Date,Open,High,Low,Close,Volume,OpenInt
2011-03-30,11.89,12.5,11.7,12.43,613238,0
2011-03-31,12.44,12.5,12,12.18,614747,0
2011-04-01,12.15,12.47,11.52,12.11,594597,0
2011-04-04,12.02,12.48,12,12.4,141746,0
2011-04-05,12.47,13,11.93,12.94,190036,0
2011-04-06,12.84,13.18,12.44,12.84,275751,0
2011-04-07,12.91,12.99,12.52,12.87,183503,0
2011-04-08,12.9,13,12.71,12.78,226005,0
2011-04-11,12.78,12.79,12.28,12.55,237027,0
2011-04-12,12.58,12.74,12.08,12.43,292227,0
2011-04-13,12.43,12.9,12.11,12.46,220784,0
2011-04-14,12.52,12.73,12,12.49,440725,0
2011-04-15,12.09,12.62,12.03,12.34,357452,0
2011-04-18,12.21,12.48,11.83,12.19,414521,0
2011-04-19,12.09,12.24,11.29,11.88,826085,0
2011-04-20,11.96,12.2,11.31,11.77,406845,0
2011-04-21,11.69,11.91,11.51,11.75,382399,0
2011-04-25,11.73,12.11,11.61,11.89,215605,0
2011-04-26,11.83,12.56,11.69,12.07,376819,0
2011-04-27,12.01,12.44,11.84,12.27,112668,0
2011-04-28,12.27,12.75,12.27,12.63,61597,0
2011-04-29,12.65,12.71,12.16,12.5,127802,0
2011-05-02,12.39,12.85,12.39,12.72,179369,0
2011-05-03,12.77,13.1,12.35,12.9,109462,0
2011-05-04,13.22,14.55,13.07,14.11,990547,0
2011-05-05,14.26,14.85,13.02,13.96,666046,0
2011-05-06,13.62,14.76,13.62,14.55,622018,0
2011-05-09,14.75,15.19,14.26,14.91,379133,0
2011-05-10,15.5,19.49,15.49,19.26,2736308,0
2011-05-11,18.99,19.25,17.78,18.06,628773,0
2011-05-12,18.12,18.24,16.86,17.64,529242,0
2011-05-13,17.8,19.07,17.21,17.92,343861,0
2011-05-16,17.76,18.61,17.38,17.53,206875,0
2011-05-17,17.51,18.79,17.31,18.59,227523,0
2011-05-18,18.67,20.3,18.11,19.25,385771,0
2011-05-19,19.63,20.15,19.22,19.68,275119,0
2011-05-20,19.81,20.5,19.77,19.97,252979,0
2011-05-23,19.75,20.26,19.35,20.09,173430,0
2011-05-24,20.29,20.75,19.85,19.88,310009,0
2011-05-25,19.7,20.13,18.5,18.84,407103,0
2011-05-26,18.59,19.58,18.51,18.84,141015,0
2011-05-27,18.89,19.78,18.74,19.22,152179,0
2011-05-31,19.89,20.21,19.08,19.45,253184,0
2011-06-01,19.52,19.95,18.9,19.08,239467,0
2011-06-02,19.23,19.46,18.76,18.88,122787,0
2011-06-03,18.58,19.09,18.56,18.76,171932,0
2011-06-06,18.86,19.57,18.5,18.65,275804,0
2011-06-07,18.65,19.35,18.65,19.27,201675,0
2011-06-08,19.11,19.74,18.5,19.03,438933,0
2011-06-09,19.09,19.61,18.65,18.95,186836,0
2011-06-10,18.85,19.11,18.03,18.67,371247,0
2011-06-13,18.58,19.17,18.19,18.76,207097,0
2011-06-14,18.89,19.49,18.37,19.31,249542,0
2011-06-15,19.13,19.32,18.66,18.85,149974,0
2011-06-16,18.9,19,18,18.58,354709,0
2011-06-17,18.68,19.07,17.86,18.5,273980,0
2011-06-20,18.46,18.95,18.29,18.63,118828,0
2011-06-21,18.84,18.84,17.91,18.18,444354,0
2011-06-22,18.58,19.11,18.21,18.89,247087,0
2011-06-23,18.6,20.45,18.6,20.03,928793,0
2011-06-24,20.14,21.68,20.1,20.36,2495500,0
2011-06-27,20.36,21.04,19.66,20.17,345244,0
2011-06-28,20.19,21.29,19.91,20.94,254515,0
2011-06-29,21.09,22.62,20.64,21.73,530459,0
2011-06-30,22.17,23.6,22,22.22,675795,0
2011-07-01,20.85,21.84,20.11,21.42,742196,0
2011-07-05,21.88,23.38,21.69,22.03,308817,0
2011-07-06,22.09,22.69,21.59,21.89,405700,0
2011-07-07,22.15,22.55,21.95,22.29,164278,0
2011-07-08,21.9,22.74,21.67,21.99,198603,0
2011-07-11,21.69,21.74,21.01,21.09,182121,0
2011-07-12,21.18,21.47,19.67,20.21,288286,0
2011-07-13,20.37,21.1,19.91,20.11,201350,0
2011-07-14,20.25,20.58,19.7,19.91,218039,0
2011-07-15,20.03,20.51,19.32,20.38,411470,0
2011-07-18,19,19.63,18.29,19.15,540933,0
2011-07-19,18.96,19.91,18.74,18.87,400876,0
2011-07-20,18.93,19.09,17.81,18.1,437965,0
2011-07-21,18.71,18.96,17.9,18.35,623982,0
2011-07-22,18.24,18.88,18.1,18.53,360645,0
2011-07-25,18,18.12,17,17,809751,0
2011-07-26,16.76,17.3,16.59,16.95,509858,0
2011-07-27,17.09,17.15,16.67,16.8,339769,0
2011-07-28,16.75,17.71,16.63,17.62,595815,0
2011-07-29,17.91,18.87,17.8,18.67,5063669,0
2011-08-01,18.95,19.3,18.15,18.96,1046785,0
2011-08-02,18.74,19.2,18.25,18.39,842272,0
2011-08-03,18.28,18.94,17.92,18.1,501762,0
2011-08-04,17.79,18.17,17.08,17.85,993473,0
2011-08-05,17.92,18.17,17.3,17.8,1457421,0
2011-08-08,17.6,17.68,15.57,16.56,863580,0
2011-08-09,16.08,17.11,14.4,16.34,2112780,0
2011-08-10,15.96,16.15,14.7,14.85,1420391,0
2011-08-11,15.49,16.56,14.89,15.84,1082772,0
2011-08-12,15.88,17.33,14.57,16.77,672850,0
2011-08-15,16.97,17.35,16.06,17.29,592618,0
2011-08-16,17.21,17.65,16.87,17.17,466448,0
2011-08-17,17.12,17.52,17.02,17.25,300134,0
2011-08-18,16.99,17.14,14.42,14.78,747814,0
2011-08-19,14.64,15.28,14.29,14.78,456024,0
2011-08-22,15.47,15.47,14.52,14.64,260819,0
2011-08-23,14.61,15.45,14.61,15.18,514108,0
2011-08-24,15.15,15.59,15.15,15.42,560022,0
2011-08-25,15.54,16.15,14.91,15.45,302284,0
2011-08-26,15.07,16.05,14.94,15.8,580555,0
2011-08-29,16.29,16.69,15.97,16.57,389097,0
2011-08-30,16.07,18.14,16.07,17.91,594189,0
2011-08-31,17.9,18.53,17.41,18.07,440533,0
2011-09-01,18.14,18.49,17.07,17.98,360578,0
2011-09-02,17.9,18.45,17.8,18.12,467792,0
2011-09-06,17.56,17.78,16.61,17.32,735162,0
2011-09-07,17.45,17.84,17.37,17.6,274347,0
2011-09-08,17.68,17.7,17.23,17.31,245900,0
2011-09-09,17.14,17.29,16.01,16.13,296764,0
2011-09-12,15.85,16.37,15.52,16.14,159798,0
2011-09-13,16.27,17.3,16.01,17.13,283323,0
2011-09-14,17.59,17.59,16.64,16.84,352566,0
2011-09-15,16.93,16.99,15.15,15.72,880554,0
2011-09-16,15.03,15.79,15.03,15.32,737372,0
2011-09-19,15.04,15.25,14.26,14.3,684449,0
2011-09-20,14.59,14.62,13.95,14.02,774932,0
2011-09-21,13.85,13.9,12.55,12.8,1952031,0
2011-09-22,12.21,13.2,11.8,13.09,1419831,0
2011-09-23,13.17,13.95,12.75,13.8,1614661,0
2011-09-26,13.9,13.95,12.9,13.13,684406,0
2011-09-27,13.39,13.99,13.05,13.49,814652,0
2011-09-28,13.49,13.73,13.27,13.55,542536,0
2011-09-29,13.79,13.79,13.27,13.59,444507,0
2011-09-30,13.15,13.56,13.01,13.21,796908,0
2011-10-03,13.02,13.87,12.93,12.95,797254,0
2011-10-04,12.68,13.04,12.21,12.86,835212,0
2011-10-05,12.96,13,12.7,12.9,495030,0
2011-10-06,13.19,13.51,12.55,13.35,825206,0
2011-10-07,13.99,15.32,13.79,14.57,2084389,0
2011-10-10,14.73,15.42,14.27,14.95,682929,0
2011-10-11,14.43,14.96,14.43,14.79,393790,0
2011-10-12,14.69,15,14.3,14.44,634601,0
2011-10-13,14.31,14.74,13.94,14.29,540968,0
2011-10-14,14.12,14.56,14.07,14.39,585708,0
2011-10-17,14.04,14.52,13.64,13.91,599414,0
2011-10-18,13.9,14.08,13.47,13.76,504227,0
2011-10-19,13.67,13.69,12.37,12.45,970800,0
2011-10-20,12.56,12.69,12,12.08,1673860,0
2011-10-21,12.2,12.36,11.85,12.19,803523,0
2011-10-24,12.3,13.34,12.25,13.03,1928235,0
2011-10-25,12.9,13.28,12.45,12.79,461430,0
2011-10-26,12.93,12.93,12.27,12.3,532867,0
2011-10-27,12.57,13.41,12.32,13.33,687960,0
2011-10-28,13.08,13.73,12.93,13.5,601551,0
2011-10-31,13.31,13.6,13.09,13.31,658078,0
2011-11-01,12.83,13.29,12.62,13,435801,0
2011-11-02,13.21,13.21,12.48,12.59,1216356,0
2011-11-03,12.7,12.7,12.34,12.51,970945,0
2011-11-04,12.46,12.67,12.26,12.65,735218,0
2011-11-07,12.65,13.1,12.53,12.84,456801,0
2011-11-08,12.94,13.57,12.85,13.5,505718,0
2011-11-09,13.18,13.39,12.79,12.95,550379,0
2011-11-10,13.23,13.23,12.34,12.87,1316384,0
2011-11-11,13.41,14.85,13.4,14.6,3164453,0
2011-11-14,14.41,14.87,14.3,14.51,568446,0
2011-11-15,13.39,14.23,12.85,14.23,3674276,0
2011-11-16,14,14.87,14,14.68,1117788,0
2011-11-17,14.5,14.67,14.04,14.21,815253,0
2011-11-18,14.19,14.44,14.05,14.24,847259,0
2011-11-21,14,14.09,13.26,13.44,762093,0
2011-11-22,13.42,13.78,13.17,13.26,426551,0
2011-11-23,13.15,13.25,12.77,12.99,331938,0
2011-11-25,12.79,12.95,12.44,12.83,172874,0
2011-11-28,12.82,13.27,12.43,12.84,1217461,0
2011-11-29,12.87,13.51,12.7,12.79,622248,0
2011-11-30,13.25,13.64,12.84,13.34,1905512,0
2011-12-01,13.39,13.78,12.92,13.54,408097,0
2011-12-02,13.88,14.01,13.5,14,491709,0
2011-12-05,13.63,14.61,13.6,14.48,1058249,0
2011-12-06,14.55,14.99,14.4,14.85,757088,0
2011-12-07,14.93,14.99,14.36,14.67,1348217,0
2011-12-08,14.78,14.78,14.26,14.5,778629,0
2011-12-09,14.49,14.59,14.02,14.36,1119464,0
2011-12-12,14.23,14.56,13.21,14.43,556534,0
2011-12-13,14.38,14.54,13.93,14.33,893475,0
2011-12-14,14.18,14.18,13.7,13.85,857127,0
2011-12-15,13.94,13.99,13.19,13.89,506883,0
2011-12-16,14.01,14.74,14,14.7,737478,0
2011-12-19,14.72,15,14.54,14.64,632467,0
2011-12-20,14.88,15.6,14.52,15.35,1152636,0
2011-12-21,15.46,15.46,14.89,15.04,466041,0
2011-12-22,15.12,15.5,15,15.12,388663,0
2011-12-23,15.17,15.62,14.37,15.31,215967,0
2011-12-27,15.25,15.66,15.04,15.55,385425,0
2011-12-28,15.63,15.81,15.21,15.7,489877,0
2011-12-29,15.51,15.9,15.51,15.84,285893,0
2011-12-30,15.75,15.87,15.4,15.69,597796,0
2012-01-03,15.81,16.19,15.8,16.03,785975,0
2012-01-04,15.95,15.95,15.05,15.5,1156200,0
2012-01-05,15.37,15.4,14.97,14.98,757342,0
