6.62,6.62,302965,0
2015-01-15,6.71,6.76,6.64,6.65,402101,0
2015-01-16,6.75,7.04,6.75,7,616881,0
2015-01-20,7.06,7.2,7.05,7.18,1027596,0
2015-01-21,7.39,7.4,7.23,7.28,679498,0
2015-01-22,7.35,7.39,7.29,7.32,601820,0
2015-01-23,7.26,7.29,7.2,7.21,478447,0
2015-01-26,7.18,7.19,7.05,7.05,516703,0
2015-01-27,7.07,7.2,7.07,7.16,288084,0
2015-01-28,7.14,7.19,7.11,7.12,383312,0
2015-01-29,6.94,6.96,6.67,6.76,756125,0
2015-01-30,6.75,6.91,6.71,6.89,400669,0
2015-02-02,6.85,6.92,6.81,6.89,390346,0
2015-02-03,6.92,7,6.84,6.91,435051,0
2015-02-04,6.98,7.05,6.94,6.94,220522,0
2015-02-05,6.86,6.99,6.81,6.97,734911,0
2015-02-06,6.82,6.83,6.68,6.71,572916,0
2015-02-09,6.79,6.83,6.78,6.79,298201,0
2015-02-10,6.76,6.82,6.72,6.74,164689,0
2015-02-11,6.76,6.76,6.69,6.69,139278,0
2015-02-12,6.73,6.76,6.69,6.72,124872,0
2015-02-13,6.89,6.96,6.87,6.89,343624,0
2015-02-17,6.56,6.66,6.53,6.65,609296,0
2015-02-18,6.62,6.66,6.54,6.6,303495,0
2015-02-19,6.63,6.65,6.56,6.57,193281,0
2015-02-20,6.59,6.62,6.51,6.51,245884,0
2015-02-23,6.57,6.64,6.51,6.53,298161,0
2015-02-24,6.52,6.61,6.46,6.5,332278,0
2015-02-25,6.62,6.64,6.59,6.6,217296,0
2015-02-26,6.69,6.7,6.6,6.6,199865,0
2015-02-27,6.63,6.66,6.59,6.59,213580,0
2015-03-02,6.62,6.63,6.54,6.55,241800,0
2015-03-03,6.57,6.61,6.47,6.49,226700,0
2015-03-04,6.51,6.51,6.43,6.46,296100,0
2015-03-05,6.47,6.5,6.4,6.41,428200,0
2015-03-06,6.3,6.32,6.24,6.25,598500,0
2015-03-09,6.25,6.27,6.21,6.22,399700,0
2015-03-10,6.23,6.25,6.16,6.19,280600,0
2015-03-11,6.17,6.18,6.05,6.13,445500,0
2015-03-12,6.17,6.19,6.13,6.15,217900,0
2015-03-13,6.17,6.17,6.12,6.13,198600,0
2015-03-16,6.2,6.2,6.11,6.15,177400,0
2015-03-17,6.07,6.18,6.06,6.12,187500,0
2015-03-18,6.09,6.32,6.07,6.3,405300,0
2015-03-19,6.24,6.35,6.24,6.32,161700,0
2015-03-20,6.4,6.61,6.38,6.55,346100,0
2015-03-23,6.58,6.69,6.57,6.68,266600,0
2015-03-24,6.63,6.66,6.59,6.64,313500,0
2015-03-25,6.7,6.7,6.64,6.65,141500,0
2015-03-26,6.7,6.73,6.67,6.71,218400,0
2015-03-27,6.72,6.72,6.63,6.67,129200,0
2015-03-30,6.59,6.6,6.47,6.5,694200,0
2015-03-31,6.48,6.55,6.44,6.47,228535,0
2015-04-01,6.48,6.63,6.48,6.57,425300,0
2015-04-02,6.5,6.54,6.43,6.49,208300,0
2015-04-06,6.67,6.72,6.58,6.6,204400,0
2015-04-07,6.54,6.6,6.52,6.6,415801,0
2015-04-08,6.56,6.57,6.42,6.45,393500,0
2015-04-09,6.35,6.38,6.31,6.34,237005,0
2015-04-10,6.49,6.5,6.41,6.43,234500,0
2015-04-13,6.37,6.38,6.32,6.32,325400,0
2015-04-14,6.31,6.37,6.27,6.3,531200,0
2015-04-15,6.3,6.37,6.27,6.33,255271,0
2015-04-16,6.38,6.38,6.27,6.31,110871,0
2015-04-17,6.32,6.34,6.31,6.32,201400,0
2015-04-20,6.25,6.26,6.2,6.24,421824,0
2015-04-21,6.25,6.3,6.23,6.25,185743,0
2015-04-22,6.24,6.25,6.16,6.17,291582,0
2015-04-23,6.18,6.21,6.16,6.2,246800,0
2015-04-24,6.15,6.17,6.11,6.15,394900,0
2015-04-27,6.25,6.45,6.25,6.41,322700,0
2015-04-28,6.43,6.51,6.42,6.49,271100,0
2015-04-29,6.5,6.54,6.44,6.44,423700,0
2015-04-30,6.26,6.27,6.18,6.25,865400,0
2015-05-01,6.22,6.26,6.18,6.24,322800,0
2015-05-04,6.43,6.45,6.32,6.34,293600,0
2015-05-05,6.42,6.45,6.37,6.38,408600,0
2015-05-06,6.42,6.43,6.32,6.33,430033,0
2015-05-07,6.33,6.34,6.27,6.29,125603,0
2015-05-08,6.36,6.36,6.29,6.35,225000,0
2015-05-11,6.35,6.37,6.25,6.26,153000,0
2015-05-12,6.31,6.37,6.3,6.36,292180,0
2015-05-13,6.56,6.62,6.54,6.57,416900,0
2015-05-14,6.71,6.75,6.67,6.69,343600,0
2015-05-15,6.72,6.75,6.71,6.73,251839,0
2015-05-18,6.78,6.82,6.75,6.8,258672,0
2015-05-19,6.7,6.73,6.52,6.64,591900,0
2015-05-20,6.65,6.67,6.59,6.6,240900,0
2015-05-21,6.6,6.63,6.59,6.59,301300,0
2015-05-22,6.58,6.62,6.51,6.53,1263000,0
2015-05-26,6.44,6.48,6.41,6.44,343302,0
