Date,Open,High,Low,Close,Volume,OpenInt
2011-05-06,12.29,12.4,11.85,12.1,180939,0
2011-05-09,12.34,12.36,11.75,12,53929,0
2011-05-10,12,12.1,11.4,11.77,253850,0
2011-05-11,11.57,11.94,11.4,11.82,155842,0
2011-05-12,11.83,11.85,11.51,11.68,85357,0
2011-05-13,11.58,11.64,10.61,10.75,56834,0
2011-05-16,10.57,10.79,9.01,9.38,306871,0
2011-05-17,9.05,9.25,8.83,8.88,172481,0
2011-05-18,9.01,9.61,8.92,9.33,197090,0
2011-05-19,9.41,10.37,9.37,9.95,81337,0
2011-05-20,9.86,10.08,9.6,9.71,109118,0
2011-05-23,9.53,9.55,8.91,9.5,336229,0
2011-05-24,9.38,9.84,9.38,9.83,56408,0
2011-05-25,9.85,9.9,9.6,9.67,14305,0
2011-05-26,9.58,9.7,9.5,9.65,27300,0
2011-05-27,9.61,9.91,9.21,9.53,45021,0
2011-05-31,9.56,9.88,9.25,9.35,50449,0
2011-06-01,9.37,9.88,9.1,9.72,70895,0
2011-06-02,9.46,10,9.37,9.96,55686,0
2011-06-03,9.8,10.7,9.8,10.17,34917,0
2011-06-06,10.22,10.57,9.33,9.6,300796,0
2011-06-07,9.98,10,8.75,8.87,131523,0
2011-06-08,8.84,9.13,7.25,7.41,251940,0
2011-06-09,7.48,7.95,7.41,7.67,220855,0
2011-06-10,7.87,8.06,6.98,7.65,273548,0
2011-06-13,8.08,10.42,7.98,10.11,3509115,0
2011-06-14,10.5,10.95,9.38,9.65,1447986,0
2011-06-15,9.5,9.62,9.05,9.51,332182,0
2011-06-16,9.23,9.8,9.23,9.58,280667,0
2011-06-17,9.82,9.89,8.59,8.91,293697,0
2011-06-20,8.91,8.91,8.14,8.37,247631,0
2011-06-21,8.36,8.65,8.03,8.2,319399,0
2011-06-22,8.13,8.85,8.13,8.78,190343,0
2011-06-23,8.78,9.2,8.53,9.13,180754,0
2011-06-24,9.24,9.45,8.65,9,904305,0
2011-06-27,9.29,9.44,9.05,9.12,177151,0
2011-06-28,9.19,9.79,9.02,9.06,121941,0
2011-06-29,9.38,9.38,9,9.26,168952,0
2011-06-30,9.34,9.46,9.01,9.08,125047,0
2011-07-01,9.1,9.1,8.9,8.98,158165,0
2011-07-05,9.1,9.2,9,9.11,110016,0
2011-07-06,9.04,9.36,9.02,9.36,136165,0
2011-07-07,9.5,9.68,9.23,9.27,175060,0
2011-07-08,9.21,9.7,9.1,9.67,150495,0
2011-07-11,9.7,9.88,9.31,9.55,106934,0
2011-07-12,9.37,9.63,9.1,9.1,100397,0
2011-07-13,9.68,9.82,9.29,9.43,121055,0
2011-07-14,9.47,9.5,8.79,8.8,137904,0
2011-07-15,8.9,9.3,8.83,8.85,71599,0
2011-07-18,8.97,9.28,8.88,8.96,123288,0
2011-07-19,8.99,9.19,8.91,9.08,46344,0
2011-07-20,9.1,9.35,8.9,8.94,79159,0
2011-07-21,8.98,9.16,8.8,8.97,65855,0
2011-07-22,9.04,9.13,8.81,8.9,59432,0
2011-07-25,8.82,8.82,8.13,8.21,183196,0
2011-07-26,8.17,8.9,8.17,8.84,165257,0
2011-07-27,8.85,8.92,8.42,8.8,135211,0
2011-07-28,8.79,9.01,8.4,8.94,52984,0
2011-07-29,8.83,8.84,8.46,8.77,141982,0
2011-08-01,9.02,9.14,8.5,9.13,176881,0
2011-08-02,9.19,9.6,9.01,9.01,166278,0
2011-08-03,9.3,9.5,8.81,9.46,146200,0
2011-08-04,9.5,9.58,8.75,8.99,200795,0
2011-08-05,8.95,9.5,8.21,8.5,382248,0
2011-08-08,8,8.02,6.71,7.6,401273,0