2012-01-06,15.07,15.32,14.83,15.18,371909,0
2012-01-09,15.28,15.69,14.86,15.58,279738,0
2012-01-10,15.73,15.82,15.24,15.6,261478,0
2012-01-11,15.47,15.98,15.47,15.96,288311,0
2012-01-12,15.91,16.52,15.53,16.46,480167,0
2012-01-13,16.38,16.62,16.25,16.5,348557,0
2012-01-17,16.5,16.66,16.38,16.56,294121,0
2012-01-18,16.73,16.73,16.32,16.52,507901,0
2012-01-19,16.45,17.61,16.45,16.76,907849,0
2012-01-20,16.38,16.8,16.36,16.47,420791,0
2012-01-23,16.49,16.75,16.47,16.48,370744,0
2012-01-24,16.3,17.25,16.3,17.18,788949,0
2012-01-25,17.23,17.43,17.18,17.33,301197,0
2012-01-26,17.16,17.55,17.13,17.44,517898,0
2012-01-27,17.43,17.69,16.99,17.28,353509,0
2012-01-30,17.04,17.09,16.29,16.35,926795,0
2012-01-31,16.32,17.09,16.27,16.92,742286,0
2012-02-01,17.05,17.33,16.73,17.06,376223,0
2012-02-02,16.87,17.21,16.87,17.19,488835,0
2012-02-03,17.41,18,17.35,17.6,689234,0
2012-02-06,17.35,17.98,17.35,17.71,832697,0
2012-02-07,17.61,17.88,16.3,17.36,2458304,0
2012-02-08,16.76,17.41,16.5,16.99,1194503,0
2012-02-09,16.59,16.81,16.21,16.3,1298568,0
2012-02-10,16.1,16.65,16.05,16.64,711388,0
2012-02-13,16.44,16.95,16.44,16.92,340671,0
2012-02-14,16.98,17.02,16.33,16.48,1409061,0
2012-02-15,16.49,16.49,15.75,16,848299,0
2012-02-16,15.85,16.46,15.85,16.14,844580,0
2012-02-17,16.21,16.59,16.21,16.58,421235,0
2012-02-21,16.41,16.56,15.91,16.35,756024,0
2012-02-22,16.25,16.45,15.91,16.01,496412,0
2012-02-23,16,16.48,15.96,16.3,554069,0
2012-02-24,16.25,16.58,16.12,16.34,425407,0
2012-02-27,16.34,17.14,16.28,16.98,1241259,0
2012-02-28,16.91,17.29,16.76,17.06,957765,0
2012-02-29,17,17.03,16.44,16.8,1722926,0
2012-03-01,16.5,16.96,16.15,16.75,836014,0
2012-03-02,16.84,16.95,16.36,16.41,589496,0
2012-03-05,16.26,16.68,16.09,16.58,457879,0
2012-03-06,16.33,16.56,15.97,16.04,335990,0
2012-03-07,16.18,16.25,15.8,15.85,944879,0
2012-03-08,15.94,16.37,15.86,16.31,902191,0
2012-03-09,16.26,16.96,16.09,16.75,762023,0
2012-03-12,16.77,16.77,16.25,16.46,433902,0
2012-03-13,16.67,16.67,15.94,16.59,698333,0
2012-03-14,16.62,16.81,16.25,16.27,609490,0
2012-03-15,16.19,16.41,15.95,16,673657,0
2012-03-16,16.03,16.14,15.37,15.95,909480,0
2012-03-19,15.99,16.46,15.83,16.33,202076,0
2012-03-20,16.38,16.38,15.61,15.79,345967,0
2012-03-21,15.95,16.43,15.82,16.06,641993,0
2012-03-22,15.89,15.95,15.57,15.6,305806,0
2012-03-23,15.76,15.81,15.23,15.42,594951,0
2012-03-26,14.91,15.98,14.38,15.83,927511,0
2012-03-27,15.91,15.99,15.76,15.76,330941,0
2012-03-28,15.72,15.96,15.29,15.43,358116,0
2012-03-29,15.27,15.51,15.13,15.5,500593,0
2012-03-30,15.56,15.62,15.29,15.48,345549,0
2012-04-02,15.57,15.82,14.98,15.78,1224138,0
2012-04-03,15.68,15.73,15.4,15.58,763533,0
2012-04-04,15.45,15.52,15.1,15.35,405819,0
2012-04-05,15.35,15.71,15.18,15.59,478900,0
2012-04-09,15.37,15.5,15.22,15.4,451764,0
2012-04-10,15.3,15.31,14.78,15.01,755403,0
2012-04-11,15.24,15.49,14.99,15.3,737871,0
2012-04-12,15.39,16,15.2,15.84,1306038,0
2012-04-13,15.72,15.83,15.58,15.74,415177,0
2012-04-16,15.85,15.85,15.52,15.69,591089,0
2012-04-17,15.88,15.97,15.55,15.85,620590,0
2012-04-18,15.76,15.76,15.3,15.34,658390,0
2012-04-19,15.42,15.67,14.99,15.2,458252,0
2012-04-20,15.38,15.41,15,15.38,436228,0
2012-04-23,15.33,15.46,14.88,15.43,623965,0
2012-04-24,15.4,15.4,15.07,15.32,660696,0
2012-04-25,15.47,16.1,15.2,16.09,786775,0
2012-04-26,16.04,16.69,15.86,16.48,746583,0
2012-04-27,16.56,16.77,16.31,16.7,670892,0
2012-04-30,16.73,16.76,16.28,16.58,628198,0
2012-05-01,16.72,16.77,13.53,13.75,4439187,0
2012-05-02,13.74,14.02,13.03,13.46,2165888,0
2012-05-03,13.4,13.63,13.11,13.28,810944,0
2012-05-04,13.21,13.24,12.94,13.06,969366,0
2012-05-07,12.86,13.05,12.78,12.97,529502,0
2012-05-08,13,13.04,12.41,12.57,1271737,0
2012-05-09,12.44,12.99,12.14,12.95,806143,0
2012-05-10,13.09,13.15,12.95,13.13,2306175,0
2012-05-11,13,13.64,13,13.6,1079086,0
2012-05-14,13.45,13.87,13.37,13.58,1447244,0
2012-05-15,13.72,13.9,13.47,13.77,872669,0
2012-05-16,13.73,13.95,13.18,13.38,1300437,0
2012-05-17,13.35,13.42,12.78,12.86,807553,0
2012-05-18,12.85,13,12.4,12.59,670134,0
2012-05-21,13.02,13.08,12.57,12.75,764824,0
2012-05-22,12.77,12.96,12.51,12.66,959813,0
2012-05-23,12.62,12.76,12.44,12.76,401652,0
2012-05-24,12.92,12.92,12.14,12.27,418672,0
2012-05-25,12.26,12.39,12.08,12.24,298587,0
2012-05-29,12.24,12.3,11.85,12.18,423790,0
2012-05-30,12.16,12.21,11.75,12.04,996026,0
2012-05-31,11.99,12.09,11.64,12,783687,0
2012-06-01,11.78,11.88,11.28,11.57,513362,0
2012-06-04,11.51,11.99,11.39,11.49,748978,0
2012-06-05,11.45,11.68,11.29,11.41,804052,0
2012-06-06,11.52,11.88,11.42,11.79,650148,0
2012-06-07,11.97,12.16,11.85,11.9,369070,0
2012-06-08,11.71,12.02,11.62,12,280170,0
2012-06-11,12.1,12.38,11.87,12.13,834294,0
2012-06-12,12.16,12.32,12.01,12.26,981152,0
2012-06-13,12.33,13.02,12.28,12.67,1295133,0
2012-06-14,12.51,12.9,12.24,12.77,512998,0
2012-06-15,12.73,12.97,12.47,12.91,477538,0
2012-06-18,12.85,13,12.68,12.7,645148,0
2012-06-19,12.69,12.95,12.64,12.91,614956,0
2012-06-20,12.91,12.97,12.69,12.81,479364,0
2012-06-21,12.78,12.95,12.56,12.78,1082141,0
2012-06-22,12.79,13.37,12.67,12.92,6388368,0
2012-06-25,12.88,13.52,12.47,13.42,628283,0
2012-06-26,13.43,13.75,13.23,13.5,691640,0
2012-06-27,13.55,13.74,13.22,13.49,549504,0
2012-06-28,13.38,13.45,13.07,13.31,464522,0
2012-06-29,13.64,13.99,13.48,13.85,687793,0
2012-07-02,13.86,13.99,13.35,13.46,700698,0
2012-07-03,13.47,13.73,12.78,13.7,206313,0
2012-07-05,13.66,13.86,13.54,13.78,338235,0
2012-07-06,13.63,13.63,13.2,13.52,402917,0
2012-07-09,13.46,13.5,12.84,13.14,558063,0
2012-07-10,13.15,13.37,12.85,12.88,365219,0
2012-07-11,12.87,13.04,12.72,12.83,276557,0
2012-07-12,12.71,12.79,12.36,12.62,337846,0
2012-07-13,12.63,12.72,12.37,12.56,353711,0
2012-07-16,12.51,12.83,12.42,12.76,338900,0
2012-07-17,12.77,12.845,12.305,12.35,452506,0
2012-07-18,12.29,12.8,12.29,12.47,701238,0
2012-07-19,12.51,12.65,12.32,12.33,608330,0
2012-07-20,12.25,12.57,12.25,12.39,526807,0
2012-07-23,12.18,12.37,12.02,12.28,239487,0
2012-07-24,12.22,12.48,11.84,11.9,250849,0
2012-07-25,11.92,12.21,11.77,11.98,258427,0
2012-07-26,12.12,12.2,11.87,11.96,250920,0
2012-07-27,11.98,12.19,11.51,11.6,1266528,0
2012-07-30,11.69,11.76,10.97,11.17,3197696,0
2012-07-31,11.17,11.63,11.05,11.28,2284502,0
2012-08-01,9.99,10.05,7.81,7.98,9018255,0
2012-08-02,7.9,8.4,7.9,8.4,3038006,0
2012-08-03,8.34,8.63,8.03,8.45,1903563,0
2012-08-06,8.5,8.67,8.34,8.47,2293493,0
2012-08-07,8.51,8.57,8.37,8.45,1184073,0
2012-08-08,8.46,8.46,8.09,8.22,745408,0
2012-08-09,8.19,8.21,8.01,8.09,1845459,0
2012-08-10,8.16,8.4,7.95,8.2,1637643,0
2012-08-13,8.17,8.23,7.99,8.12,1510816,0
2012-08-14,8.2,8.2689,7.9,7.94,1219106,0
2012-08-15,7.91,8.02,7.73,7.76,1066384,0
2012-08-16,7.81,8.21,7.76,8.15,993230,0
2012-08-17,8.17,8.61,8.16,8.5,713787,0
2012-08-20,8.44,8.96,8.44,8.94,1244081,0
2012-08-21,8.94,9.25,8.87,8.91,1110153,0
2012-08-22,8.87,8.9,8.52,8.67,705438,0
2012-08-23,8.63,8.68,8.075,8.6,765294,0
2012-08-24,8.56,8.7,8.311,8.64,693445,0
2012-08-27,8.7,9.05,8.33,8.99,1222087,0
2012-08-28,8.94,9.08,8.89,8.97,1231330,0
2012-08-29,9.01,9.1987,8.98,9.16,720851,0
2012-08-30,9.22,9.32,8.98,9,1240729,0
2012-08-31,9.09,9.32,8.98,9.26,861744,0
2012-09-04,9.12,9.51,9.08,9.38,763547,0
2012-09-05,9.44,9.73,9.3805,9.57,836131,0
2012-09-06,9.61,9.87,9.47,9.615,954532,0
2012-09-07,9.62,9.82,9.58,9.63,778068,0
2012-09-10,9.86,9.86,9.41,9.43,859289,0
2012-09-11,9.46,9.58,9.455,9.52,395686,0
2012-09-12,9.51,9.645,9.46,9.54,1067870,0
2012-09-13,9.56,9.86,9.46,9.69,755085,0
2012-09-14,9.71,9.85,9.7,9.78,661741,0
2012-09-17,9.76,9.8,9.46,9.53,515700,0
2012-09-18,9.49,9.64,9.48,9.52,496664,0
2012-09-19,9.5,10,9.49,9.89,1801221,0
2012-09-20,9.89,10.28,9.74,10.251,1317242,0
2012-09-21,10.35,10.51,10.03,10.34,1660960,0
2012-09-24,10.28,10.525,9.7,10.47,833800,0
2012-09-25,10.5,10.66,10.11,10.23,685659,0
2012-09-26,10.25,10.25,9.72,9.98,511663,0
2012-09-27,10.01,10.38,9.89,10.18,521683,0
2012-09-28,10.12,10.38,9.97,10.275,402389,0
2012-10-01,10.28,10.39,10.25,10.34,854557,0
2012-10-02,10.37,10.51,10.28,10.48,541270,0
2012-10-03,10.46,10.76,10.36,10.65,696311,0
2012-10-04,10.65,10.769,10.43,10.465,488661,0
2012-10-05,10.47,10.6,10.19,10.21,493444,0
2012-10-08,10.13,10.13,9.77,9.98,432120,0
2012-10-09,9.96,10,9.5,9.57,425799,0
2012-10-10,9.57,9.966,9.39,9.43,323441,0
2012-10-11,9.5,9.75,9.43,9.5,269640,0
2012-10-12,9.48,9.73,9.35,9.36,141831,0
2012-10-15,9.38,9.42,9.02,9.35,447718,0
2012-10-16,9.44,9.59,9.39,9.51,309549,0
2012-10-17,9.51,9.56,9.3717,9.47,184140,0
2012-10-18,9.43,9.44,8.97,9.01,369121,0