2015-05-27,6.4,6.44,6.39,6.42,243700,0
2015-05-28,6.42,6.45,6.36,6.44,351687,0
2015-05-29,6.46,6.47,6.44,6.46,290000,0
2015-06-01,6.53,6.61,6.44,6.47,344416,0
2015-06-02,6.46,6.49,6.45,6.46,174504,0
2015-06-03,6.4,6.42,6.33,6.38,324500,0
2015-06-04,6.3,6.3,6.23,6.25,475400,0
2015-06-05,6.19,6.25,6.18,6.24,515600,0
2015-06-08,6.22,6.22,6.17,6.2,233000,0
2015-06-09,6.22,6.23,6.18,6.18,229758,0
2015-06-10,6.25,6.26,6.18,6.2,298596,0
2015-06-11,6.19,6.21,6.14,6.2,152609,0
2015-06-12,6.16,6.19,6.14,6.16,199300,0
2015-06-15,6.17,6.3,6.17,6.24,341200,0
2015-06-16,6.19,6.22,6.16,6.2,188200,0
2015-06-17,6.23,6.3,6.19,6.28,295600,0
2015-06-18,6.35,6.37,6.25,6.26,317800,0
2015-06-19,6.25,6.27,6.17,6.25,210900,0
2015-06-22,6.23,6.3,6.21,6.28,185700,0
2015-06-23,6.15,6.18,6.12,6.17,391716,0
2015-06-24,6.2,6.21,6.16,6.2,155400,0
2015-06-25,6.17,6.2,6.16,6.19,159200,0
2015-06-26,6.16,6.18,6.13,6.14,433700,0
2015-06-29,6.15,6.18,6.12,6.14,551600,0
2015-06-30,6.11,6.19,6.05,6.17,379466,0
2015-07-01,6.1,6.14,6.08,6.12,189100,0
2015-07-02,6.13,6.16,6.09,6.14,364800,0
2015-07-06,6.12,6.21,6.09,6.16,277000,0
2015-07-07,6,6.02,5.78,5.98,1173400,0
2015-07-08,6,6.04,5.97,6,350700,0
2015-07-09,6.14,6.16,6.06,6.1,609300,0
2015-07-10,6.09,6.2,6.09,6.13,464000,0
2015-07-13,6.06,6.11,6.04,6.09,281000,0
2015-07-14,6.07,6.09,6.02,6.03,242283,0
2015-07-15,5.93,5.96,5.91,5.96,412105,0
2015-07-16,5.92,5.96,5.9,5.91,372800,0
2015-07-17,5.89,5.9,5.82,5.84,532800,0
2015-07-20,5.81,5.87,5.71,5.71,842400,0
2015-07-21,5.76,5.82,5.74,5.76,311700,0
2015-07-22,5.7,5.77,5.68,5.73,439900,0
2015-07-23,5.73,5.74,5.64,5.66,275400,0
2015-07-24,5.58,5.7,5.55,5.68,442000,0
2015-07-27,5.68,5.69,5.59,5.59,392600,0
2015-07-28,5.63,5.66,5.62,5.65,279100,0
2015-07-29,5.65,5.75,5.64,5.71,253300,0
2015-07-30,5.67,5.72,5.65,5.67,433900,0
2015-07-31,5.75,5.78,5.65,5.66,245700,0
2015-08-03,5.65,5.66,5.54,5.56,295852,0
2015-08-04,5.6,5.62,5.57,5.59,225800,0
2015-08-05,5.61,5.63,5.56,5.57,266800,0
2015-08-06,5.57,5.66,5.57,5.61,297575,0
2015-08-07,5.68,5.76,5.64,5.65,230700,0
2015-08-10,5.7,5.9,5.7,5.83,285600,0
2015-08-11,5.85,5.9,5.82,5.89,483990,0
2015-08-12,5.94,6.01,5.93,6,480900,0
2015-08-13,5.95,5.97,5.91,5.93,399700,0
2015-08-14,5.96,6.02,5.85,5.87,393000,0
2015-08-17,5.92,5.94,5.88,5.91,160700,0
2015-08-18,5.71,5.75,5.67,5.74,356700,0
2015-08-19,5.81,5.92,5.81,5.89,283600,0
2015-08-20,5.99,6.03,5.97,5.99,373200,0
2015-08-21,5.96,5.96,5.85,5.91,583200,0
2015-08-24,5.72,5.87,5.68,5.71,589808,0
2015-08-25,5.71,5.72,5.63,5.66,387400,0
2015-08-26,5.5,5.51,5.42,5.49,788600,0
2015-08-27,5.51,5.66,5.5,5.58,442300,0
2015-08-28,5.59,5.68,5.59,5.66,334400,0
2015-08-31,5.61,5.7,5.61,5.7,331500,0
2015-09-01,5.7,5.7,5.64,5.68,2055400,0
2015-09-02,5.72,5.75,5.62,5.69,1669200,0
2015-09-03,5.69,5.78,5.66,5.67,1428000,0
2015-09-04,5.62,5.66,5.61,5.63,1153500,0
2015-09-08,5.68,5.75,5.65,5.71,253800,0
2015-09-09,5.68,5.69,5.65,5.65,240900,0
2015-09-10,5.72,5.74,5.66,5.66,319125,0
2015-09-11,5.59,5.67,5.55,5.67,284500,0
2015-09-14,5.57,5.63,5.56,5.63,405300,0
2015-09-15,5.59,5.67,5.57,5.67,408600,0
2015-09-16,5.79,5.85,5.77,5.84,316200,0
2015-09-17,5.85,5.97,5.83,5.93,361271,0
2015-09-18,5.98,6,5.92,5.94,480100,0
2015-09-21,5.95,5.98,5.95,5.96,332300,0
2015-09-22,5.83,5.84,5.8,5.81,246000,0
2015-09-23,5.86,5.86,5.78,5.78,491100,0
2015-09-24,5.84,5.96,5.83,5.94,298679,0
2015-09-25,5.93,5.96,5.9,5.92,130600,0
2015-09-28,5.72,5.76,5.7,5.74,381976,0
2015-09-29,5.71,5.79,5.71,5.73,230600,0
2015-09-30,5.7,5.78,5.67,5.67,578500,0
2015-10-01,5.71,5.73,5.58,5.6,727000,0