2011-08-09,7.74,8.4,7.63,8.12,177947,0
2011-08-10,8.03,8.39,7.9,8,151972,0
2011-08-11,8.01,8.32,7.96,8.24,79779,0
2011-08-12,8.29,9.14,8.13,8.87,162413,0
2011-08-15,9.02,9.49,8.89,9.02,133218,0
2011-08-16,9,9,8.75,8.8,46978,0
2011-08-17,8.99,9.03,8.7,8.96,119856,0
2011-08-18,8.83,8.89,8.26,8.39,140315,0
2011-08-19,8.43,8.81,7.9,7.97,68721,0
2011-08-22,8.2,8.22,7.98,8.03,38604,0
2011-08-23,8.08,8.46,8.08,8.4,78950,0
2011-08-24,8.35,8.8,8.28,8.66,60856,0
2011-08-25,8.64,8.68,8.25,8.26,51650,0
2011-08-26,8.26,8.7,8.26,8.42,8500,0
2011-08-29,8.51,9,8.51,8.73,62072,0
2011-08-30,8.51,8.78,8.32,8.76,37246,0
2011-08-31,8.8,9,8.55,8.75,122469,0
2011-09-01,8.78,8.8,8.51,8.72,52045,0
2011-09-02,8.46,8.6,8.36,8.4,32543,0
2011-09-06,8.17,8.33,8.06,8.28,42536,0
2011-09-07,8.49,8.79,8.4,8.48,46856,0
2011-09-08,8.4,8.64,8.17,8.2,26368,0
2011-09-09,8.15,8.38,8.03,8.13,42478,0
2011-09-12,8.02,8.24,8.02,8.1,54039,0
2011-09-13,8.12,8.42,8.12,8.4,77898,0
2011-09-14,8.53,8.6,8.35,8.45,51456,0
2011-09-15,8.69,8.76,8.49,8.5,69478,0
2011-09-16,8.54,8.73,8.42,8.45,62707,0
2011-09-19,8.27,8.31,8.2,8.24,24366,0
2011-09-20,8.24,8.5,8.07,8.15,87164,0
2011-09-21,8.15,8.25,7.88,7.92,97979,0
2011-09-22,7.7,8.1,7.6,7.76,92318,0
2011-09-23,7.05,7.76,7.05,7.57,143600,0
2011-09-26,7.76,7.76,6.94,7.21,99162,0
2011-09-27,7.43,7.87,7.25,7.71,124897,0
2011-09-28,7.75,7.79,7.46,7.61,50670,0
2011-09-29,7.77,7.79,7.1,7.15,44490,0
2011-09-30,7.1,7.2,6.81,7.15,65456,0
2011-10-03,7.14,7.28,6.76,6.85,44424,0
2011-10-04,6.7,6.84,6.01,6.82,84404,0
2011-10-05,7.07,7.07,6.66,6.75,43929,0
2011-10-06,6.77,7,6.69,6.82,86559,0
2011-10-07,6.86,7.15,6.5,6.87,125906,0
2011-10-10,6.99,7.25,6.86,7.19,34496,0
2011-10-11,7.14,7.78,7.1,7.7,90027,0
2011-10-12,7.75,8.25,7.71,7.93,119348,0
2011-10-13,7.93,7.97,7.15,7.33,67613,0
2011-10-14,7.52,7.7,7.36,7.67,73287,0
2011-10-17,7.6,7.6,7.42,7.46,35127,0
2011-10-18,7.51,7.59,7.13,7.35,55252,0
2011-10-19,7.36,7.39,7.17,7.31,12910,0
2011-10-20,7.27,7.36,7.2,7.25,42003,0
2011-10-21,7.42,7.62,7.35,7.59,51440,0
2011-10-24,7.61,7.7,7.55,7.69,46358,0
2011-10-25,7.7,7.71,7.57,7.63,35358,0
2011-10-26,7.65,7.72,7.39,7.67,51799,0
2011-10-27,7.75,7.99,7.72,7.8,56528,0
2011-10-28,7.89,8.05,7.83,8,53398,0
2011-10-31,7.75,7.99,7.23,7.65,112057,0
2011-11-01,7.47,7.65,7.25,7.58,61573,0
2011-11-02,7.41,7.72,7.41,7.55,32520,0
2011-11-03,7.11,8,7.1,7.9,69434,0
2011-11-04,7.8,7.93,7.65,7.76,38470,0
2011-11-07,7.53,7.94,7.53,7.89,82762,0
2011-11-08,7.1,7.88,6.89,7.84,308275,0
2011-11-09,7.37,7.9,7.36,7.81,67872,0
2011-11-10,7.85,7.9,7.5,7.88,42241,0
2011-11-11,7.99,8.42,7.9,8.42,111042,0
2011-11-14,8.29,8.59,7.87,8.5,41332,0