2012-10-19,8.93,8.98,8.15,8.37,576124,0
2012-10-22,8.38,9.0326,8.17,8.51,560627,0
2012-10-23,8.44,8.96,8.3601,8.88,372168,0
2012-10-24,8.89,9.08,8.81,8.9,505568,0
2012-10-25,8.99,9.02,8.87,8.99,379763,0
2012-10-26,9,9.13,8.9,9.01,158913,0
2012-10-31,9,9.1,8.88,9.01,194610,0
2012-11-01,9.03,9.15,8.95,8.97,502483,0
2012-11-02,9.01,9.07,8.76,8.77,337758,0
2012-11-05,8.75,9.08,7.89,8.2,1279525,0
2012-11-06,5.35,5.6,5.03,5.09,10886173,0
2012-11-07,5.07,5.38,5.01,5.1,2088881,0
2012-11-08,5.1,5.2,4.75,4.82,1816364,0
2012-11-09,4.85,4.92,4.72,4.79,1485708,0
2012-11-12,4.79,4.81,4.44,4.65,2042366,0
2012-11-13,4.59,4.67,4.46,4.6,1622863,0
2012-11-14,4.6,4.63,4.18,4.24,1839027,0
2012-11-15,4.2,4.29,4.01,4.18,1223714,0
2012-11-16,4.24,4.54,4.1,4.51,1780800,0
2012-11-19,4.46,4.56,4.35,4.4,1123410,0
2012-11-20,4.66,4.78,4.46,4.48,1490179,0
2012-11-21,4.5,4.63,4.455,4.58,649008,0
2012-11-23,4.64,4.66,4.545,4.57,306723,0
2012-11-26,4.57,4.65,4.51,4.54,457303,0
2012-11-27,4.58,4.91,4.58,4.81,1100710,0
2012-11-28,4.8,5.05,4.8,5,614670,0
2012-11-29,5,5.16,5,5.1,606453,0
2012-11-30,5.15,5.24,5.08,5.13,953022,0
2012-12-03,5.14,5.27,5.05,5.23,619677,0
2012-12-04,5.3,5.38,5.15,5.18,1553695,0
2012-12-05,5.2,5.39,5.2,5.36,980263,0
2012-12-06,5.28,5.43,5.09,5.39,703351,0
2012-12-07,5.39,5.59,5.39,5.51,2810730,0
2012-12-10,5.49,5.6,5.4,5.53,762163,0
2012-12-11,5.65,5.68,5.47,5.64,711148,0
2012-12-12,5.7,6,5.6899,5.78,2264349,0
2012-12-13,5.76,5.88,5.74,5.79,442457,0
2012-12-14,5.79,5.97,5.76,5.78,563210,0
2012-12-17,5.79,5.97,5.77,5.88,2112483,0
2012-12-18,5.87,5.93,5.69,5.89,1184566,0
2012-12-19,5.87,6.1,5.83,6.0098,1538713,0
2012-12-20,5.98,5.98,5.8,5.95,943814,0
2012-12-21,5.88,5.88,5.6701,5.82,705643,0
2012-12-24,5.78,5.94,5.69,5.94,246144,0
2012-12-26,5.92,5.93,5.75,5.83,436803,0
2012-12-27,5.8,5.8898,5.675,5.81,610017,0
2012-12-28,5.81,5.81,5.66,5.78,565007,0
2012-12-31,5.79,5.88,5.73,5.85,672537,0
2013-01-02,5.98,6.04,5.68,5.99,2943436,0
2013-01-03,6,6.44,5.98,6.28,2676688,0
2013-01-04,6.32,6.63,6.31,6.46,834715,0
2013-01-07,6.46,6.6,6.34,6.5593,743307,0
2013-01-08,6.59,6.81,6.54,6.76,713328,0
2013-01-09,6.74,6.8,6.53,6.55,668066,0
2013-01-10,6.54,6.57,5.9,6.32,968035,0
2013-01-11,6.32,6.57,6.28,6.51,1757730,0
2013-01-14,6.47,6.53,6.25,6.32,1045787,0
2013-01-15,6.29,6.33,6.16,6.19,698312,0
2013-01-16,6.15,6.26,6.05,6.07,394199,0
2013-01-17,6.15,6.18,5.98,6.08,654626,0
2013-01-18,6.06,6.125,5.995,6.05,729739,0
2013-01-22,6.03,6.11,5.96,6.03,605888,0
2013-01-23,6.04,6.28,5.96,6.18,515900,0
2013-01-24,6.22,6.33,6.17,6.26,349596,0
2013-01-25,6.26,6.37,6.15,6.28,386818,0
2013-01-28,6.29,6.39,6.13,6.15,380711,0
2013-01-29,6.17,6.25,6.01,6.16,436411,0
2013-01-30,6.14,6.24,6.01,6.05,928164,0
2013-01-31,6.06,6.19,6.015,6.05,357488,0
2013-02-01,6.09,6.33,6.06,6.32,455653,0
2013-02-04,6.3,6.38,6.23,6.34,1007988,0
2013-02-05,6.42,6.5,6.312,6.4,473355,0
2013-02-06,6.38,7.23,6.03,6.63,2948307,0
2013-02-07,7.17,7.18,5.63,6.32,3565738,0
2013-02-08,6.31,7.313,6.31,6.97,1377879,0
2013-02-11,6.95,7,6.61,6.66,1110907,0
2013-02-12,6.65,6.97,6.61,6.915,806160,0
2013-02-13,7.04,7.2593,6.95,7.07,3318847,0
2013-02-14,7.01,7.13,6.9,7.05,378823,0
2013-02-15,7.05,7.06,6.83,6.95,672533,0
2013-02-19,6.93,7.11,6.77,6.88,760688,0
2013-02-20,6.9,6.984,6.64,6.66,458256,0
2013-02-21,6.64,6.76,6.27,6.37,497413,0
2013-02-22,6.41,6.57,6.33,6.47,373878,0
2013-02-25,6.52,6.59,6.2,6.21,709151,0
2013-02-26,6.27,6.43,6.21,6.31,703739,0
2013-02-27,6.46,6.57,6.33,6.36,657940,0
2013-02-28,6.39,6.43,6.22,6.335,569968,0
2013-03-01,6.3,6.33,6.18,6.24,382416,0
2013-03-04,6.21,6.43,6.16,6.37,382106,0
2013-03-05,6.42,6.58,6.305,6.58,490859,0
2013-03-06,6.45,6.6499,6.38,6.63,339839,0
2013-03-07,6.59,6.65,6.5,6.59,228239,0
2013-03-08,6.62,6.99,6.606,6.85,821236,0
2013-03-11,6.84,6.85,6.47,6.5,591914,0
2013-03-12,6.45,6.77,6.44,6.73,247174,0
2013-03-13,6.71,6.86,6.52,6.56,105100,0
2013-03-14,6.55,6.64,6.42,6.45,260708,0
2013-03-15,6.45,6.47,6.1599,6.34,486076,0
2013-03-18,6.27,6.405,6.21,6.34,306008,0
2013-03-19,6.34,6.42,6.21,6.34,321185,0
2013-03-20,6.35,6.41,6.2,6.295,226528,0
2013-03-21,6.25,6.46,6.18,6.45,377032,0
2013-03-22,6.46,6.74,6.37,6.71,396382,0
2013-03-25,6.71,6.89,6.6,6.8,446540,0
2013-03-26,6.81,6.93,6.765,6.91,486880,0
2013-03-27,6.88,7.08,6.85,7.02,880922,0
2013-03-28,7.04,7.16,6.9502,7.07,592185,0
2013-04-01,6.92,7,6.32,6.55,831454,0
2013-04-02,6.56,6.72,6.48,6.69,339039,0
2013-04-03,6.49,6.6201,6.47,6.51,343481,0
2013-04-04,6.6,6.6,6.37,6.46,247256,0
2013-04-05,6.34,6.34,6.16,6.25,485228,0
2013-04-08,6.28,6.28,6.02,6.05,506366,0
2013-04-09,6.05,6.68,6.02,6.64,479971,0
2013-04-10,6.67,6.9,6.57,6.88,381726,0
2013-04-11,6.85,6.9,6.76,6.84,332836,0
2013-04-12,6.8,6.85,6.64,6.79,252396,0
2013-04-15,6.77,6.79,6.43,6.5,437906,0
2013-04-16,6.47,6.62,6.41,6.61,280817,0
2013-04-17,6.35,6.55,6.17,6.2,390461,0
2013-04-18,6.2,6.27,5.96,6.03,328033,0
2013-04-19,6.03,6.078,5.72,5.77,267988,0
2013-04-22,5.76,5.79,5.33,5.43,372824,0
2013-04-23,5.48,5.89,5.4,5.83,282237,0
2013-04-24,5.77,5.88,5.67,5.75,428200,0
2013-04-25,5.75,5.98,5.71,5.98,629329,0
2013-04-26,5.97,6.3,5.92,6.25,303760,0
2013-04-29,6.27,6.47,6.24,6.37,292710,0
2013-04-30,6.35,6.47,6.28,6.4,196379,0
2013-05-01,6.35,6.41,5.96,6,391036,0
2013-05-02,6.03,6.06,5.73,5.74,350360,0
2013-05-03,5.83,5.96,5.67,5.93,631115,0
2013-05-06,5.91,6.17,5.66,5.93,288299,0
2013-05-07,5.96,5.99,5.86,5.935,279364,0
2013-05-08,5.91,5.96,5.68,5.78,637649,0
2013-05-09,5.8,5.81,5.36,5.62,722971,0
2013-05-10,6.6,7,6.42,6.82,3422649,0
2013-05-13,6.79,7.14,6.78,6.93,1091367,0
2013-05-14,6.78,6.93,6.66,6.75,738245,0
2013-05-15,6.71,6.93,6.71,6.8,538384,0
2013-05-16,6.8,6.87,6.76,6.82,237329,0
2013-05-17,6.77,7.05,6.59,6.75,1378804,0
2013-05-20,6.71,6.92,6.51,6.78,464432,0
2013-05-21,6.77,6.97,6.6901,6.87,389611,0
2013-05-22,6.9,7.03,6.72,7.01,1236197,0
2013-05-23,6.94,7.77,6.85,7.69,2324374,0
2013-05-24,7.62,7.91,7.47,7.73,820551,0
2013-05-28,7.91,8.32,7.85,8.09,1596443,0
2013-05-29,8.01,8.1,7.8,8.03,485967,0
2013-05-30,8.02,8.28,7.74,8.17,780713,0
2013-05-31,8.1,8.2,8.04,8.15,308897,0
2013-06-03,8.45,8.5,7.9,8.26,537772,0
2013-06-04,8.26,8.32,8.04,8.15,283871,0
2013-06-05,8.13,8.17,7.99,8.07,710537,0
2013-06-06,8.12,8.17,7.85,8.13,469939,0
2013-06-07,8.15,8.34,7.93,8.28,380032,0
2013-06-10,8.27,8.62,8.21,8.53,589406,0
2013-06-11,8.45,8.58,8.35,8.49,577807,0
2013-06-12,8.57,8.735,8.36,8.62,962700,0
2013-06-13,8.6,8.79,8.46,8.77,290216,0
2013-06-14,8.8,9.14,8.77,9.04,1874981,0
2013-06-17,9.11,9.31,8.98,9.07,1326392,0
2013-06-18,9.04,9.28,8.94,9.08,392974,0
2013-06-19,9.09,9.2,9,9.06,375221,0
2013-06-20,8.96,9.12,8.94,9.01,601925,0
2013-06-21,9.04,9.12,8.84,9.1,567094,0
2013-06-24,9.03,9.12,8.74,9.05,482397,0
2013-06-25,9.15,9.22,9.05,9.15,610659,0
2013-06-26,9.2,9.27,9.11,9.21,752342,0
2013-06-27,9.23,9.37,8.99,9.34,915997,0
2013-06-28,9.31,9.46,9.21,9.32,2891231,0
2013-07-01,9.36,9.62,9.32,9.565,1075663,0
2013-07-02,9.53,9.72,9.45,9.65,827680,0
2013-07-03,9.62,9.81,9.55,9.81,316281,0
2013-07-05,9.96,10,9.83,10,557662,0
2013-07-08,10,10.33,9.95,10.16,840257,0
2013-07-09,10.2,10.505,10.18,10.29,1761338,0
2013-07-10,10.31,10.46,10.23,10.46,872905,0
2013-07-11,10.56,10.74,10.56,10.67,805799,0
2013-07-12,10.75,11.24,10.67,11.17,916420,0
2013-07-15,11.34,11.58,11.16,11.57,1469300,0
2013-07-16,11.62,11.63,11.14,11.17,483776,0
2013-07-17,11.25,11.5,10.82,11.07,700983,0
2013-07-18,11.08,11.34,11.01,11.29,503536,0
2013-07-19,11.23,11.35,11.09,11.15,312030,0
2013-07-22,11.1,11.25,10.69,10.8,637779,0
2013-07-23,10.8,10.99,10.59,10.98,542571,0
2013-07-24,11.01,11.188,10.69,10.92,448606,0
2013-07-25,10.92,11.03,10.85,10.93,596592,0
2013-07-26,10.82,11.02,10.82,10.9,810806,0
2013-07-29,10.9,11,10.8,10.83,344253,0
2013-07-30,10.91,11.02,10.66,10.72,735267,0
2013-07-31,10.59,10.96,10.556,10.67,725390,0
2013-08-01,10.74,10.84,10.63,10.64,1079019,0
2013-08-02,11.48,13.03,11.4,12.67,4358150,0
2013-08-05,12.64,12.96,12.64,12.82,1230706,0
2013-08-06,11.61,12.61,11.572,12.19,1393715,0
2013-08-07,12,12.09,10.98,12.01,2697477,0
2013-08-08,11.82,12.018,11.65,11.92,3390422,0
2013-08-09,11.86,12.12,11.6,11.6,1443369,0
2013-08-12,11.5,12.4,11.5,12.36,1816343,0
2013-08-13,12.41,12.96,12.32,12.57,2042627,0
2013-08-14,12.51,12.75,12.29,12.5,708262,0
2013-08-15,12.28,12.54,12.18,12.2,498276,0
2013-08-16,12.13,12.545,11.881,12.26,568989,0
2013-08-19,12.32,12.46,12.01,12.01,583645,0
2013-08-20,12.07,12.625,11.986,12.52,1028134,0
2013-08-21,12.46,12.97,12.35,12.55,765028,0