2015-10-02,5.76,5.91,5.75,5.9,400700,0
2015-10-05,6.02,6.07,5.98,6.04,594883,0
2015-10-06,6.14,6.23,6.14,6.15,445400,0
2015-10-07,6.18,6.26,6.17,6.22,247500,0
2015-10-08,6.07,6.16,6.06,6.11,347800,0
2015-10-09,6.17,6.2,6.12,6.18,351900,0
2015-10-12,6.27,6.27,6.12,6.14,274139,0
2015-10-13,6.16,6.18,6.14,6.14,315000,0
2015-10-14,6.22,6.27,6.21,6.24,318600,0
2015-10-15,6.2,6.27,6.2,6.26,338700,0
2015-10-16,6.25,6.26,6.2,6.22,302800,0
2015-10-19,6.19,6.2,6.1,6.11,294263,0
2015-10-20,6.13,6.16,6.08,6.12,488113,0
2015-10-21,6.06,6.07,6.03,6.05,111000,0
2015-10-22,6.07,6.13,6.07,6.09,206000,0
2015-10-23,6.1,6.11,6.06,6.09,163700,0
2015-10-26,6.12,6.15,6.08,6.09,349700,0
2015-10-27,6.08,6.16,6.08,6.1,694100,0
2015-10-28,6.19,6.29,6.05,6.16,424400,0
2015-10-29,6.05,6.08,6,6.03,430100,0
2015-10-30,6.02,6.04,5.99,6.01,276900,0
2015-11-02,5.95,5.97,5.9,5.93,617448,0
2015-11-03,5.9,5.92,5.86,5.92,358700,0
2015-11-04,5.91,5.91,5.83,5.84,392140,0
2015-11-05,5.82,5.84,5.79,5.83,272100,0
2015-11-06,5.75,5.76,5.71,5.74,457800,0
2015-11-09,5.7,5.7,5.62,5.66,287288,0
2015-11-10,5.6,5.62,5.57,5.59,542400,0
2015-11-11,5.59,5.59,5.53,5.53,157500,0
2015-11-12,5.51,5.61,5.51,5.57,378000,0
2015-11-13,5.54,5.55,5.5,5.51,321900,0
2015-11-16,5.54,5.54,5.51,5.53,236800,0
2015-11-17,5.55,5.55,5.45,5.47,580000,0
2015-11-18,5.45,5.49,5.41,5.48,244800,0
2015-11-19,5.5,5.55,5.48,5.51,315000,0
2015-11-20,5.48,5.51,5.43,5.46,191000,0
2015-11-23,5.42,5.48,5.42,5.42,135700,0
2015-11-24,5.47,5.52,5.44,5.44,154200,0
2015-11-25,5.43,5.47,5.41,5.46,174100,0
2015-11-27,5.39,5.45,5.39,5.42,124900,0
2015-11-30,5.43,5.45,5.39,5.39,419700,0
2015-12-01,5.43,5.45,5.4,5.45,175147,0
2015-12-02,5.41,5.42,5.35,5.39,290457,0
2015-12-03,5.39,5.43,5.35,5.4,334489,0
2015-12-04,5.48,5.6,5.47,5.57,427300,0
2015-12-07,5.53,5.55,5.49,5.5,921700,0
2015-12-08,5.5,5.51,5.44,5.44,196554,0
2015-12-09,5.5,5.52,5.43,5.43,245800,0
2015-12-10,5.42,5.45,5.39,5.39,506900,0
2015-12-11,5.3,5.37,5.29,5.37,480900,0
2015-12-14,5.3,5.32,5.23,5.24,313102,0
2015-12-15,5.27,5.31,5.26,5.27,364500,0
2015-12-16,5.42,5.5,5.4,5.44,695000,0
2015-12-17,5.31,5.32,5.26,5.27,568500,0
2015-12-18,5.34,5.44,5.34,5.42,434100,0
2015-12-21,5.49,5.51,5.47,5.5,305400,0
2015-12-22,5.51,5.52,5.45,5.46,471514,0
2015-12-23,5.48,5.49,5.44,5.47,1120000,0
2015-12-24,5.5,5.51,5.48,5.51,384749,0
2015-12-28,5.38,5.38,5.31,5.34,397220,0
2015-12-29,5.37,5.39,5.32,5.33,479487,0
2015-12-30,5.3,5.32,5.29,5.29,496552,0
2015-12-31,5.29,5.33,5.27,5.27,878449,0
2016-01-04,5.39,5.41,5.28,5.28,573923,0
2016-01-05,5.33,5.3499,5.3001,5.32,145340,0
2016-01-06,5.35,5.4,5.3099,5.35,438809,0
2016-01-07,5.4,5.5,5.37,5.48,388129,0
2016-01-08,5.38,5.4,5.33,5.35,416944,0
2016-01-11,5.41,5.42,5.31,5.32,344878,0
2016-01-12,5.31,5.31,5.26,5.27,324039,0
2016-01-13,5.34,5.42,5.33,5.4,258767,0
2016-01-14,5.3,5.3,5.25,5.29,235263,0
2016-01-15,5.37,5.39,5.31,5.32,304093,0
2016-01-19,5.4,5.4,5.33,5.34,438900,0
2016-01-20,5.37,5.41,5.35,5.4,296482,0
2016-01-21,5.33,5.39,5.3,5.38,120889,0
2016-01-22,5.43,5.47,5.34,5.36,180013,0
2016-01-25,5.44,5.45,5.42,5.45,147497,0
2016-01-26,5.49,5.565,5.4777,5.55,385710,0
2016-01-27,5.55,5.58,5.5,5.54,186772,0
2016-01-28,5.44,5.48,5.44,5.47,213511,0
2016-01-29,5.45,5.5,5.4409,5.47,302248,0
2016-02-01,5.51,5.54,5.48,5.52,411281,0
2016-02-02,5.5,5.535,5.47,5.49,161595,0
2016-02-03,5.54,5.67,5.53,5.65,673552,0
2016-02-04,5.72,5.73,5.67,5.72,510360,0
2016-02-05,5.63,5.8,5.63,5.8,446549,0
2016-02-08,5.88,6.0001,5.8501,5.95,1089947,0
2016-02-09,5.97,6.02,5.9,5.91,610841,0
2016-02-10,5.91,5.95,5.85,5.93,321473,0
2016-02-11,6.1,6.23,6.06,6.14,757208,0