2011-11-15,8.45,8.7,8.03,8.65,43783,0
2011-11-16,8.55,9.44,8.5,9.02,163147,0
2011-11-17,8.99,8.99,8.61,8.93,38787,0
2011-11-18,8.69,8.99,8.59,8.98,75924,0
2011-11-21,8.84,8.87,8.28,8.53,244320,0
2011-11-22,8.47,8.56,8.34,8.51,221946,0
2011-11-23,8.41,8.52,8.31,8.37,161171,0
2011-11-25,8.28,8.28,8.05,8.1,44207,0
2011-11-28,8.24,8.39,8,8.29,224463,0
2011-11-29,8.25,8.3,8.05,8.23,164079,0
2011-11-30,8.45,8.5,8.27,8.5,892979,0
2011-12-01,8.23,8.5,8.12,8.34,160082,0
2011-12-02,8.44,8.51,8.3,8.49,106597,0
2011-12-05,8.51,8.7,8.4,8.5,126511,0
2011-12-06,8.46,8.46,8.32,8.39,100527,0
2011-12-07,8.36,8.48,8.31,8.47,102980,0
2011-12-08,8.39,8.4,8.16,8.3,82908,0
2011-12-09,8.29,8.5,8.05,8.4,50013,0
2011-12-12,8.35,8.42,8.23,8.39,94706,0
2011-12-13,8.43,8.45,8.3,8.34,65647,0
2011-12-14,8.21,8.41,8.1,8.39,69558,0
2011-12-15,8.43,8.87,8.2,8.81,313369,0
2011-12-16,8.86,9.17,8.81,9.15,257710,0
2011-12-19,9.16,9.19,8.77,8.8,63506,0
2011-12-20,8.96,8.96,8.8,8.82,57261,0
2011-12-21,8.8,8.88,8.61,8.69,37953,0
2011-12-22,8.7,8.87,8.69,8.79,52589,0
2011-12-23,8.83,8.93,8.26,8.84,79478,0
2011-12-27,8.81,9.03,8.75,8.96,110051,0
2011-12-28,8.98,8.98,8.72,8.74,26418,0
2011-12-29,8.67,8.74,8.57,8.62,22105,0
2011-12-30,8.63,8.65,8.56,8.6,60248,0
2012-01-03,8.73,8.75,8.52,8.54,37069,0
2012-01-04,8.57,8.57,8.44,8.5,47924,0
2012-01-05,8.5,8.5,8.41,8.46,16694,0
2012-01-06,8.5,8.5,8.39,8.43,38583,0
2012-01-09,8.42,8.42,8.36,8.38,60174,0
2012-01-10,8.48,8.5,8.03,8.09,107770,0
2012-01-11,8.05,8.28,8.05,8.14,68197,0
2012-01-12,8.12,8.42,7.91,8.3,70692,0
2012-01-13,8.24,8.26,7.98,8.21,69794,0
2012-01-17,8.22,8.32,8.07,8.2,77102,0
2012-01-18,8.2,8.29,8.1,8.17,47622,0
2012-01-19,8.25,8.34,8.09,8.18,96836,0
2012-01-20,8.2,8.24,8.06,8.13,64038,0
2012-01-23,8.17,8.22,7.96,8.03,57722,0
2012-01-24,7.95,8.06,7.9,7.99,52645,0
2012-01-25,7.99,8.05,7.93,8.02,179368,0
2012-01-26,8.01,8.05,7.78,8.02,103420,0
2012-01-27,7.94,8.07,7.94,8.05,59872,0
2012-01-30,8,8.2,7.99,8.07,62405,0
2012-01-31,8.08,8.2,8.03,8.16,57451,0
2012-02-01,8.21,8.38,8.15,8.33,103481,0
2012-02-02,8.35,8.72,8.19,8.68,122157,0
2012-02-03,8.72,8.82,8.64,8.77,85365,0
2012-02-06,8.64,9.11,8.64,9.03,237763,0
2012-02-07,9.04,9.11,8.86,8.99,91365,0
2012-02-08,8.91,9.45,8.9,9.45,195384,0
2012-02-09,9.42,9.45,9.16,9.36,80049,0
2012-02-10,9.25,9.25,8.41,8.57,163818,0
2012-02-13,8.65,8.92,8.6,8.84,94341,0
2012-02-14,8.79,9.27,8.79,9.23,124721,0
2012-02-15,9.32,9.32,9.08,9.25,93980,0
2012-02-16,9.3,9.45,9.26,9.35,143019,0
2012-02-17,9.35,9.75,8.67,9.71,312524,0
2012-02-21,9.7,9.7,9.41,9.45,89120,0
2012-02-22,9.4,9.45,9.15,9.29,66336,0