2013-08-22,12.61,12.97,12.6,12.93,434781,0
2013-08-23,12.92,13.27,12.81,12.95,914174,0
2013-08-26,13,13.24,12.85,13.04,621592,0
2013-08-27,12.83,12.84,12.27,12.45,1480456,0
2013-08-28,12.41,12.49,12.17,12.22,767620,0
2013-08-29,12.16,12.518,12.09,12.43,857843,0
2013-08-30,12.36,12.36,12.03,12.11,666545,0
2013-09-03,12.22,12.52,12.12,12.3,418927,0
2013-09-04,12.29,12.47,12.25,12.42,601319,0
2013-09-05,12.38,12.97,12.38,12.84,949603,0
2013-09-06,12.78,13,12.42,12.97,1477822,0
2013-09-09,12.97,13.24,12.83,13.19,1002685,0
2013-09-10,13.25,13.34,13.04,13.32,1510353,0
2013-09-11,13.28,13.68,13.28,13.49,1293621,0
2013-09-12,13.39,13.69,13.11,13.34,1256147,0
2013-09-13,13.41,13.59,13.08,13.26,1401931,0
2013-09-16,13.49,13.61,12.89,12.93,1074651,0
2013-09-17,12.92,13.07,12.71,12.73,1304354,0
2013-09-18,12.57,12.85,12.48,12.5,1415730,0
2013-09-19,12.5,12.68,12.16,12.35,1940402,0
2013-09-20,12.38,12.44,12.06,12.13,1639228,0
2013-09-23,12.08,12.13,11.73,11.91,1319043,0
2013-09-24,11.96,12.01,11.64,11.65,1202600,0
2013-09-25,11.63,11.7,11.33,11.48,1271500,0
2013-09-26,11.48,11.59,11.36,11.37,905800,0
2013-09-27,11.34,12.44,11.27,12.31,1902900,0
2013-09-30,12.09,12.22,11.84,12.08,869800,0
2013-10-01,12.05,12.55,11.99,12.48,919000,0
2013-10-02,12.3,12.51,12.24,12.37,727300,0
2013-10-03,12.31,12.31,11.88,12.06,662300,0
2013-10-04,12.03,12.41,11.96,12.37,485600,0
2013-10-07,12.25,12.35,12.05,12.14,699100,0
2013-10-08,12.15,12.16,11.42,11.56,718200,0
2013-10-09,11.61,11.68,10.97,11.26,733200,0
2013-10-10,11.41,11.75,11.32,11.61,534900,0
2013-10-11,11.54,11.96,11.48,11.91,468400,0
2013-10-14,11.81,12.15,11.61,12.1,443600,0
2013-10-15,12.04,12.35,12.03,12.18,887700,0
2013-10-16,12.28,12.51,12.17,12.43,560900,0
2013-10-17,12.32,12.65,12.21,12.41,654872,0
2013-10-18,12.55,12.98,12.5,12.97,816500,0
2013-10-21,12.94,12.99,12.47,12.55,402400,0
2013-10-22,12.58,12.8,12.2,12.25,383400,0
2013-10-23,12.18,12.31,11.93,11.96,553300,0
2013-10-24,11.96,12.15,11.93,12.03,549400,0
2013-10-25,12.08,12.29,11.77,11.87,372600,0
2013-10-28,11.89,12.03,11.52,11.9,475200,0
2013-10-29,11.94,12.14,11.63,11.76,402100,0
2013-10-30,11.73,11.89,10.87,11.15,731100,0
2013-10-31,11.12,11.23,10.81,10.829,433770,0
2013-11-01,10.8,10.82,10.4,10.56,848400,0
2013-11-04,10.6,11.09,10.51,10.93,538200,0
2013-11-05,10.9,10.95,10.51,10.7,768500,0
2013-11-06,10.79,10.9,8.68,8.96,3652400,0
2013-11-07,9.07,9.69,8.99,9.11,1295700,0
2013-11-08,9.1,9.3,8.91,9.29,949500,0
2013-11-11,9.32,9.57,9.28,9.43,720900,0
2013-11-12,9.41,9.61,9.24,9.56,744500,0
2013-11-13,9.51,9.66,9.49,9.61,392100,0
2013-11-14,9.64,9.64,9.3,9.3,371200,0
2013-11-15,9.29,9.29,8.95,9.02,956700,0
2013-11-18,9.02,9.39,8.98,9.14,376668,0
2013-11-19,9.17,9.21,8.9,9.14,509400,0
2013-11-20,9.17,9.25,8.99,9.25,522000,0
2013-11-21,9.25,9.37,9.2,9.34,347153,0
2013-11-22,10,10,9.6,9.7,835400,0
2013-11-25,9.7,9.74,9.31,9.66,727100,0
2013-11-26,9.65,9.7,9.35,9.62,698700,0
2013-11-27,9.61,9.86,9.6,9.75,351900,0
2013-11-29,9.81,9.92,9.68,9.71,105529,0
2013-12-02,9.93,10.21,9.4,9.51,778200,0
2013-12-03,9.2,9.25,8.42,8.52,2470100,0
2013-12-04,8.49,8.59,7.84,7.9,1806600,0
2013-12-05,8.36,8.49,7.98,8.46,4552500,0
2013-12-06,8.47,8.6,8.25,8.27,897894,0
2013-12-09,8.36,8.44,8.25,8.35,666900,0
2013-12-10,8.2815,8.41,8.245,8.29,1231007,0
2013-12-11,8.29,8.33,8.04,8.15,1309771,0
2013-12-12,8.19,8.27,8.02,8.11,709900,0
2013-12-13,8.1,8.27,8.05,8.13,490678,0
2013-12-16,8.34,8.34,8,8.07,780900,0
2013-12-17,8.04,8.12,7.98,8.05,1358800,0
2013-12-18,8.09,8.24,7.76,7.92,1342200,0
2013-12-19,7.89,8.18,7.89,8.05,1081861,0
2013-12-20,8.04,8.49,8.01,8.44,1198116,0
2013-12-23,8.47,8.58,8.28,8.4,535751,0
2013-12-24,8.44,8.6,8.44,8.54,272002,0
2013-12-26,8.19,8.47,8.18,8.37,323900,0
2013-12-27,8.42,8.49,8.27,8.32,320700,0
2013-12-30,8.34,8.54,8.3,8.42,434900,0
2013-12-31,8.46,8.55,8.34,8.38,280400,0
2014-01-02,8.36,8.36,8.15,8.21,326455,0
2014-01-03,8.22,8.29,8.19,8.24,277493,0
2014-01-06,8.25,8.32,8.11,8.19,611300,0
2014-01-07,8.2,8.28,8.09,8.21,564390,0
2014-01-08,8.23,8.4,8.17,8.32,314562,0
2014-01-09,8.32,8.45,8.2,8.3,439018,0
2014-01-10,8.32,8.43,8.2,8.38,904130,0
2014-01-13,8.31,8.75,8.31,8.53,855411,0
2014-01-14,8.55,8.82,8.54,8.81,815600,0
2014-01-15,8.43,9.05,8.38,8.92,733100,0
2014-01-16,8.94,9.17,8.87,9.14,576600,0
2014-01-17,9.1,9.12,8.79,8.8,472066,0
2014-01-21,8.9,8.98,8.59,8.77,570741,0
2014-01-22,8.81,9.41,8.63,8.64,423800,0
2014-01-23,8.87,8.9,8.5,8.58,1040500,0
2014-01-24,8.5,8.53,8.22,8.32,1445600,0
2014-01-27,8.19,8.35,7.98,8.07,809600,0
2014-01-28,8.08,8.44,8.08,8.44,804800,0
2014-01-29,8.32,8.47,8.0701,8.18,1064062,0
2014-01-30,8.27,8.41,8.1,8.15,709400,0
2014-01-31,8.01,8.1,7.93,7.98,435800,0
2014-02-03,7.97,8.03,7.63,7.75,838312,0
2014-02-04,7.91,7.93,7.75,7.82,495607,0
2014-02-05,7.89,7.9,7.54,7.75,604755,0
2014-02-06,7.8,7.98,7.71,7.93,1220244,0
2014-02-07,7.53,7.9,6.97,7.49,2722801,0
2014-02-10,7.5,7.53,7.33,7.41,799374,0
2014-02-11,7.29,7.63,7.25,7.53,1079563,0
2014-02-12,7.36,7.61,7.34,7.39,639586,0
2014-02-13,7.34,7.54,7.3,7.52,1254021,0
2014-02-14,7.52,7.78,7.4,7.7,2359417,0
2014-02-18,7.7,7.97,7.6,7.93,1139240,0
2014-02-19,7.9,8.35,7.9,8.32,1965178,0
2014-02-20,8.29,8.68,8.19,8.64,1138393,0
2014-02-21,8.69,9.21,8.55,9,2181650,0
2014-02-24,9.05,9.16,8.82,8.93,2191097,0
2014-02-25,8.9,9.09,8.78,8.92,1243724,0
2014-02-26,8.9,9.04,8.76,8.98,540284,0
2014-02-27,8.91,9.2,8.832,9,506266,0
2014-02-28,9.04,9.2,8.78,9.12,1283318,0
2014-03-03,8.97,9.13,8.74,8.92,789049,0
2014-03-04,9.02,9.61,8.85,9.59,1867056,0
2014-03-05,9.56,9.63,9.26,9.38,567936,0
2014-03-06,9.4,9.4,8.96,9.01,596343,0
2014-03-07,8.89,9.03,8.78,8.86,748490,0
2014-03-10,8.86,8.966,8.75,8.8,429007,0
2014-03-11,8.78,8.82,8.27,8.32,1157695,0
2014-03-12,8.25,8.5,8.15,8.4,1789365,0
2014-03-13,8.41,8.51,8.31,8.37,1174211,0
2014-03-14,8.3,8.38,8.2,8.32,741397,0
2014-03-17,8.37,8.5,8.265,8.49,543376,0
2014-03-18,8.52,8.84,8.52,8.83,423307,0
2014-03-19,8.8,8.9,8.63,8.77,512454,0
2014-03-20,8.85,8.86,8.63,8.69,784244,0
2014-03-21,8.71,8.736,8.35,8.39,1141989,0
2014-03-24,8.424,8.424,8.13,8.2,969108,0
2014-03-25,8.32,8.46,8.17,8.31,448398,0
2014-03-26,8.44,8.46,7.99,7.99,885900,0
2014-03-27,8,8.21,7.893,8.12,465711,0
2014-03-28,8.11,8.3,7.9,7.97,523456,0
2014-03-31,8.01,8.51,7.98,8.44,499553,0
2014-04-01,8.56,8.71,8.46,8.65,492573,0
2014-04-02,8.67,8.92,8.51,8.8,483997,0
2014-04-03,8.76,8.98,8.41,8.47,716805,0
2014-04-04,8.21,8.5,7.99,8.04,578878,0
2014-04-07,8,8.06,7.37,7.48,1117177,0
2014-04-08,7.47,7.71,7.26,7.29,1378049,0
2014-04-09,7.35,7.61,7.35,7.61,711725,0
2014-04-10,7.4,7.6,7.08,7.2,555577,0
2014-04-11,7.354,7.354,6.91,6.99,1050126,0
2014-04-14,6.93,7.105,6.88,6.99,552852,0
2014-04-15,6.9,7.06,6.75,6.85,689830,0
2014-04-16,6.92,7.14,6.7,6.75,1559805,0
2014-04-17,6.7,7.07,6.6,6.94,809429,0
2014-04-21,6.83,7.07,6.79,7.05,294294,0
2014-04-22,7.08,7.1901,6.8,6.82,865571,0
2014-04-23,6.8,6.86,6.64,6.75,608145,0
2014-04-24,6.82,6.82,6.49,6.51,430968,0
2014-04-25,6.45,6.51,6.2,6.22,1155390,0
2014-04-28,6.24,6.36,6.08,6.29,665919,0
2014-04-29,6.31,6.36,6.18,6.2,462863,0
2014-04-30,6.19,6.26,6.09,6.24,518669,0
2014-05-01,6.25,6.32,6.15,6.25,715315,0
2014-05-02,4.67,4.99,3.99,4.2,17054212,0
2014-05-05,4.18,4.37,4.14,4.22,2899383,0
2014-05-06,4.18,4.24,4.1,4.11,1608284,0
2014-05-07,4.1,4.1693,4.03,4.13,1864798,0
2014-05-08,4.11,4.15,4.0301,4.06,2511679,0
2014-05-09,4.06,4.18,4.05,4.15,1194337,0
2014-05-12,4.16,4.345,4.159,4.29,1125771,0
2014-05-13,4.28,4.38,4.14,4.15,1436767,0
2014-05-14,4.1,4.13,4.01,4.01,561013,0
2014-05-15,4.01,4.07,3.96,4.02,818412,0
2014-05-16,4.01,4.0702,3.99,4.03,616896,0
2014-05-19,4.01,4.13,4,4.07,569072,0
2014-05-20,4.04,4.09,3.95,4.01,1404515,0
2014-05-21,4.05,4.15,4,4.07,1056122,0
2014-05-22,4.1,4.3,4.08,4.28,904041,0
2014-05-23,4.26,4.43,4.25,4.4,1141278,0
2014-05-27,4.46,4.69,4.3902,4.59,1982990,0
2014-05-28,4.56,4.64,4.47,4.6,1057455,0
2014-05-29,4.57,4.72,4.55,4.615,988011,0
2014-05-30,4.59,4.61,4.49,4.55,941949,0
2014-06-02,4.55,4.55,4.43,4.45,968901,0
2014-06-03,4.45,4.58,4.445,4.56,767175,0
2014-06-04,4.54,4.62,4.5,4.61,686414,0
2014-06-05,4.65,4.75,4.56,4.66,996665,0
2014-06-06,4.69,4.8,4.68,4.79,449053,0
2014-06-09,4.77,4.98,4.71,4.96,586885,0
2014-06-10,4.91,5.09,4.91,5.06,757400,0
2014-06-11,5.01,5.11,4.9,4.97,541408,0
2014-06-12,4.97,5.14,4.88,5.03,918575,0
2014-06-13,5.06,5.09,4.95,5.08,321084,0
2014-06-16,5.06,5.255,4.96,5.24,716912,0
2014-06-17,5.3,5.49,5.16,5.39,1018135,0
2014-06-18,5.4,5.54,5.3,5.48,1240605,0
2014-06-19,5.51,5.53,5.37,5.49,1399336,0