2016-02-12,6.15,6.18,6.12,6.17,464366,0
2016-02-16,6.05,6.06,5.93,5.95,683131,0
2016-02-17,5.96,6.01,5.96,5.99,265257,0
2016-02-18,5.99,6.11,5.9844,6.09,528740,0
2016-02-19,6.04,6.07,6.02,6.04,411900,0
2016-02-22,5.93,5.984,5.9,5.93,386330,0
2016-02-23,5.98,6.03,5.9601,6.02,458786,0
2016-02-24,6.08,6.13,5.96,5.99,514454,0
2016-02-25,5.94,5.99,5.93,5.96,444266,0
2016-02-26,5.92,5.92,5.76,5.775,628494,0
2016-02-29,5.79,5.87,5.78,5.86,307946,0
2016-03-01,5.86,5.87,5.76,5.805,258114,0
2016-03-02,5.78,5.86,5.78,5.84,215024,0
2016-03-03,5.87,6.06,5.8653,6.04,559459,0
2016-03-04,6.09,6.26,6.09,6.16,892068,0
2016-03-07,6.22,6.27,6.1867,6.27,828514,0
2016-03-08,6.25,6.34,6.2,6.2,1047444,0
2016-03-09,6.15,6.1999,5.97,5.99,1065525,0
2016-03-10,6.09,6.23,6.0741,6.23,627799,0
2016-03-11,6.26,6.2601,6.16,6.17,593720,0
2016-03-14,6.28,6.29,6.04,6.05,1192733,0
2016-03-15,6.04,6.07,6.02,6.07,269851,0
2016-03-16,6.06,6.32,6.03,6.32,772622,0
2016-03-17,6.39,6.44,6.33,6.355,551860,0
2016-03-18,6.34,6.365,6.28,6.31,463340,0
2016-03-21,6.31,6.35,6.2936,6.32,457445,0
2016-03-22,6.34,6.41,6.3341,6.34,552079,0
2016-03-23,6.17,6.19,6.13,6.145,675405,0
2016-03-24,6.18,6.18,6.11,6.115,196547,0
2016-03-28,6.19,6.19,6.04,6.04,514459,0
2016-03-29,6.07,6.1535,6.0339,6.13,514643,0
2016-03-30,6.12,6.16,6.0765,6.09,190453,0
2016-03-31,6.17,6.22,6.14,6.21,243878,0
2016-04-01,6.01,6.1,5.98,6.1,498473,0
2016-04-04,6.1,6.1,6.04,6.055,199423,0
2016-04-05,6.12,6.17,6.1,6.15,375128,0
2016-04-06,6.1,6.16,6.0901,6.125,421235,0
2016-04-07,6.18,6.22,6.15,6.18,412499,0
2016-04-08,5.91,6,5.9,5.92,7082928,0
2016-04-11,6.05,6.09,6.02,6.07,4057262,0
2016-04-12,6.11,6.15,6.08,6.12,3084046,0
2016-04-13,6.16,6.1801,6.1,6.15,2721371,0
2016-04-14,6.15,6.1592,6.08,6.12,1548235,0
2016-04-15,6.14,6.25,6.125,6.2,1626990,0
2016-04-18,6.22,6.23,6.16,6.16,885346,0
2016-04-19,6.46,6.52,6.415,6.48,2560869,0
2016-04-20,6.53,6.57,6.46,6.46,1417498,0
2016-04-21,6.57,6.5999,6.4,6.51,1429050,0
2016-04-22,6.58,6.6199,6.4,6.42,1849183,0
2016-04-25,6.46,6.5,6.41,6.44,958235,0
2016-04-26,6.47,6.5,6.45,6.49,548768,0
2016-04-27,6.53,6.6,6.4838,6.53,1087623,0
2016-04-28,6.58,6.75,6.58,6.75,1646016,0
2016-04-29,6.83,6.88,6.8,6.85,1631371,0
2016-05-02,6.85,6.85,6.65,6.66,1531517,0
2016-05-03,6.71,6.72,6.6,6.66,839738,0
2016-05-04,6.62,6.6599,6.55,6.6,851666,0
2016-05-05,6.7,6.7,6.56,6.59,328918,0
2016-05-06,6.59,6.74,6.59,6.68,789661,0
2016-05-09,6.55,6.55,6.45,6.47,840255,0
2016-05-10,6.51,6.53,6.46,6.49,371023,0
2016-05-11,6.63,6.67,6.58,6.64,530471,0
2016-05-12,6.65,6.65,6.5089,6.53,506583,0
2016-05-13,6.49,6.57,6.45,6.53,749162,0
2016-05-16,6.65,6.655,6.54,6.58,530549,0
2016-05-17,6.57,6.65,6.56,6.61,551861,0
2016-05-18,6.53,6.589,6.37,6.43,1426854,0
2016-05-19,6.26,6.34,6.24,6.29,1505816,0
2016-05-20,6.35,6.3631,6.25,6.32,964963,0
2016-05-23,6.25,6.25,6.21,6.22,1003421,0
2016-05-24,6.2,6.23,6.15,6.15,1099747,0
2016-05-25,6.2,6.2,6.16,6.18,462135,0
2016-05-26,6.26,6.29,6.19,6.22,803719,0
2016-05-27,6.18,6.22,6.13,6.14,511430,0
2016-05-31,6.11,6.14,6.08,6.1,512610,0
2016-06-01,6.09,6.11,6.0205,6.07,838658,0
2016-06-02,6.1,6.12,6.0701,6.11,396297,0
2016-06-03,6.25,6.29,6.23,6.28,1005902,0
2016-06-06,6.31,6.32,6.27,6.31,715053,0
2016-06-07,6.29,6.29,6.2301,6.27,543858,0
2016-06-08,6.48,6.53,6.47,6.5,789274,0
2016-06-09,6.51,6.62,6.51,6.6,879681,0
2016-06-10,6.62,6.64,6.55,6.61,698135,0
2016-06-13,6.62,6.65,6.6,6.64,872146,0
2016-06-14,6.67,6.67,6.6,6.65,973444,0
2016-06-15,6.69,6.72,6.655,6.69,911633,0
2016-06-16,6.8,6.81,6.53,6.53,1254186,0
2016-06-17,6.65,6.66,6.57,6.65,542793,0