2012-02-23,8.95,9,8.5,8.89,245928,0
2012-02-24,8.84,8.86,8.52,8.68,67846,0
2012-02-27,8.61,9.11,8.45,9.06,237228,0
2012-02-28,9.01,9.52,8.95,9.47,236272,0
2012-02-29,9.01,9.65,9.01,9.56,510704,0
2012-03-01,9.53,9.85,9.5,9.7,201120,0
2012-03-02,9.68,9.8,9.42,9.53,73888,0
2012-03-05,9.49,9.8,9.38,9.74,114889,0
2012-03-06,9.62,9.98,9.6,9.95,177252,0
2012-03-07,9.88,10.64,9.88,10.6,305036,0
2012-03-08,10.65,10.84,10.52,10.79,203801,0
2012-03-09,10.75,10.99,10.75,10.92,109032,0
2012-03-12,10.94,10.95,10.51,10.73,254232,0
2012-03-13,10.8,10.99,10.8,10.99,103648,0
2012-03-14,10.99,11.08,10.86,11.02,96153,0
2012-03-15,11.03,11.47,10.98,11.43,80169,0
2012-03-16,11.47,11.5,11.16,11.46,80205,0
2012-03-19,11.49,11.67,11.4,11.43,61479,0
2012-03-20,11.41,11.41,10.63,10.7,105154,0
2012-03-21,10.84,11.23,10.68,11.07,119567,0
2012-03-22,11.23,11.38,10.93,11.33,121715,0
2012-03-23,11.29,12.52,11.15,12.5,689519,0
2012-03-26,12.63,12.96,12.31,12.67,215478,0
2012-03-27,12.65,13.22,12.62,13.01,253526,0
2012-03-28,13,13.06,12.77,12.99,169169,0
2012-03-29,13,13.25,12.9,13.15,159193,0
2012-03-30,13.18,13.18,12.01,12.1,141427,0
2012-04-02,12,12.21,10.51,12.19,632502,0
2012-04-03,11.9,12.31,11.64,11.66,78407,0
2012-04-04,11.54,11.54,11.01,11.17,87885,0
2012-04-05,11.1,11.26,10.94,11.07,89505,0
2012-04-09,10.99,11.14,10.93,11.11,53914,0
2012-04-10,11.08,11.19,10.9,11.04,170137,0
2012-04-11,11.03,11.42,11,11.34,51944,0
2012-04-12,10.99,11.62,10.95,11.57,116041,0
2012-04-13,11.55,11.55,11.18,11.39,36126,0
2012-04-16,11.47,11.47,11.28,11.37,51172,0
2012-04-17,11.41,11.44,10.99,11.36,43014,0
2012-04-18,11.32,11.34,10.94,11.07,465963,0
2012-04-19,11.09,11.43,10.82,10.86,111885,0
2012-04-20,10.98,10.98,10.03,10.49,239128,0
2012-04-23,10.39,10.58,9.99,10.54,91583,0
2012-04-24,10.5,10.52,10.12,10.37,120330,0
2012-04-25,10.41,10.63,9.99,10.02,107954,0
2012-04-26,9.98,10.12,9.85,10.04,159099,0
2012-04-27,10.05,10.61,10.01,10.39,58603,0
2012-04-30,10.45,10.74,10.35,10.53,79069,0
2012-05-01,10.49,10.76,10.13,10.5,63519,0
2012-05-02,10.41,10.71,10.25,10.7,56863,0
2012-05-03,10.65,11.46,9.8,9.8,294539,0
2012-05-04,9.85,10.71,9.76,10.68,183902,0
2012-05-07,10.67,10.75,10.4,10.48,97692,0
2012-05-08,10.41,10.43,10.07,10.36,85559,0
2012-05-09,10.25,10.35,9.85,9.9,59894,0
2012-05-10,9.94,10.12,9.76,10.07,157183,0
2012-05-11,10.02,10.14,9.76,9.93,65108,0
2012-05-14,9.89,9.98,9.74,9.89,104152,0
2012-05-15,9.82,10.57,9.82,10.24,61764,0
2012-05-16,10.23,10.52,10.16,10.32,70296,0
2012-05-17,10.29,10.37,9.93,10.2,118755,0
2012-05-18,10.17,10.37,10,10.05,128627,0
2012-05-21,10.08,10.14,9.86,9.98,187971,0