2014-06-20,5.49,5.53,5.4,5.53,1014850,0
2014-06-23,5.52,5.52,5.445,5.51,748643,0
2014-06-24,5.48,5.72,5.38,5.45,1725916,0
2014-06-25,5.41,5.635,5.36,5.59,1650801,0
2014-06-26,5.61,5.72,5.29,5.31,1122658,0
2014-06-27,5.25,5.67,5.25,5.63,4393387,0
2014-06-30,6.05,6.17,5.76,5.8,2773099,0
2014-07-01,5.84,5.91,5.64,5.67,800842,0
2014-07-02,5.7,5.78,5.52,5.53,514400,0
2014-07-03,5.6,5.7,5.5,5.65,611759,0
2014-07-07,5.52,5.61,5.28,5.32,965634,0
2014-07-08,5.34,5.37,4.96,5.11,2225268,0
2014-07-09,5.16,5.205,4.99,5.02,637862,0
2014-07-10,4.81,4.98,4.75,4.85,1225658,0
2014-07-11,4.82,4.85,4.68,4.77,624664,0
2014-07-14,4.8,4.875,4.75,4.81,450362,0
2014-07-15,4.78,4.81,4.62,4.68,522906,0
2014-07-16,4.7,4.77,4.59,4.63,404843,0
2014-07-17,4.58,4.65,4.5,4.51,443461,0
2014-07-18,4.54,4.75,4.49,4.63,664096,0
2014-07-21,4.68,4.68,4.39,4.44,1015705,0
2014-07-22,4.48,4.5401,4.39,4.52,596173,0
2014-07-23,4.54,4.64,4.43,4.44,504235,0
2014-07-24,4.51,4.57,4.45,4.5,702297,0
2014-07-25,4.43,4.51,4.39,4.4,801427,0
2014-07-28,4.42,4.45,4.26,4.33,1197356,0
2014-07-29,4.36,4.45,4.22,4.39,1238175,0
2014-07-30,4.44,4.54,4.31,4.53,1156358,0
2014-07-31,4.43,4.51,4.32,4.43,1009950,0
2014-08-01,3.71,3.71,3.16,3.39,8700480,0
2014-08-04,3.38,3.46,3.28,3.37,2170682,0
2014-08-05,3.36,3.385,3.3,3.31,1365570,0
2014-08-06,3.3,3.38,3.28,3.3,1973306,0
2014-08-07,3.31,3.43,3.2899,3.42,2073331,0
2014-08-08,3.41,3.52,3.38,3.46,561313,0
2014-08-11,3.5,3.63,3.5,3.54,698887,0
2014-08-12,3.5,3.57,3.4,3.44,479744,0
2014-08-13,3.44,3.47,3.39,3.46,765902,0
2014-08-14,3.46,3.5199,3.45,3.49,577248,0
2014-08-15,3.54,3.55,3.4,3.41,473546,0
2014-08-18,3.5,3.54,3.475,3.51,1203734,0
2014-08-19,3.41,3.53,3.41,3.46,738817,0
2014-08-20,3.45,3.47,3.33,3.34,692563,0
2014-08-21,3.32,3.63,3.21,3.61,5317919,0
2014-08-22,3.61,3.61,3.44,3.5,962725,0
2014-08-25,3.52,3.64,3.51,3.51,548672,0
2014-08-26,3.51,3.7,3.49,3.68,1418714,0
2014-08-27,3.67,3.68,3.58,3.58,598231,0
2014-08-28,3.8,3.96,3.74,3.84,2722064,0
2014-08-29,3.85,3.93,3.75,3.8,901372,0
2014-09-02,3.84,4.01,3.765,3.98,1036386,0
2014-09-03,4.03,4.279,3.9707,4.25,5514019,0
2014-09-04,4.33,4.34,4,4.05,1898336,0
2014-09-05,4.03,4.09,3.92,3.98,2188597,0
2014-09-08,3.96,4.02,3.93,4.01,5962621,0
2014-09-09,4.01,4.08,3.92,4,649086,0
2014-09-10,4,4.06,3.95,4.04,1246100,0
2014-09-11,4.01,4.06,3.98,4.04,595411,0
2014-09-12,4.05,4.08,3.96,4.02,728962,0
2014-09-15,4.03,4.05,3.93,3.96,874076,0
2014-09-16,3.97,3.978,3.74,3.77,1763200,0
2014-09-17,3.75,3.87,3.66,3.7,733522,0
2014-09-18,3.73,3.78,3.65,3.69,524307,0
2014-09-19,3.72,3.76,3.515,3.61,1275972,0
2014-09-22,3.56,3.57,3.27,3.46,1147843,0
2014-09-23,3.42,3.5,3.35,3.35,606584,0
2014-09-24,3.35,3.44,3.31,3.43,425600,0
2014-09-25,3.41,3.42,3.26,3.27,712742,0
2014-09-26,3.29,3.34,3.17,3.33,1068637,0
2014-09-29,3.25,3.33,3.245,3.3,581468,0
2014-09-30,3.29,3.31,3.22,3.23,664388,0
2014-10-01,3.22,3.24,3.06,3.08,910608,0
2014-10-02,3.1,3.31,3.085,3.3,3122668,0
2014-10-03,3.3,3.33,3.25,3.33,1966870,0
2014-10-06,3.31,3.51,3.31,3.415,1412402,0
2014-10-07,3.4,3.45,3.19,3.2,1113532,0
2014-10-08,3.2,3.24,3.05,3.23,774842,0
2014-10-09,3.22,3.22,3.02,3.03,857561,0
2014-10-10,3.01,3.075,2.81,2.9,1540641,0
2014-10-13,2.89,3.03,2.83,2.83,2261849,0
2014-10-14,2.87,3.12,2.84,2.98,2375663,0
2014-10-15,2.92,3.31,2.82,3.28,1452389,0
2014-10-16,3.22,3.405,3.2,3.36,1477127,0
2014-10-17,3.42,3.47,3.22,3.26,633028,0
2014-10-20,3.25,3.39,3.25,3.39,566506,0
2014-10-21,3.43,3.45,3.28,3.33,893377,0
2014-10-22,3.32,3.35,3.23,3.27,590440,0
2014-10-23,3.3,3.35,3.03,3.06,934872,0
2014-10-24,3.03,3.05,2.98,3,436098,0
2014-10-27,2.98,3.12,2.9,3.11,515952,0
2014-10-28,3.13,3.32,3.09,3.31,836813,0
2014-10-29,3.29,3.35,3.08,3.23,773492,0
2014-10-30,3.22,3.36,3.09,3.34,875490,0
2014-10-31,3.43,4.05,3.43,3.82,3131644,0
2014-11-03,3.89,3.99,3.83,3.89,1136320,0
2014-11-04,3.87,3.9398,3.76,3.77,656026,0
2014-11-05,3.82,4,3.741,3.93,688869,0
2014-11-06,3.92,3.98,3.87,3.875,587890,0
2014-11-07,3.85,4.17,3.79,4.16,1484765,0
2014-11-10,4.16,4.29,4.14,4.2,801241,0
2014-11-11,4.18,4.43,4.18,4.39,802945,0
2014-11-12,4.36,4.5,4.31,4.44,793622,0
2014-11-13,4.46,4.63,4.19,4.2,816379,0
2014-11-14,4.22,4.579,4.16,4.44,769402,0
2014-11-17,4.45,4.45,4.24,4.32,698231,0
2014-11-18,4.36,4.47,4.22,4.25,386889,0
2014-11-19,4.22,4.23,3.98,3.99,625206,0
2014-11-20,3.97,4.12,3.96,4.05,360539,0
2014-11-21,4.11,4.27,4.04,4.06,478690,0
2014-11-24,4.07,4.19,4,4.05,520376,0
2014-11-25,4.04,4.18,4.01,4.1,753447,0
2014-11-26,4.1,4.16,4.04,4.09,499895,0
2014-11-28,4.07,4.15,4,4.07,222002,0
2014-12-01,4.03,4.35,3.99,4.2,1031888,0
2014-12-02,4.21,4.39,4.11,4.27,770037,0
2014-12-03,4.27,4.52,4.14,4.45,947759,0
2014-12-04,4.41,4.42,4.13,4.18,547166,0
2014-12-05,4.18,4.31,4.14,4.21,564180,0
2014-12-08,4.17,4.23,3.85,3.86,653956,0
2014-12-09,3.79,4.33,3.715,4.26,1137479,0
2014-12-10,4.24,4.27,4.03,4.04,522846,0
2014-12-11,4.07,4.225,4,4.07,448598,0
2014-12-12,3.99,4.14,3.945,4.03,390383,0
2014-12-15,4.04,4.17,3.9,3.93,722175,0
2014-12-16,3.91,4.11,3.83,4.02,660273,0
2014-12-17,4.05,4.22,3.96,4.17,692389,0
2014-12-18,4.31,4.34,4.16,4.34,614343,0
2014-12-19,4.38,4.71,4.33,4.55,1056204,0
2014-12-22,4.69,4.69,4.37,4.59,521248,0
2014-12-23,4.63,4.67,4.49,4.52,482972,0
2014-12-24,4.54,4.86,4.53,4.8,350588,0
2014-12-26,4.81,4.89,4.675,4.69,277154,0
2014-12-29,4.71,4.79,4.62,4.62,429308,0
2014-12-30,4.56,4.785,4.56,4.69,720988,0
2014-12-31,4.7,4.71,4.56,4.68,515270,0
2015-01-02,4.68,4.7,4.4,4.5,498269,0
2015-01-05,4.44,4.53,4.36,4.43,444422,0
2015-01-06,4.44,4.46,4.28,4.34,525898,0
2015-01-07,4.39,4.39,4.28,4.33,323209,0
2015-01-08,4.37,4.44,4.26,4.33,368177,0
2015-01-09,4.34,4.41,4.21,4.26,386810,0
2015-01-12,4.23,4.33,4.22,4.27,355212,0
2015-01-13,4.13,4.38,4.13,4.33,562942,0
2015-01-14,4.25,4.4,4.2,4.25,162090,0
2015-01-15,4.26,4.29,3.99,4.06,887630,0
2015-01-16,4.03,4.13,3.9375,3.95,712414,0
2015-01-20,4.11,4.11,3.865,3.88,783750,0
2015-01-21,3.83,3.92,3.77,3.79,745965,0
2015-01-22,3.8001,3.89,3.77,3.81,714371,0
2015-01-23,3.81,3.905,3.79,3.87,392073,0
2015-01-26,3.82,3.9,3.715,3.75,519247,0
2015-01-27,3.69,3.75,3.64,3.67,469953,0
2015-01-28,3.71,3.71,3.48,3.515,436292,0
2015-01-29,3.51,3.56,3.34,3.44,680835,0
2015-01-30,3.49,3.49,3.33,3.35,494944,0
2015-02-02,3.34,3.4,3.24,3.27,382138,0
2015-02-03,3.24,3.605,3.24,3.56,631417,0
2015-02-04,3.53,3.62,3.48,3.51,240048,0
2015-02-05,3.51,3.73,3.51,3.67,393175,0
2015-02-06,3.66,3.84,3.65,3.79,332344,0
2015-02-09,3.79,3.94,3.74,3.76,292276,0
2015-02-10,3.8,3.85,3.58,3.6,222794,0
2015-02-11,3.58,3.61,3.51,3.53,276218,0
2015-02-12,3.49,3.59,3.47,3.56,247905,0
2015-02-13,3.55,3.67,3.52,3.65,301820,0
2015-02-17,3.67,3.84,3.65,3.78,429385,0
2015-02-18,3.76,3.9,3.76,3.81,402357,0
2015-02-19,3.79,3.86,3.706,3.8,162208,0
2015-02-20,3.81,3.87,3.68,3.84,378828,0
2015-02-23,3.82,3.83,3.605,3.65,274481,0
2015-02-24,3.66,3.85,3.55,3.58,449233,0
2015-02-25,3.57,3.62,3.532,3.57,206360,0
2015-02-26,3.58,3.73,3.45,3.48,642353,0
2015-02-27,4.1,4.15,3.68,3.72,2802872,0
2015-03-02,3.69,3.72,3.55,3.61,426700,0
2015-03-03,3.55,3.57,3.35,3.37,586500,0
2015-03-04,3.34,3.43,3.28,3.37,506400,0
2015-03-05,3.36,3.4,3.29,3.31,373000,0
2015-03-06,3.3,3.43,3.3,3.36,392100,0
2015-03-09,3.34,3.38,3.28,3.36,472400,0
2015-03-10,3.38,3.5,3.38,3.42,324100,0
2015-03-11,3.38,3.45,3.35,3.35,304000,0
2015-03-12,3.39,3.42,3.35,3.4,208600,0
2015-03-13,3.4,3.4,3.25,3.29,251600,0
2015-03-16,3.29,3.4,3.25,3.34,430100,0
2015-03-17,3.27,3.35,3.24,3.28,582800,0
2015-03-18,3.25,3.42,3.25,3.39,413600,0
2015-03-19,3.37,3.49,3.36,3.45,257500,0
2015-03-20,3.45,3.52,3.43,3.51,377600,0
2015-03-23,3.49,3.55,3.44,3.54,263900,0
2015-03-24,3.53,3.6,3.46,3.57,301000,0
2015-03-25,3.57,3.63,3.48,3.49,295200,0
2015-03-26,3.47,3.53,3.37,3.42,203300,0
2015-03-27,3.41,3.46,3.27,3.34,285700,0
2015-03-30,3.31,3.34,3.15,3.15,454700,0
2015-03-31,3.12,3.19,3.05,3.1,828520,0
2015-04-01,3.1,3.15,3.05,3.1,495700,0
2015-04-02,3.07,3.23,3.07,3.16,277500,0
2015-04-06,3.11,3.17,3.05,3.12,442300,0
2015-04-07,3.13,3.35,3.13,3.29,552417,0
2015-04-08,3.28,3.38,3.25,3.27,950800,0
2015-04-09,3.28,3.345,3.21,3.26,323623,0
2015-04-10,3.3,3.35,3.29,3.31,182500,0
2015-04-13,3.35,3.39,3.28,3.3,242000,0
2015-04-14,3.31,3.34,3.22,3.28,155800,0
2015-04-15,3.28,3.31,3.22,3.29,494189,0
2015-04-16,3.28,3.31,3.23,3.24,241177,0
2015-04-17,3.25,3.28,3,3.06,1706300,0
2015-04-20,3.08,3.23,3.08,3.2,623714,0
2015-04-21,3.22,3.34,3.21,3.33,343129,0
2015-04-22,3.34,3.4,3.2701,3.35,262614,0
2015-04-23,3.36,3.5,3.25,3.38,283300,0
2015-04-24,3.4,3.49,3.35,3.46,324100,0