2016-06-20,6.6,6.7,6.6,6.68,428674,0
2016-06-21,6.63,6.63,6.55,6.55,997544,0
2016-06-22,6.57,6.6001,6.56,6.58,530323,0
2016-06-23,6.61,6.64,6.59,6.61,560640,0
2016-06-24,6.87,6.87,6.72,6.8,1419454,0
2016-06-27,6.82,6.82,6.75,6.8,959227,0
2016-06-28,6.81,6.83,6.78,6.8,721571,0
2016-06-29,6.98,7.05,6.97,7.01,1728369,0
2016-06-30,7.09,7.25,7.06,7.25,885586,0
2016-07-01,7.41,7.67,7.41,7.61,1732416,0
2016-07-05,7.69,7.76,7.57,7.74,2170731,0
2016-07-06,7.79,7.82,7.74,7.78,1519450,0
2016-07-07,7.7,7.7024,7.51,7.64,1173271,0
2016-07-08,7.72,7.82,7.631,7.82,710438,0
2016-07-11,7.87,7.9224,7.82,7.83,995224,0
2016-07-12,7.86,7.8767,7.64,7.69,1297002,0
2016-07-13,7.8,7.84,7.7,7.84,1095194,0
2016-07-14,7.71,7.78,7.7,7.74,762832,0
2016-07-15,7.67,7.755,7.66,7.69,1051990,0
2016-07-18,7.65,7.71,7.6399,7.71,405044,0
2016-07-19,7.64,7.679,7.6,7.6,453975,0
2016-07-20,7.45,7.4759,7.37,7.38,1155451,0
2016-07-21,7.34,7.58,7.34,7.575,771398,0
2016-07-22,7.5,7.5199,7.45,7.48,324160,0
2016-07-25,7.4,7.49,7.35,7.42,1627598,0
2016-07-26,7.45,7.49,7.44,7.48,712413,0
2016-07-27,7.62,7.8,7.55,7.8,1604903,0
2016-07-28,7.78,7.78,7.7,7.75,642789,0
2016-07-29,7.76,7.9,7.7025,7.87,1114540,0
2016-08-01,7.93,7.94,7.87,7.89,758942,0
2016-08-02,7.98,8.01,7.94,7.97,1077108,0
2016-08-03,7.94,7.94,7.88,7.88,533174,0
2016-08-04,7.85,7.91,7.83,7.87,528020,0
2016-08-05,7.72,7.72,7.61,7.61,1296997,0
2016-08-08,7.62,7.6775,7.62,7.62,417874,0
2016-08-09,7.69,7.7,7.65,7.67,691148,0
2016-08-10,7.82,7.86,7.8,7.8,686008,0
2016-08-11,7.79,7.83,7.73,7.73,408415,0
2016-08-12,7.82,7.84,7.61,7.62,757245,0
2016-08-15,7.64,7.67,7.63,7.65,474763,0
2016-08-16,7.63,7.705,7.61,7.67,918055,0
2016-08-17,7.66,7.66,7.53,7.6,1160625,0
2016-08-18,7.64,7.655,7.61,7.62,583475,0
2016-08-19,7.47,7.5,7.395,7.4,1096916,0
2016-08-22,7.31,7.32,7.28,7.3,899968,0
2016-08-23,7.34,7.36,7.29,7.29,404738,0
2016-08-24,7.25,7.25,7.06,7.09,2013697,0
2016-08-25,7.07,7.1,7.06,7.1,666224,0
2016-08-26,7.14,7.28,7.12,7.14,1473155,0
2016-08-29,7.1,7.25,7.1,7.21,935167,0
2016-08-30,7.17,7.21,7.1,7.11,566159,0
2016-08-31,7.11,7.16,7.09,7.12,589396,0
2016-09-01,7.13,7.22,7.09,7.22,702754,0
2016-09-02,7.34,7.45,7.31,7.44,639241,0
2016-09-06,7.51,7.72,7.51,7.7,948743,0
2016-09-07,7.68,7.68,7.57,7.59,528838,0
2016-09-08,7.59,7.62,7.52,7.55,731176,0
2016-09-09,7.5,7.5,7.26,7.28,1518936,0
2016-09-12,7.21,7.37,7.19,7.34,607321,0
2016-09-13,7.31,7.32,7.19,7.22,507372,0
2016-09-14,7.27,7.32,7.25,7.25,495649,0
2016-09-15,7.24,7.32,7.2,7.27,651915,0
2016-09-16,7.17,7.217,7.16,7.2063,442187,0
2016-09-19,7.38,7.39,7.35,7.36,428922,0
2016-09-20,7.32,7.39,7.31,7.38,1038310,0
2016-09-21,7.51,7.63,7.461,7.62,2151591,0
2016-09-22,7.68,7.716,7.6463,7.65,1016051,0
2016-09-23,7.63,7.645,7.5163,7.535,514041,0
2016-09-26,7.53,7.55,7.43,7.44,321400,0
2016-09-27,7.39,7.42,7.321,7.39,578251,0
2016-09-28,7.35,7.405,7.3099,7.4,428718,0
2016-09-29,7.36,7.4,7.325,7.36,669761,0
2016-09-30,7.57,7.58,7.38,7.39,917653,0
2016-10-03,7.36,7.36,7.26,7.29,437846,0
2016-10-04,7.19,7.19,6.87,6.92,1357987,0
2016-10-05,6.94,6.95,6.78,6.89,1459424,0
2016-10-06,6.75,6.769,6.64,6.72,1202290,0
2016-10-07,6.81,6.84,6.62,6.75,841523,0
2016-10-10,6.82,6.85,6.791,6.8,331683,0
2016-10-11,6.78,6.8099,6.71,6.72,648847,0
2016-10-12,6.73,6.769,6.7,6.74,788340,0
2016-10-13,6.73,6.75,6.71,6.73,436590,0
2016-10-14,6.72,6.76,6.68,6.71,479770,0
2016-10-17,6.71,6.74,6.69,6.705,239664,0
2016-10-18,6.77,6.83,6.74,6.8,378499,0
2016-10-19,6.82,6.8499,6.78,6.81,1000312,0
2016-10-20,6.84,6.84,6.72,6.74,1005266,0
2016-10-21,6.74,6.7499,6.69,6.74,297238,0
2016-10-24,6.85,6.87,6.721,6.74,335663,0
2016-10-25,6.77,6.83,6.7665,6.82,912640,0
2016-10-26,6.81,6.81,6.75,6.75,268402,0
2016-10-27,6.75,6.77,6.73,6.73,390995,0
2016-10-28,6.75,6.84,6.7356,6.78,454355,0
2016-10-31,6.83,6.84,6.79,6.84,178027,0
2016-11-01,6.99,7.09,6.98,7.05,1122509,0
2016-11-02,7.15,7.2,7.07,7.07,645013,0
2016-11-03,6.97,7.07,6.96,7.05,362173,0
2016-11-04,7.07,7.105,7.05,7.07,1392405,0
2016-11-07,7.03,7.04,6.92,7.03,1067911,0
2016-11-08,7.07,7.1425,7,7.04,997250,0
2016-11-09,7.22,7.23,7.04,7.06,679988,0
2016-11-10,7.09,7.15,7.033,7.06,1029318,0
2016-11-11,7.02,7.02,6.55,6.64,1504830,0
2016-11-14,6.5,6.53,6.33,6.41,1240810,0
2016-11-15,6.41,6.51,6.41,6.48,594297,0
2016-11-16,6.48,6.49,6.41,6.44,312012,0
2016-11-17,6.46,6.48,6.3,6.35,589038,0
2016-11-18,6.3,6.35,6.25,6.29,1143145,0
2016-11-21,6.33,6.37,6.32,6.32,772782,0
2016-11-22,6.4,6.4,6.32,6.36,358207,0
2016-11-23,6.25,6.2999,6.19,6.24,698754,0
2016-11-25,6.27,6.32,6.27,6.28,330907,0
2016-11-28,6.32,6.3899,6.3,6.31,585379,0
2016-11-29,6.24,6.35,6.24,6.34,260291,0
2016-11-30,6.32,6.3455,6.242,6.28,471766,0
2016-12-01,6.21,6.35,6.2,6.3,2949866,0
2016-12-02,6.32,6.41,6.3,6.38,514129,0
2016-12-05,6.33,6.42,6.2943,6.37,348293,0
2016-12-06,6.35,6.42,6.35,6.36,324342,0
2016-12-07,6.46,6.57,6.46,6.54,971911,0
2016-12-08,6.49,6.525,6.46,6.48,282480,0
2016-12-09,6.51,6.515,6.41,6.43,374521,0
2016-12-12,6.55,6.56,6.51,6.51,449245,0
2016-12-13,6.52,6.5302,6.401,6.46,425826,0
2016-12-14,6.54,6.57,6.385,6.41,430670,0
2016-12-15,6.15,6.15,6.06,6.1,1015481,0
2016-12-16,6.09,6.18,6.06,6.12,522853,0
2016-12-19,6.1,6.13,6.07,6.12,698932,0
2016-12-20,6.01,6.12,5.98,6.11,687757,0
2016-12-21,6.12,6.1399,6.06,6.08,421539,0
2016-12-22,6.04,6.1,6,6,429746,0
2016-12-23,5.97,6.02,5.97,5.98,314063,0
2016-12-27,5.98,6.06,5.98,6.05,574850,0
2016-12-28,6.03,6.11,6.03,6.09,393342,0
2016-12-29,6.11,6.2,6.1,6.16,1052604,0
2016-12-30,6.18,6.2,6.035,6.08,673019,0
2017-01-03,6.14,6.29,6.11,6.23,403603,0
2017-01-04,6.27,6.31,6.2499,6.28,269143,0
2017-01-05,6.35,6.37,6.31,6.35,627919,0
2017-01-06,6.28,6.32,6.24,6.28,256412,0
2017-01-09,6.29,6.365,6.281,6.34,466729,0
2017-01-10,6.36,6.4699,6.36,6.39,1067149,0
2017-01-11,6.32,6.42,6.2835,6.37,684220,0
2017-01-12,6.42,6.46,6.38,6.4,339381,0
2017-01-13,6.37,6.41,6.34,6.4,309446,0
2017-01-17,6.53,6.56,6.48,6.56,419508,0
2017-01-18,6.54,6.61,6.4901,6.5,375028,0
2017-01-19,6.42,6.5,6.39,6.49,530649,0
2017-01-20,6.49,6.56,6.45,6.535,496126,0
2017-01-23,6.54,6.585,6.53,6.58,342983,0
2017-01-24,6.58,6.62,6.52,6.54,395271,0
2017-01-25,6.45,6.5199,6.43,6.48,501498,0
2017-01-26,6.4,6.445,6.3701,6.39,326268,0
2017-01-27,6.4,6.56,6.38,6.52,428605,0
2017-01-30,6.52,6.57,6.504,6.51,385248,0
2017-01-31,6.63,6.7,6.62,6.7,654772,0
2017-02-01,6.65,6.71,6.61,6.67,470273,0
2017-02-02,6.74,6.74,6.605,6.64,990154,0
2017-02-03,6.62,6.67,6.6,6.64,366200,0
2017-02-06,6.71,6.75,6.68,6.75,594528,0
2017-02-07,6.73,6.76,6.7,6.73,418015,0
2017-02-08,6.78,6.79,6.7401,6.77,424102,0
2017-02-09,6.77,6.8,6.7,6.71,528367,0
2017-02-10,6.71,6.84,6.71,6.8,584677,0
2017-02-13,6.8,6.8,6.7408,6.77,320407,0
2017-02-14,6.83,6.8504,6.73,6.8,466174,0
2017-02-15,6.77,6.82,6.76,6.81,255456,0
2017-02-16,6.83,6.87,6.83,6.86,407308,0
2017-02-17,6.84,6.856,6.81,6.82,230186,0
2017-02-21,6.79,6.845,6.76,6.8,235935,0
2017-02-22,6.83,6.84,6.79,6.84,375158,0
2017-02-23,6.88,6.91,6.84,6.9,334365,0
2017-02-24,6.95,6.96,6.91,6.93,908522,0
2017-02-27,6.94,6.99,6.88,6.88,517530,0
2017-02-28,6.94,7,6.93,6.95,465407,0
2017-03-01,6.93,6.99,6.93,6.96,350583,0
2017-03-02,6.92,6.95,6.69,6.7,1298073,0