2015-04-27,3.45,3.49,3.35,3.37,358600,0
2015-04-28,3.56,3.84,3.55,3.69,1521100,0
2015-04-29,3.69,3.71,3.62,3.7,549200,0
2015-04-30,3.66,3.74,3.51,3.57,473700,0
2015-05-01,3.56,3.64,3.5,3.61,352600,0
2015-05-04,3.6,3.75,3.6,3.68,614200,0
2015-05-05,3.73,3.79,3.51,3.6,448800,0
2015-05-06,3.62,3.78,3.59,3.74,363798,0
2015-05-07,3.7,3.83,3.59,3.75,542607,0
2015-05-08,4.05,4.64,4.01,4.35,1432400,0
2015-05-11,4.33,4.45,4.23,4.4,1114300,0
2015-05-12,4.21,4.3201,4.13,4.22,585326,0
2015-05-13,4.27,4.32,4.13,4.17,476300,0
2015-05-14,4.17,4.23,4.04,4.11,503900,0
2015-05-15,4.13,4.62,4.12,4.51,1055447,0
2015-05-18,4.5,4.63,4.395,4.58,604469,0
2015-05-19,4.54,4.65,4.44,4.6,527500,0
2015-05-20,4.59,4.62,4.47,4.6,366100,0
2015-05-21,4.59,4.61,4.47,4.57,365100,0
2015-05-22,4.55,4.61,4.43,4.6,356400,0
2015-05-26,4.54,4.63,4.46,4.47,441913,0
2015-05-27,4.49,4.49,4.38,4.44,346900,0
2015-05-28,4.35,4.51,4.35,4.42,656864,0
2015-05-29,4.38,4.43,4.3,4.38,482600,0
2015-06-01,4.42,4.62,4.33,4.5,841887,0
2015-06-02,4.46,4.61,4.41,4.56,310405,0
2015-06-03,4.6,4.75,4.5,4.68,555100,0
2015-06-04,4.64,4.7,4.55,4.63,251000,0
2015-06-05,4.58,4.66,4.5,4.64,272100,0
2015-06-08,4.61,4.69,4.54,4.57,273100,0
2015-06-09,4.58,4.59,4.42,4.53,310886,0
2015-06-10,4.57,4.75,4.52,4.73,541605,0
2015-06-11,4.71,4.8,4.635,4.77,301373,0
2015-06-12,4.74,4.86,4.68,4.85,437600,0
2015-06-15,4.8,4.8,4.66,4.75,333200,0
2015-06-16,4.72,4.91,4.71,4.78,394600,0
2015-06-17,4.77,4.83,4.73,4.79,279500,0
2015-06-18,4.8,4.85,4.69,4.79,453300,0
2015-06-19,4.77,5.06,4.77,5,684000,0
2015-06-22,5,5.06,4.89,4.96,331300,0
2015-06-23,5.02,5.03,4.91,4.97,306375,0
2015-06-24,4.94,5.22,4.93,5.2,658800,0
2015-06-25,5.2,5.51,5.12,5.47,711900,0
2015-06-26,5.46,5.47,5.2,5.28,2700700,0
2015-06-29,5.28,5.39,5.15,5.3,702600,0
2015-06-30,5.32,5.55,5.32,5.47,913719,0
2015-07-01,5.55,5.74,5.41,5.62,644700,0
2015-07-02,5.68,5.68,5.35,5.39,813600,0
2015-07-06,5.37,5.4,5.24,5.36,419000,0
2015-07-07,5.33,5.43,5.23,5.37,548200,0
2015-07-08,5.34,5.74,5.3,5.67,1003100,0
2015-07-09,5.72,5.83,5.54,5.69,1761000,0
2015-07-10,5.74,5.9,5.71,5.89,1137900,0
2015-07-13,5.94,6.15,5.85,6.08,1379200,0
2015-07-14,6.1,6.15,6.02,6.02,632965,0
2015-07-15,5.98,6.02,5.63,5.66,924158,0
2015-07-16,5.69,5.85,5.58,5.6,1134400,0
2015-07-17,5.63,5.69,5.49,5.55,644500,0
2015-07-20,5.54,5.59,5.4,5.46,471800,0
2015-07-21,5.47,5.71,5.44,5.52,342200,0
2015-07-22,5.51,5.62,5.44,5.46,271700,0
2015-07-23,5.45,5.59,5.24,5.29,399400,0
2015-07-24,5.25,5.37,5.18,5.19,275000,0
2015-07-27,5.06,5.23,5.05,5.09,464200,0
2015-07-28,5.14,5.14,4.97,5.08,464200,0
2015-07-29,5.01,5.07,4.98,5,367900,0
2015-07-30,4.9,5.2,4.83,5.14,272500,0
2015-07-31,5.18,5.33,4.96,5.3,460400,0
2015-08-03,5.27,5.49,5.05,5.1,492757,0
2015-08-04,5.07,5.15,5.03,5.1,472800,0
2015-08-05,5.17,5.28,5.02,5.03,415600,0
2015-08-06,5.04,5.09,4.78,4.78,437672,0
2015-08-07,5,5.82,4.88,5.7,1091100,0
2015-08-10,5.84,5.95,5.68,5.78,414900,0
2015-08-11,5.7,5.794,5.66,5.7,294543,0
2015-08-12,5.64,5.74,5.42,5.44,423800,0
2015-08-13,5.55,6,5.52,5.72,625200,0
2015-08-14,5.69,5.96,5.63,5.71,539500,0
2015-08-17,5.66,5.8,5.63,5.67,367100,0
2015-08-18,5.47,5.63,5.18,5.41,405800,0
2015-08-19,5.36,5.4,5.23,5.26,248600,0
2015-08-20,5.28,5.28,5.04,5.05,328800,0
2015-08-21,4.91,5.21,4.91,5.1,388100,0
2015-08-24,4.93,5.29,4.72,4.97,506561,0
2015-08-25,5.22,5.22,4.81,4.82,536800,0
2015-08-26,5.25,5.36,4.83,4.9,579300,0
2015-08-27,4.89,4.93,4.72,4.8,544300,0
2015-08-28,4.79,4.91,4.73,4.82,515700,0
2015-08-31,4.8,4.8,4.7,4.74,422700,0
2015-09-01,4.65,4.73,4.49,4.5,558700,0
2015-09-02,4.53,4.6,4.46,4.53,331100,0
2015-09-03,4.52,4.57,4.43,4.49,497400,0
2015-09-04,4.45,4.49,4.43,4.44,341500,0
2015-09-08,4.48,4.52,4.37,4.41,555100,0
2015-09-09,4.45,4.5,4.29,4.3,556900,0
2015-09-10,4.34,4.43,4.31,4.35,414610,0
2015-09-11,4.31,4.43,4.26,4.42,332200,0
2015-09-14,4.4,4.42,4.35,4.35,264300,0
2015-09-15,4.33,4.43,4.33,4.36,273000,0
2015-09-16,4.34,4.5,4.26,4.35,411400,0
2015-09-17,4.34,4.48,4.34,4.37,399524,0
2015-09-18,4.35,4.43,4.29,4.35,966600,0
2015-09-21,4.41,4.64,4.35,4.51,385100,0
2015-09-22,4.45,4.5,4.4,4.41,233400,0
2015-09-23,4.44,4.54,4.35,4.38,238100,0
2015-09-24,4.34,4.38,4.26,4.31,343314,0
2015-09-25,4.37,4.38,4.18,4.2,436000,0
2015-09-28,4.21,4.21,4.08,4.11,510008,0
2015-09-29,4.08,4.12,3.94,4,342400,0
2015-09-30,4.01,4.06,3.97,4,400100,0
2015-10-01,4.02,4.1,3.97,4,590300,0
2015-10-02,3.95,4.1,3.93,4.1,512200,0
2015-10-05,4.11,4.355,4.08,4.34,373521,0
2015-10-06,4.34,4.39,4.23,4.24,201000,0
2015-10-07,4.25,4.44,4.24,4.44,293900,0
2015-10-08,4.41,4.51,4.37,4.5,145600,0
2015-10-09,4.51,4.58,4.48,4.49,186600,0
2015-10-12,4.51,4.51,4.32,4.35,220601,0
2015-10-13,4.35,4.54,4.33,4.47,339500,0
2015-10-14,4.44,4.51,4.29,4.3,152200,0
2015-10-15,4.34,4.62,4.32,4.61,206400,0
2015-10-16,4.63,4.63,4.37,4.43,113900,0
2015-10-19,4.41,4.46,4.24,4.46,322616,0
2015-10-20,4.45,4.45,3.95,4.1,670830,0
2015-10-21,4.13,4.39,4.09,4.22,280400,0
2015-10-22,4.27,4.45,4.07,4.44,361600,0
2015-10-23,4.48,4.69,4.43,4.66,316300,0
2015-10-26,4.64,4.69,4.47,4.65,234800,0
2015-10-27,4.63,4.65,4.37,4.45,256900,0
2015-10-28,4.45,4.78,4.42,4.77,242000,0
2015-10-29,4.72,4.75,4.43,4.46,211100,0
2015-10-30,4.48,4.57,4.24,4.27,183200,0
2015-11-02,4.25,4.44,4.21,4.31,224743,0
2015-11-03,4.28,4.6,4.28,4.58,264900,0
2015-11-04,4.53,4.715,4.53,4.71,185597,0
2015-11-05,4.68,4.85,4.39,4.67,267500,0
2015-11-06,4.88,5.29,4.88,5.22,595900,0
2015-11-09,5.19,5.29,5.12,5.19,372205,0
2015-11-10,5.14,5.25,4.95,5.25,368200,0
2015-11-11,5.25,5.3,5.09,5.16,308900,0
2015-11-12,5.1,5.18,4.96,5.06,308900,0
2015-11-13,4.98,5.07,4.86,5.02,284500,0
2015-11-16,5.04,5.1,5,5.03,239700,0
2015-11-17,5.06,5.14,4.92,4.95,178800,0
2015-11-18,4.95,4.97,4.82,4.94,122200,0
2015-11-19,4.96,5.08,4.76,4.82,186400,0
2015-11-20,4.95,5.22,4.95,5.01,578100,0
2015-11-23,4.96,5.12,4.92,5.1,178200,0
2015-11-24,5.11,5.3,5.11,5.24,273400,0
2015-11-25,5.22,5.33,5.18,5.24,303500,0
2015-11-27,5.22,5.29,5.22,5.24,76600,0
2015-11-30,5.31,5.58,5.12,5.4,373200,0
2015-12-01,5.44,5.75,5.192,5.45,214573,0
2015-12-02,5.47,5.47,5.27,5.31,131995,0
2015-12-03,5.31,5.34,5.18,5.25,193848,0
2015-12-04,5.24,5.32,5.16,5.25,189100,0
2015-12-07,5.27,5.28,4.91,4.97,323100,0
2015-12-08,4.89,5.17,4.765,4.86,305075,0
2015-12-09,4.83,4.87,4.7,4.72,322200,0
2015-12-10,4.73,4.73,4.57,4.58,544300,0
2015-12-11,4.45,4.58,4.33,4.54,554400,0
2015-12-14,4.52,4.58,4.45,4.5,213130,0
2015-12-15,4.54,4.56,4.42,4.55,182000,0
2015-12-16,4.57,4.66,4.5,4.63,266900,0
2015-12-17,4.62,4.71,4.51,4.51,226300,0
2015-12-18,4.5,4.62,4.45,4.5,741100,0
2015-12-21,4.53,4.72,4.41,4.53,186300,0
2015-12-22,4.52,4.57,4.43,4.54,137506,0
2015-12-23,4.56,4.78,4.56,4.65,127100,0
2015-12-24,4.68,4.69,4.56,4.62,48287,0
2015-12-28,4.65,4.7,4.435,4.47,217660,0
2015-12-29,4.41,4.59,4.4,4.56,141272,0
2015-12-30,4.51,4.7,4.51,4.6,118763,0
2015-12-31,4.57,4.66,4.5,4.61,281898,0
2016-01-04,4.53,4.615,4.33,4.36,380178,0
2016-01-05,4.35,4.41,4.2,4.33,371017,0
2016-01-06,4.26,4.36,4.21,4.305,184310,0
2016-01-07,4.2,4.23,4.12,4.16,301408,0
2016-01-08,4.17,4.24,4.06,4.08,245470,0
2016-01-11,4.09,4.3,3.985,4.28,406015,0
2016-01-12,4.28,4.41,4.11,4.18,336993,0
2016-01-13,4.09,4.3,4,4.08,430893,0
2016-01-14,4.13,4.33,4.07,4.21,276490,0
2016-01-15,4.09,4.13,3.98,4.11,218327,0
2016-01-19,4.19,4.24,4.04,4.1,228000,0
2016-01-20,4.02,4.34,3.79,3.88,582287,0
2016-01-21,3.9,4.05,3.8,4.04,276647,0
2016-01-22,4.11,4.34,4.09,4.21,174411,0
2016-01-25,4.21,4.21,3.92,3.94,154250,0
2016-01-26,3.93,3.99,3.84,3.91,298195,0
2016-01-27,3.9,3.96,3.76,3.78,168681,0
2016-01-28,3.82,3.86,3.725,3.78,174194,0
2016-01-29,3.79,3.94,3.77,3.87,218975,0
2016-02-01,3.86,3.91,3.7,3.86,212822,0
2016-02-02,3.82,3.86,3.7,3.72,264841,0
2016-02-03,3.75,3.78,3.68,3.71,233408,0
2016-02-04,3.7,3.79,3.59,3.69,256281,0
2016-02-05,3.67,3.67,3.45,3.46,524852,0
2016-02-08,3.41,3.64,3.35,3.58,553386,0
2016-02-09,3.54,3.605,3.49,3.51,495917,0
2016-02-10,3.51,3.62,3.4628,3.61,304140,0
2016-02-11,3.55,4.02,3.46,3.61,333656,0
2016-02-12,3.67,3.69,3.6,3.66,80621,0
2016-02-16,3.7,3.855,3.68,3.79,189077,0
2016-02-17,3.85,4.07,3.85,3.9,308095,0
2016-02-18,3.95,4.07,3.945,3.96,253403,0
2016-02-19,4,4.11,3.97,4.11,321717,0
2016-02-22,4.15,4.3,4.02,4.15,617693,0
2016-02-23,3.96,3.96,3.61,3.78,694394,0
2016-02-24,3.71,3.9,3.7,3.78,1380222,0
2016-02-25,3.81,3.81,3.68,3.78,241415,0
2016-02-26,3.74,3.89,3.7,3.86,374462,0
2016-02-29,3.85,4.13,3.85,4.06,398874,0
2016-03-01,4.05,4.2,4.02,4.17,227520,0
2016-03-02,4.14,4.3,4.14,4.29,183614,0
2016-03-03,4.26,4.3589,4.24,4.31,162992,0
2016-03-04,4.31,4.47,4.3,4.32,158066,0
2016-03-07,4.27,4.47,4.27,4.46,185309,0
2016-03-08,4.41,4.45,4.2,4.22,99447,0
2016-03-09,4.22,4.32,4.22,4.25,156747,0
2016-03-10,4.24,4.34,4.125,4.13,171869,0
2016-03-11,4.17,4.28,3.935,4.25,120549,0
2016-03-14,4.22,4.29,3.99,4.18,184547,0
2016-03-15,4.17,4.17,3.955,4.06,269584,0
2016-03-16,4.04,4.24,4.04,4.19,197715,0
2016-03-17,4.17,4.38,4.17,4.31,224103,0
2016-03-18,4.35,4.43,4.265,4.37,248865,0
2016-03-21,4.35,4.4399,4.2822,4.32,93408,0
2016-03-22,4.28,4.5,4.245,4.48,188141,0
2016-03-23,4.45,4.45,4.21,4.21,153952,0
2016-03-24,4.2,4.3,4.11,4.12,242377,0
2016-03-28,4.17,4.21,4.11,4.11,207947,0
2016-03-29,4.09,4.24,4.07,4.19,366413,0
2016-03-30,4.23,4.335,4.21,4.24,213688,0
2016-03-31,4.22,4.3,4.22,4.26,201122,0
2016-04-01,4.22,4.29,4.16,4.24,131504,0
2016-04-04,4.25,4.28,4.21,4.21,185629,0
2016-04-05,4.21,4.26,4.15,4.15,169467,0
2016-04-06,4.01,4.26,4.01,4.21,271860,0
2016-04-07,4.14,4.27,4.08,4.08,112537,0
2016-04-08,4.1,4.2,4.01,4.08,184643,0
2016-04-11,4.11,4.15,3.85,3.87,243573,0
2016-04-12,3.88,3.98,3.8,3.91,164186,0
2016-04-13,3.95,4.12,3.83,4.08,317715,0
2016-04-14,4.09,4.15,4.05,4.11,94576,0
2016-04-15,4.07,4.19,4.06,4.14,110236,0
2016-04-18,4.14,4.25,4.0619,4.21,102887,0
2016-04-19,4.25,4.26,4.16,4.18,125977,0
2016-04-20,4.21,4.24,4.085,4.19,99385,0
2016-04-21,4.17,4.305,4.15,4.24,171223,0
2016-04-22,4.25,4.27,4.16,4.22,120899,0
2016-04-25,4.23,4.25,4.04,4.15,68173,0
2016-04-26,4.16,4.26,4.075,4.19,112212,0
2016-04-27,4.2,4.26,4.14,4.19,116638,0
2016-04-28,4.14,4.265,4.07,4.07,98000,0
2016-04-29,4.09,4.2,4.01,4.04,35510,0
2016-05-02,4.07,4.19,4.02,4.12,99567,0
2016-05-03,4.04,4.1,3.9,3.9,143715,0
2016-05-04,3.9,3.97,3.88,3.91,87196,0
2016-05-05,3.95,3.96,3.8785,3.9,103571,0
2016-05-06,3.87,3.97,3.75,3.79,302123,0
2016-05-09,3.8,3.92,3.73,3.74,172791,0
2016-05-10,3.85,4.12,3.74,3.79,1160160,0
2016-05-11,3.79,3.975,3.77,3.79,232023,0
2016-05-12,3.79,3.87,3.74,3.75,116673,0
2016-05-13,3.73,3.8,3.66,3.72,152525,0
2016-05-16,3.72,3.78,3.67,3.7,222969,0
2016-05-17,3.68,3.7,3.56,3.58,292440,0
2016-05-18,3.55,3.76,3.55,3.62,362548,0
2016-05-19,3.59,3.66,3.52,3.61,542479,0
2016-05-20,3.64,3.73,3.64,3.69,248060,0
2016-05-23,3.68,3.765,3.65,3.67,163948,0
2016-05-24,3.68,3.84,3.62,3.68,400378,0
2016-05-25,3.71,3.87,3.68,3.73,177519,0
2016-05-26,3.74,3.8,3.7,3.71,179356,0
2016-05-27,3.7,3.79,3.69,3.72,128117,0
2016-05-31,3.74,3.8,3.7,3.72,260049,0
2016-06-01,3.69,3.9,3.6675,3.76,2263439,0
2016-06-02,3.77,4.07,3.77,4.04,902213,0
2016-06-03,4,4.04,3.94,3.97,413169,0
2016-06-06,3.95,4.13,3.95,4.04,365962,0
2016-06-07,4.02,4.06,3.98,3.99,338418,0
2016-06-08,3.98,4.05,3.98,4.03,431507,0
2016-06-09,4.2,4.2,4.01,4.02,1403285,0
2016-06-10,4.08,4.11,4.04,4.04,527482,0
2016-06-13,4.02,4.14,3.99,4.05,575030,0
2016-06-14,4.06,4.09,4,4.01,193851,0
2016-06-15,4.01,4.14,4,4.12,996322,0
2016-06-16,4.11,4.175,4.05,4.15,281007,0
2016-06-17,4.16,4.3302,4.15,4.29,1098780,0
2016-06-20,4.34,4.54,4.23,4.24,348703,0
2016-06-21,4.26,4.27,4.051,4.14,297609,0
2016-06-22,4.14,4.14,4.01,4.105,475382,0
2016-06-23,4.16,4.18,4.09,4.12,194514,0
2016-06-24,3.98,3.99,3.85,3.94,571420,0
2016-06-27,3.86,3.86,3.75,3.76,708604,0
2016-06-28,3.77,3.91,3.755,3.79,219253,0
2016-06-29,3.85,3.96,3.75,3.88,200705,0
2016-06-30,3.91,4.05,3.855,4.03,374021,0
2016-07-01,4.02,4.14,3.94,4.08,507731,0
2016-07-05,4.05,4.0675,3.89,3.97,221357,0
2016-07-06,3.95,4.03,3.894,3.99,139000,0
2016-07-07,3.99,4.11,3.99,4.05,311216,0
2016-07-08,4.07,4.16,4.02,4.12,259982,0
2016-07-11,4.12,4.14,4.04,4.05,523781,0
2016-07-12,4.08,4.23,4.05,4.17,1429898,0
2016-07-13,4.17,4.22,4.09,4.16,523645,0
2016-07-14,4.19,4.28,4.15,4.24,585474,0
2016-07-15,4.27,4.41,4.04,4.37,485552,0
2016-07-18,4.36,4.395,4.18,4.21,212572,0
2016-07-19,4.24,4.3,4.15,4.26,314547,0
2016-07-20,4.26,4.37,4.15,4.3,220916,0
2016-07-21,4.27,4.33,4.195,4.29,294087,0
2016-07-22,4.28,4.41,4.26,4.37,362584,0
2016-07-25,4.35,4.37,4.28,4.29,171793,0
2016-07-26,4.29,4.42,4.29,4.41,222132,0
2016-07-27,4.4,4.47,4.37,4.4,289114,0
2016-07-28,4.39,4.5,4.35,4.48,414156,0
2016-07-29,4.46,4.54,4.41,4.52,448452,0
2016-08-01,4.54,4.67,4.51,4.59,317965,0
2016-08-02,4.57,4.7,4.57,4.68,398179,0
2016-08-03,4.69,4.69,4.58,4.68,179968,0
2016-08-04,4.71,4.75,4.61,4.63,206974,0
2016-08-05,4.64,4.805,4.64,4.7,315449,0
2016-08-08,4.69,4.92,4.68,4.7,283734,0
2016-08-09,4.53,5.085,4.4,5.02,518980,0
2016-08-10,5.03,5.13,4.97,5.04,238020,0
2016-08-11,5.04,5.16,5.04,5.11,184678,0
2016-08-12,5.07,5.15,5,5.02,172064,0
2016-08-15,5.03,5.18,5.02,5.11,238108,0
2016-08-16,5.06,5.24,5.06,5.14,222602,0
2016-08-17,5.11,5.12,4.98,5.03,150432,0
2016-08-18,5,5.08,4.97,5.03,150508,0
2016-08-19,4.99,5.05,4.96,5.01,197242,0
2016-08-22,5,5.11,4.92,5,230597,0
2016-08-23,5.04,5.16,5.04,5.06,297783,0
2016-08-24,5.11,5.22,5.04,5.09,368326,0
2016-08-25,5.08,5.21,5.02,5.11,157973,0
2016-08-26,5.09,5.2,5.03,5.1,202874,0
2016-08-29,5.1,5.31,5.08,5.09,178264,0
2016-08-30,5.12,5.2,5.06,5.1,267139,0
2016-08-31,5.07,5.1,5.02,5.06,141196,0
2016-09-01,5.04,5.09,5,5.09,98807,0
2016-09-02,5.09,5.12,5.04,5.1,131962,0
2016-09-06,5.1,5.12,4.97,5.03,130452,0
2016-09-07,5.01,5.06,4.97,4.99,166622,0
2016-09-08,4.96,5.03,4.96,4.98,151092,0
2016-09-09,4.92,4.965,4.79,4.8,193533,0
2016-09-12,4.77,4.88,4.75,4.88,133545,0
2016-09-13,4.84,4.88,4.74,4.75,118691,0
2016-09-14,4.75,4.81,4.655,4.7,139360,0
2016-09-15,4.68,4.76,4.6101,4.71,106745,0
2016-09-16,4.74,4.84,4.67,4.745,292131,0
2016-09-19,4.75,4.79,4.68,4.7,153560,0
2016-09-20,4.72,4.94,4.68,4.73,85836,0
2016-09-21,4.77,4.88,4.75,4.85,104998,0
2016-09-22,4.86,5.01,4.86,4.99,130704,0
2016-09-23,4.94,5.03,4.88,4.97,112675,0
2016-09-26,4.91,4.99,4.85,4.86,121647,0
2016-09-27,4.86,4.97,4.84,4.92,110024,0
2016-09-28,4.9,4.97,4.9,4.92,88471,0
2016-09-29,4.92,4.94,4.8,4.81,119820,0
2016-09-30,4.84,4.91,4.8,4.88,123467,0
2016-10-03,4.85,4.94,4.8,4.83,171851,0
2016-10-04,4.82,4.87,4.76,4.79,239544,0
2016-10-05,4.79,4.84,4.7,4.75,98840,0
2016-10-06,4.71,4.76,4.5124,4.73,127395,0
2016-10-07,4.73,4.79,4.67,4.75,109135,0
2016-10-10,4.74,4.85,4.74,4.81,92077,0
2016-10-11,4.81,4.81,4.72,4.77,145555,0
2016-10-12,4.75,4.83,4.69,4.79,158741,0
2016-10-13,4.75,4.8,4.71,4.78,81363,0
2016-10-14,4.83,4.87,4.7308,4.8,78866,0
2016-10-17,4.77,4.83,4.76,4.81,111238,0
2016-10-18,4.87,4.89,4.8,4.81,98203,0
2016-10-19,4.82,4.89,4.8,4.86,63743,0
2016-10-20,4.84,4.87,4.79,4.81,39946,0
2016-10-21,4.76,4.86,4.71,4.8,104529,0
2016-10-24,4.85,4.89,4.8,4.86,68749,0
2016-10-25,4.83,4.88,4.77,4.78,96070,0
2016-10-26,4.77,4.82,4.74,4.79,110797,0
2016-10-27,4.83,4.86,4.77,4.83,137682,0
2016-10-28,4.83,4.88,4.73,4.76,92249,0
2016-10-31,4.73,4.77,4.69,4.75,130537,0
2016-11-01,4.78,4.78,4.68,4.75,135060,0
2016-11-02,4.77,4.79,4.61,4.65,224607,0
2016-11-03,4.68,4.69,4.5,4.51,117667,0
2016-11-04,4.55,4.65,4.4,4.43,149093,0
2016-11-07,4.54,4.69,4.5044,4.65,85092,0
2016-11-08,4.64,4.77,4.64,4.74,109521,0
2016-11-09,4.63,4.93,4.5001,4.91,304115,0
2016-11-10,5.1,5.59,4.96,5.35,866925,0
2016-11-11,5.37,5.66,5.32,5.65,546085,0
2016-11-14,5.68,5.89,5.49,5.51,1215193,0
2016-11-15,5.5,5.61,5.42,5.57,265903,0
2016-11-16,5.55,5.6,5.5,5.6,221298,0
2016-11-17,5.63,5.89,5.63,5.82,392038,0
2016-11-18,5.83,6,5.81,5.9,329906,0
2016-11-21,5.88,5.97,5.81,5.85,198070,0
2016-11-22,5.84,5.95,5.84,5.91,283831,0
2016-11-23,5.91,6,5.9,5.94,285666,0
2016-11-25,5.92,5.99,5.92,5.95,105089,0
2016-11-28,5.91,5.97,5.86,5.87,127228,0
2016-11-29,5.85,6,5.85,5.92,141480,0
2016-11-30,5.94,5.95,5.86,5.93,151466,0
2016-12-01,5.92,5.96,5.74,5.9,394785,0
2016-12-02,5.87,5.96,5.78,5.85,121375,0
2016-12-05,5.88,5.99,5.87,5.89,314284,0
2016-12-06,5.93,5.98,5.81,5.91,355702,0
2016-12-07,5.89,6.1,5.87,5.99,519210,0
2016-12-08,5.99,6.2506,5.91,6.15,372258,0
2016-12-09,6.1,6.2,5.8,5.88,535136,0
2016-12-12,5.9,5.94,5.72,5.84,114149,0
2016-12-13,5.83,6.1,5.65,5.89,165776,0
2016-12-14,5.85,5.93,5.72,5.76,114113,0
2016-12-15,5.73,5.775,5.64,5.68,353017,0
2016-12-16,5.71,5.89,5.71,5.74,423240,0
2016-12-19,5.78,5.78,5.68,5.72,139105,0
2016-12-20,5.72,5.91,5.72,5.87,136711,0
2016-12-21,5.72,5.87,5.61,5.68,224111,0
2016-12-22,5.66,5.69,5.55,5.62,299923,0
2016-12-23,5.63,5.65,5.51,5.54,225758,0
2016-12-27,5.52,5.65,5.43,5.6,237055,0
2016-12-28,5.57,5.65,5.525,5.57,170810,0
2016-12-29,5.56,5.68,5.55,5.59,65413,0
2016-12-30,5.58,5.69,5.51,5.68,243766,0
2017-01-03,5.67,5.8,5.565,5.67,193570,0
2017-01-04,5.71,5.72,5.65,5.67,111203,0
2017-01-05,5.65,5.705,5.5714,5.66,123904,0