2017-03-03,6.71,6.8,6.675,6.79,600852,0
2017-03-06,6.75,6.76,6.705,6.73,774139,0
2017-03-07,6.65,6.67,6.61,6.63,514238,0
2017-03-08,6.58,6.58,6.5301,6.55,363118,0
2017-03-09,6.52,6.54,6.41,6.43,790162,0
2017-03-10,6.42,6.47,6.395,6.46,527469,0
2017-03-13,6.45,6.46,6.42,6.42,264746,0
2017-03-14,6.43,6.46,6.385,6.39,425470,0
2017-03-15,6.4,6.58,6.37,6.57,598789,0
2017-03-16,6.62,6.63,6.55,6.57,400643,0
2017-03-17,6.56,6.6,6.56,6.58,323475,0
2017-03-20,6.61,6.62,6.5755,6.61,302130,0
2017-03-21,6.64,6.68,6.64,6.66,567714,0
2017-03-22,6.66,6.6899,6.65,6.68,212725,0
2017-03-23,6.72,6.72,6.67,6.69,411323,0
2017-03-24,6.7,6.76,6.69,6.73,274287,0
2017-03-27,6.84,6.87,6.82,6.86,432072,0
2017-03-28,6.87,6.9,6.85,6.87,540644,0
2017-03-29,6.84,6.92,6.84,6.9,205147,0
2017-03-30,6.88,6.9295,6.85,6.85,374701,0
2017-03-31,6.88,6.915,6.8735,6.9,316619,0
2017-04-03,6.88,6.92,6.87,6.89,396080,0
2017-04-04,6.93,6.9495,6.89,6.94,286306,0
2017-04-05,6.88,6.93,6.86,6.93,414076,0
2017-04-06,6.89,6.91,6.87,6.905,227169,0
2017-04-07,6.96,6.96,6.7643,6.8,730816,0
2017-04-10,6.77,6.8091,6.71,6.78,461017,0
2017-04-11,6.81,6.95,6.81,6.93,578970,0
2017-04-12,6.95,7,6.9,6.98,497057,0
2017-04-13,7.02,7.039,6.97,7,302578,0
2017-04-17,7,7.03,6.94,6.96,515544,0
2017-04-18,6.95,6.96,6.8499,6.93,341376,0
2017-04-19,6.91,6.91,6.83,6.83,362803,0
2017-04-20,6.81,6.85,6.745,6.81,266665,0
2017-04-21,6.77,6.79,6.731,6.79,336202,0
2017-04-24,6.71,6.79,6.7,6.78,774455,0
2017-04-25,6.7,6.7099,6.63,6.64,693538,0
2017-04-26,6.6,6.61,6.54,6.605,851042,0
2017-04-27,6.56,6.56,6.51,6.52,659952,0
2017-04-28,6.5,6.54,6.47,6.51,457629,0
2017-05-01,6.45,6.49,6.3408,6.38,756623,0
2017-05-02,6.35,6.37,6.3401,6.36,285652,0
2017-05-03,6.32,6.32,6.23,6.25,969485,0
2017-05-04,6.2,6.23,6.15,6.19,636778,0
2017-05-05,6.18,6.24,6.1601,6.24,580742,0
2017-05-08,6.21,6.22,6.16,6.18,450410,0
2017-05-09,6.15,6.18,6.11,6.14,355168,0
2017-05-10,6.16,6.2,6.16,6.18,438043,0
2017-05-11,6.2,6.235,6.18,6.22,596504,0
2017-05-12,6.29,6.31,6.25,6.27,563372,0
2017-05-15,6.39,6.395,6.28,6.31,624077,0
2017-05-16,6.33,6.39,6.33,6.39,408836,0
2017-05-17,6.45,6.5,6.4001,6.46,850683,0
2017-05-18,6.42,6.42,6.33,6.36,624594,0
2017-05-19,6.44,6.4536,6.38,6.4,397869,0
2017-05-22,6.52,6.5557,6.48,6.53,392876,0
2017-05-23,6.58,6.58,6.46,6.46,449904,0
2017-05-24,6.46,6.53,6.45,6.52,320715,0
2017-05-25,6.53,6.55,6.48,6.49,631293,0
2017-05-26,6.55,6.58,6.54,6.58,294964,0
2017-05-30,6.54,6.6091,6.54,6.58,489367,0
2017-05-31,6.53,6.59,6.53,6.56,407005,0
2017-06-01,6.51,6.56,6.45,6.54,309241,0
2017-06-02,6.56,6.65,6.56,6.63,335885,0
2017-06-05,6.62,6.675,6.55,6.65,284316,0
2017-06-06,6.68,6.73,6.68,6.72,335915,0
2017-06-07,6.69,6.73,6.6611,6.69,414032,0
2017-06-08,6.7,6.71,6.58,6.63,255422,0
2017-06-09,6.59,6.59,6.53,6.53,404032,0
2017-06-12,6.46,6.489,6.42,6.44,254756,0
2017-06-13,6.38,6.415,6.33,6.38,412738,0
2017-06-14,6.52,6.55,6.38,6.39,419499,0
2017-06-15,6.33,6.371,6.329,6.35,247021,0
2017-06-16,6.34,6.34,6.31,6.33,212753,0
2017-06-19,6.29,6.2999,6.25,6.26,266042,0
2017-06-20,6.21,6.26,6.21,6.24,458462,0
2017-06-21,6.21,6.26,6.21,6.24,511807,0
2017-06-22,6.29,6.32,6.27,6.32,314583,0
2017-06-23,6.35,6.37,6.3301,6.36,888163,0
2017-06-26,6.3,6.34,6.3,6.31,267485,0
2017-06-27,6.33,6.37,6.3,6.36,235437,0
2017-06-28,6.38,6.4,6.35,6.39,392482,0
2017-06-29,6.34,6.36,6.29,6.3,372624,0
2017-06-30,6.3,6.34,6.3,6.31,444819,0
2017-07-03,6.19,6.21,6.1321,6.14,573313,0
2017-07-05,6.07,6.1101,6.05,6.1,942566,0
2017-07-06,6.11,6.12,6.0731,6.12,240259,0
2017-07-07,6.02,6.04,5.86,5.97,1394312,0
2017-07-10,5.85,6.02,5.83,5.99,598243,0