2017-01-06,5.7,5.75,5.61,5.67,106451,0
2017-01-09,5.63,5.69,5.57,5.66,138473,0
2017-01-10,5.65,5.72,5.57,5.7,75543,0
2017-01-11,5.69,5.79,5.64,5.77,98195,0
2017-01-12,5.66,5.68,5.45,5.52,150076,0
2017-01-13,5.44,5.66,5.44,5.54,91614,0
2017-01-17,5.48,5.52,5.41,5.43,107991,0
2017-01-18,5.45,5.475,5.37,5.45,95876,0
2017-01-19,5.46,5.48,5.32,5.34,117280,0
2017-01-20,5.32,5.375,5.28,5.31,98502,0
2017-01-23,5.28,5.36,5.27,5.3,59985,0
2017-01-24,5.27,5.495,5.24,5.45,275993,0
2017-01-25,5.4,5.59,5.4,5.51,131063,0
2017-01-26,5.51,5.53,5.4,5.4,72593,0
2017-01-27,5.42,5.51,5.4,5.47,305082,0
2017-01-30,5.4,5.42,5.27,5.32,192621,0
2017-01-31,5.32,5.36,5.26,5.3,190230,0
2017-02-01,5.36,5.42,5.275,5.3,202404,0
2017-02-02,5.295,5.36,5.27,5.3,129648,0
2017-02-03,5.34,5.37,5.28,5.37,92901,0
2017-02-06,5.34,5.38,5.31,5.35,71220,0
2017-02-07,5.36,5.39,5.3,5.3,133429,0
2017-02-08,5.3,5.38,5.17,5.17,146872,0
2017-02-09,5.15,5.37,5.15,5.36,186099,0
2017-02-10,5.39,5.655,5.37,5.64,159343,0
2017-02-13,5.7,5.73,5.645,5.7,66153,0
2017-02-14,5.66,5.78,5.62,5.75,126874,0
2017-02-15,5.75,5.85,5.725,5.81,98228,0
2017-02-16,5.82,5.87,5.7228,5.76,102296,0
2017-02-17,5.75,5.86,5.75,5.83,121461,0
2017-02-21,5.8,6.05,5.78,6.05,697064,0
2017-02-22,4.55,4.55,4.02,4.18,1885900,0
2017-02-23,4.1,4.15,3.97,3.99,743621,0
2017-02-24,3.95,4.045,3.95,4.01,699966,0
2017-02-27,3.99,4.04,3.95,4,325522,0
2017-02-28,3.97,3.99,3.85,3.94,542413,0
2017-03-01,4.01,4.03,3.9,3.94,402535,0
2017-03-02,3.92,3.92,3.8,3.82,277765,0
2017-03-03,3.8,3.81,3.71,3.76,308069,0
2017-03-06,3.72,3.79,3.61,3.65,244346,0
2017-03-07,3.63,3.77,3.6,3.69,303015,0
2017-03-08,3.69,3.71,3.64,3.68,315127,0
2017-03-09,3.7,3.85,3.65,3.66,329838,0
2017-03-10,3.68,3.74,3.61,3.72,263240,0
2017-03-13,3.755,3.804,3.67,3.75,162165,0
2017-03-14,3.73,3.8,3.66,3.76,306795,0
2017-03-15,3.77,3.82,3.705,3.76,327665,0
2017-03-16,3.77,3.87,3.72,3.77,172770,0
2017-03-17,3.73,3.88,3.73,3.83,350377,0
2017-03-20,3.84,3.84,3.68,3.73,216575,0
2017-03-21,3.77,3.77,3.619,3.64,190135,0
2017-03-22,3.65,3.71,3.56,3.58,282347,0
2017-03-23,3.57,3.66,3.55,3.62,121059,0
2017-03-24,3.63,3.71,3.63,3.69,172395,0
2017-03-27,3.61,3.76,3.61,3.7,206830,0
2017-03-28,3.69,3.79,3.68,3.77,106881,0
2017-03-29,3.76,3.85,3.74,3.77,144193,0
2017-03-30,3.79,3.82,3.73,3.79,85728,0
2017-03-31,3.78,3.9,3.75,3.88,188175,0
2017-04-03,3.87,3.895,3.71,3.74,180129,0
2017-04-04,3.72,3.765,3.6,3.69,220183,0
2017-04-05,3.63,3.74,3.54,3.55,293527,0
2017-04-06,3.55,3.58,3.51,3.545,365994,0
2017-04-07,3.55,3.75,3.55,3.7,151922,0
2017-04-10,3.69,3.76,3.64,3.65,127476,0
2017-04-11,3.65,3.77,3.62,3.7,149007,0
2017-04-12,3.67,3.72,3.56,3.61,140108,0
2017-04-13,3.61,3.74,3.54,3.57,151410,0
2017-04-17,3.56,3.615,3.5,3.58,193439,0
2017-04-18,3.55,3.63,3.54,3.62,103831,0
2017-04-19,3.62,3.69,3.6,3.65,136026,0
2017-04-20,3.64,3.69,3.58,3.65,173447,0
2017-04-21,3.64,3.68,3.59,3.62,196816,0
2017-04-24,3.66,3.73,3.595,3.61,134829,0
2017-04-25,3.64,3.72,3.59,3.61,185819,0
2017-04-26,3.59,3.76,3.59,3.71,174520,0
2017-04-27,3.73,3.8,3.69,3.78,147597,0
2017-04-28,3.76,3.83,3.75,3.76,91742,0
2017-05-01,3.78,3.83,3.73,3.75,98002,0
2017-05-02,3.74,3.83,3.69,3.71,86544,0
2017-05-03,3.7,3.77,3.64,3.67,132997,0
2017-05-04,3.7,3.73,3.66,3.7,117515,0
2017-05-05,3.71,3.81,3.71,3.76,160366,0
2017-05-08,3.68,3.87,3.68,3.85,347228,0
2017-05-09,3.89,3.89,2.82,3.29,1144431,0
2017-05-10,3.3,3.48,3.3,3.4,224712,0
2017-05-11,3.37,3.39,3.23,3.31,125710,0
2017-05-12,3.21,3.33,3.21,3.28,130291,0
2017-05-15,3.3,3.4,3.3,3.36,63611,0
2017-05-16,3.36,3.39,3.31,3.31,98908,0
2017-05-17,3.25,3.32,3.18,3.18,156345,0
2017-05-18,3.17,3.22,3.13,3.18,129151,0
2017-05-19,3.18,3.22,3.15,3.17,130798,0
2017-05-22,3.16,3.29,3.15,3.26,157596,0
2017-05-23,3.27,3.41,3.23,3.4,143530,0
2017-05-24,3.39,3.5,3.36,3.49,99527,0
2017-05-25,3.49,3.58,3.37,3.55,147371,0
2017-05-26,3.54,3.62,3.42,3.5,99524,0
2017-05-30,3.49,3.65,3.4,3.46,114544,0
2017-05-31,3.46,3.48,3.402,3.46,312443,0
2017-06-01,3.47,3.67,3.46,3.66,165723,0
2017-06-02,3.67,3.73,3.59,3.6,181941,0
2017-06-05,3.59,3.59,3.41,3.47,301198,0
2017-06-06,3.46,3.55,3.42,3.5,138418,0
2017-06-07,3.5,3.53,3.41,3.51,263566,0
2017-06-08,3.5,3.7,3.46,3.67,159806,0
2017-06-09,3.66,3.71,3.52,3.56,215896,0
2017-06-12,3.56,3.69,3.53,3.66,152833,0
2017-06-13,3.67,3.75,3.64,3.73,97851,0
2017-06-14,3.74,3.86,3.6401,3.86,204846,0
2017-06-15,3.82,3.86,3.63,3.64,273867,0
2017-06-16,3.54,3.68,3.52,3.58,384412,0
2017-06-19,3.6,3.66,3.53,3.64,199310,0
2017-06-20,3.63,3.63,3.51,3.54,292009,0
2017-06-21,3.55,3.64,3.55,3.56,101221,0
2017-06-22,3.56,3.67,3.56,3.58,75564,0
2017-06-23,3.58,3.71,3.56,3.7,1326225,0
2017-06-26,3.69,3.84,3.69,3.82,151030,0
2017-06-27,3.82,3.87,3.74,3.75,159601,0
2017-06-28,3.77,3.97,3.72,3.96,478960,0
2017-06-29,3.96,4,3.82,3.9,223919,0
2017-06-30,3.9,3.9088,3.5,3.88,195305,0
2017-07-03,3.88,3.92,3.86,3.91,42802,0
2017-07-05,3.91,3.91,3.6,3.77,158944,0
2017-07-06,3.78,3.84,3.73,3.8,154581,0
2017-07-07,3.8,3.94,3.8,3.89,103547,0
2017-07-10,3.91,3.91,3.83,3.85,152744,0
2017-07-11,3.89,3.93,3.8,3.83,100406,0
2017-07-12,3.88,3.9,3.84,3.89,132260,0
2017-07-13,3.91,3.94,3.83,3.85,62403,0
2017-07-14,3.85,3.9,3.845,3.86,89457,0
2017-07-17,3.86,3.94,3.83,3.94,152893,0
2017-07-18,3.89,3.91,3.79,3.81,388429,0
2017-07-19,3.81,3.9,3.8,3.81,61275,0
2017-07-20,3.81,3.86,3.795,3.81,157607,0
2017-07-21,3.75,3.79,3.7,3.75,282277,0
2017-07-24,3.74,3.83,3.69,3.79,107227,0
2017-07-25,3.81,3.9,3.81,3.85,167245,0
2017-07-26,3.86,3.9,3.84,3.86,77840,0
2017-07-27,3.84,3.85,3.68,3.8,157612,0
2017-07-28,3.77,3.85,3.76,3.8,95021,0
2017-07-31,3.8,3.86,3.73,3.8,84546,0
2017-08-01,3.83,3.85,3.75,3.83,171373,0
2017-08-02,3.83,3.87,3.73,3.82,242289,0
2017-08-03,3.81,3.84,3.75,3.81,142361,0
2017-08-04,3.79,3.84,3.75,3.75,131883,0
2017-08-07,3.78,3.81,3.72,3.76,225900,0
2017-08-08,3.77,4,3.72,3.76,343407,0
2017-08-09,3.72,3.97,3.62,3.66,198751,0
2017-08-10,3.65,3.65,3.515,3.52,188822,0
2017-08-11,3.58,3.58,3.35,3.55,196808,0
2017-08-14,3.57,3.59,3.52,3.55,128968,0
2017-08-15,3.55,3.58,3.475,3.5,135313,0
2017-08-16,3.48,3.55,3.4,3.42,107906,0
2017-08-17,3.37,3.41,3.205,3.24,340893,0
2017-08-18,3.15,3.29,3.135,3.28,240623,0
2017-08-21,3.26,3.37,3.17,3.3,278774,0
2017-08-22,3.3,3.39,3.29,3.36,180081,0
2017-08-23,3.37,3.495,3.37,3.41,291878,0
2017-08-24,3.48,3.7,3.477,3.66,502357,0
2017-08-25,3.65,3.71,3.6,3.66,137549,0
2017-08-28,3.65,3.69,3.63,3.65,107955,0
2017-08-29,3.61,3.7075,3.61,3.7,76405,0
2017-08-30,3.68,3.71,3.555,3.56,136087,0
2017-08-31,3.57,3.69,3.51,3.52,859493,0
2017-09-01,3.56,3.58,3.52,3.56,183976,0
2017-09-05,3.57,3.63,3.54,3.59,389888,0
2017-09-06,3.31,3.51,3.3,3.37,491658,0
2017-09-07,3.37,3.56,3.34,3.55,140607,0
2017-09-08,3.51,3.59,3.47,3.47,205056,0
2017-09-11,3.47,3.55,3.47,3.53,208815,0
2017-09-12,3.58,3.74,3.505,3.65,587297,0
2017-09-13,3.63,3.76,3.6,3.69,223408,0
2017-09-14,3.65,3.79,3.62,3.71,430150,0
2017-09-15,3.69,3.71,3.54,3.58,734625,0
2017-09-18,3.57,3.64,3.5,3.53,294549,0
2017-09-19,3.5,3.57,3.33,3.42,224749,0
2017-09-20,3.43,3.52,3.34,3.5,184981,0
2017-09-21,3.5,3.53,3.46,3.48,94194,0
2017-09-22,3.47,3.52,3.45,3.48,98831,0
2017-09-25,3.47,3.515,3.38,3.41,97239,0
2017-09-26,3.43,3.44,3.36,3.37,161903,0
2017-09-27,3.4,3.5,3.37,3.48,214049,0
2017-09-28,3.48,3.54,3.47,3.48,152744,0
2017-09-29,3.5,3.51,3.45,3.46,89255,0
2017-10-02,3.45,3.54,3.45,3.52,194463,0
2017-10-03,3.53,3.555,3.45,3.48,174322,0
2017-10-04,3.46,3.5,3.44,3.47,83556,0
2017-10-05,3.5,3.54,3.42,3.51,238638,0
2017-10-06,3.5,3.55,3.48,3.55,236524,0
2017-10-09,3.55,3.59,3.49,3.52,1132308,0
2017-10-10,3.55,3.59,3.5,3.54,442116,0
2017-10-11,3.51,3.59,3.51,3.55,348846,0
2017-10-12,3.55,3.58,3.53,3.54,197435,0
2017-10-13,3.57,3.61,3.53,3.55,325186,0
2017-10-16,3.58,3.63,3.53,3.6,218394,0
2017-10-17,3.6,3.64,3.59,3.6,77742,0
2017-10-18,3.61,3.65,3.54,3.55,251145,0
2017-10-19,3.55,3.64,3.46,3.61,362794,0
2017-10-20,3.65,3.66,3.54,3.59,237537,0
2017-10-23,3.61,3.615,3.49,3.5,130434,0
2017-10-24,3.53,3.535,3.49,3.5,96886,0
2017-10-25,3.47,3.525,3.44,3.49,151080,0
2017-10-26,3.52,3.52,3.44,3.5,110214,0
2017-10-27,3.51,3.53,3.4,3.51,164353,0
2017-10-30,3.48,3.51,3.44,3.48,158499,0
2017-10-31,3.5,3.6,3.46,3.48,244866,0
2017-11-01,3.53,3.53,3.44,3.48,111941,0
2017-11-02,3.47,3.53,3.455,3.52,359531,0
2017-11-03,3.53,3.56,3.47,3.53,805414,0
2017-11-06,3.54,3.62,3.51,3.53,115453,0
2017-11-07,3.53,3.53,3.44,3.46,82711,0
2017-11-08,3.42,3.45,3.205,3.22,231903,0
2017-11-09,2.99,3.15,2.84,2.87,328831,0
2017-11-10,2.87,2.9,2.78,2.81,388390,0