2017-07-11,6.01,6.07,5.97,6.07,375961,0
2017-07-12,6.1,6.119,6.06,6.07,330442,0
2017-07-13,6.05,6.05,6,6.02,482460,0
2017-07-14,6.11,6.15,6.05,6.08,371790,0
2017-07-17,6.15,6.19,6.14,6.15,374972,0
2017-07-18,6.2,6.2399,6.175,6.22,763084,0
2017-07-19,6.24,6.2599,6.201,6.24,426984,0
2017-07-20,6.23,6.2799,6.2,6.22,257798,0
2017-07-21,6.28,6.29,6.27,6.29,352011,0
2017-07-24,6.3,6.32,6.24,6.25,561040,0
2017-07-25,6.28,6.3,6.24,6.26,267709,0
2017-07-26,6.25,6.34,6.23,6.33,519058,0
2017-07-27,6.39,6.39,6.29,6.31,314872,0
2017-07-28,6.32,6.36,6.32,6.35,345214,0
2017-07-31,6.39,6.41,6.36,6.38,393092,0
2017-08-01,6.36,6.39,6.35,6.36,228506,0
2017-08-02,6.32,6.37,6.28,6.3,347580,0
2017-08-03,6.3,6.3399,6.3,6.33,305472,0
2017-08-04,6.2464,6.2464,6.15,6.18,487021,0
2017-08-07,6.12,6.21,6.12,6.165,421349,0
2017-08-08,6.24,6.26,6.165,6.25,365234,0
2017-08-09,6.39,6.42,6.35,6.42,791125,0
2017-08-10,6.52,6.53,6.46,6.5,1077746,0
2017-08-11,6.47,6.5,6.43,6.49,447832,0
2017-08-14,6.46,6.5,6.44,6.48,236918,0
2017-08-15,6.32,6.35,6.3,6.34,351566,0
2017-08-16,6.34,6.5,6.34,6.48,1626898,0
2017-08-17,6.5,6.52,6.4391,6.46,290277,0
2017-08-18,6.51,6.52,6.4324,6.46,294275,0
2017-08-21,6.46,6.4939,6.43,6.43,222818,0
2017-08-22,6.46,6.47,6.38,6.41,215524,0
2017-08-23,6.45,6.46,6.405,6.45,223045,0
2017-08-24,6.42,6.4211,6.3701,6.41,157033,0
2017-08-25,6.46,6.48,6.33,6.44,495679,0
2017-08-28,6.5,6.6,6.491,6.59,1016808,0
2017-08-29,6.67,6.67,6.52,6.56,494315,0
2017-08-30,6.57,6.59,6.555,6.56,268518,0
2017-08-31,6.58,6.65,6.5672,6.65,397514,0
2017-09-01,6.68,6.699,6.61,6.69,469135,0
2017-09-05,6.75,6.78,6.72,6.74,735435,0
2017-09-06,6.77,6.78,6.7244,6.75,325315,0
2017-09-07,6.77,6.85,6.77,6.82,487089,0
2017-09-08,6.84,6.84,6.75,6.79,268506,0
2017-09-11,6.73,6.77,6.69,6.7,466395,0
2017-09-12,6.7,6.77,6.7,6.76,410237,0
2017-09-13,6.73,6.7384,6.67,6.7,225670,0
2017-09-14,6.68,6.7,6.66,6.7,506939,0
2017-09-15,6.68,6.68,6.6288,6.64,234879,0
2017-09-18,6.53,6.55,6.43,6.48,634221,0
2017-09-19,6.49,6.54,6.4814,6.52,159865,0
2017-09-20,6.5,6.5442,6.41,6.45,372985,0
2017-09-21,6.37,6.45,6.36,6.41,511673,0
2017-09-22,6.4,6.429,6.39,6.4,188933,0
2017-09-25,6.37,6.475,6.35,6.46,315922,0
2017-09-26,6.39,6.4085,6.34,6.36,542649,0
2017-09-27,6.3,6.375,6.3,6.31,426599,0
2017-09-28,6.34,6.3736,6.32,6.34,242584,0
2017-09-29,6.34,6.35,6.27,6.28,346204,0
2017-10-02,6.24,6.31,6.24,6.24,357013,0
2017-10-03,6.25,6.29,6.25,6.27,345048,0
2017-10-04,6.28,6.2961,6.25,6.27,241414,0
2017-10-05,6.29,6.3235,6.25,6.25,275181,0
2017-10-06,6.25,6.3756,6.19,6.32,603239,0
2017-10-09,6.35,6.4,6.35,6.39,479153,0
2017-10-10,6.47,6.51,6.45,6.47,574266,0
2017-10-11,6.49,6.51,6.43,6.49,506495,0
2017-10-12,6.5,6.5,6.441,6.49,513837,0
2017-10-13,6.52,6.56,6.5133,6.55,263038,0
2017-10-16,6.55,6.58,6.4422,6.47,377590,0
2017-10-17,6.43,6.44,6.38,6.41,291604,0
2017-10-18,6.38,6.42,6.37,6.38,358264,0
2017-10-19,6.39,6.49,6.38,6.48,348290,0
2017-10-20,6.42,6.48,6.37,6.39,246451,0
2017-10-23,6.34,6.44,6.34,6.43,217869,0
2017-10-24,6.36,6.41,6.345,6.38,325039,0
2017-10-25,6.39,6.4,6.35,6.38,438989,0
2017-10-26,6.37,6.38,6.28,6.305,263526,0
2017-10-27,6.27,6.33,6.25,6.315,319657,0
2017-10-30,6.3,6.34,6.28,6.32,255907,0
2017-10-31,6.28,6.31,6.25,6.27,267912,0
2017-11-01,6.33,6.445,6.33,6.425,596979,0
2017-11-02,6.44,6.465,6.391,6.42,350533,0
2017-11-03,6.44,6.44,6.295,6.31,348960,0
2017-11-06,6.34,6.47,6.33,6.46,706034,0
2017-11-07,6.45,6.45,6.34,6.35,256573,0
2017-11-08,6.41,6.47,6.37,6.38,399328,0
2017-11-09,6.36,6.39,6.35,6.37,342008,0
2017-11-10,6.4,6.4065,6.301,6.34,248673,0