2012-05-22,9.92,9.95,9.49,9.62,235207,0
2012-05-23,9.52,9.75,9.3,9.68,115642,0
2012-05-24,9.71,9.71,9.44,9.5,40533,0
2012-05-25,9.46,9.67,9.37,9.64,37423,0
2012-05-29,9.75,10.09,9.7,9.99,79762,0
2012-05-30,9.9,9.99,9.54,9.8,156811,0
2012-05-31,9.82,9.82,9.36,9.58,181314,0
2012-06-01,9.51,9.66,9.36,9.49,86273,0
2012-06-04,9.54,9.99,9.18,9.44,101329,0
2012-06-05,9.43,9.7,9.22,9.43,75002,0
2012-06-06,9.41,9.85,9.41,9.85,66254,0
2012-06-07,9.99,10.09,9.63,9.89,74103,0
2012-06-08,9.49,10.03,9.44,9.99,46177,0
2012-06-11,10.09,10.26,9.83,9.95,141537,0
2012-06-12,9.92,10.77,9.54,10.67,189214,0
2012-06-13,10.71,11.5,10.7,11.32,267736,0
2012-06-14,11.37,11.37,10.69,10.77,168718,0
2012-06-15,10.73,10.96,10.73,10.9,104276,0
2012-06-18,11.15,11.49,10.96,11.22,453372,0
2012-06-19,11.22,11.38,11.12,11.37,205833,0
2012-06-20,11.33,11.35,11.07,11.17,178361,0
2012-06-21,11.22,11.3,10.89,10.92,166878,0
2012-06-22,10.98,11.41,10.92,11.26,1532367,0
2012-06-25,11.16,11.17,10.63,10.99,159257,0
2012-06-26,11.02,11.18,10.91,10.95,80217,0
2012-06-27,10.95,11.19,10.95,11.05,106867,0
2012-06-28,10.94,11.2,10.81,11.12,152578,0
2012-06-29,11.37,11.68,11.25,11.62,171262,0
2012-07-02,11.65,11.78,11.13,11.68,186081,0
2012-07-03,11.6,11.715,11.26,11.39,124655,0
2012-07-05,11.41,11.69,11.25,11.65,75214,0
2012-07-06,11.53,11.55,11.29,11.39,55879,0
2012-07-09,11.34,11.55,11.13,11.46,83008,0
2012-07-10,11.45,11.48,11.11,11.14,86314,0
2012-07-11,11.13,11.17,10.81,10.98,87126,0
2012-07-12,10.89,11.13,10.73,11,107909,0
2012-07-13,11,11.1,10.87,10.91,81442,0
2012-07-16,10.85,11,10.78,10.92,25200,0
2012-07-17,10.93,10.93,10.04,10.08,128944,0
2012-07-18,10.12,10.74,10.08,10.71,117730,0
2012-07-19,10.77,10.77,10.02,10.16,99252,0
2012-07-20,10.09,10.09,9.81,9.88,51930,0
2012-07-23,9.74,9.74,9.34,9.49,65487,0
2012-07-24,9.49,9.54,8.86,8.95,102332,0
2012-07-25,9.04,9.05,8.65,8.72,114886,0
2012-07-26,8.87,9.06,8.68,8.75,109226,0
2012-07-27,8.79,9.08,8.7,8.93,128756,0
2012-07-30,8.92,8.99,8.59,8.91,103974,0
2012-07-31,8.88,8.88,8.56,8.59,170412,0
2012-08-01,8.61,9,8.61,8.9,86719,0
2012-08-02,8.86,9.29,8.86,9.09,161743,0
2012-08-03,9.16,9.558,9.01,9.19,95991,0
2012-08-06,9.17,9.71,9.17,9.63,81735,0
2012-08-07,9.64,9.65,9.43,9.51,84078,0
2012-08-08,9.49,9.49,8.76,9,69113,0
2012-08-09,7.19,7.32,6.51,6.77,1113290,0
2012-08-10,6.87,6.9399,6.56,6.88,243597,0
2012-08-13,6.89,6.98,6.71,6.97,108219,0
2012-08-14,6.98,7.07,6.93,7.02,193100,0
2012-08-15,6.94,6.97,6.76,6.8,199876,0
2012-08-16,6.8,6.95,6.79,6.89,193680,0
2012-08-17,6.9,6.945,6.78,6.81,123375,0
2012-08-20,6.77,6.9,6.77,6.79,51323,0
2012-08-21,6.79,7.0092,6.78,6.98,110601,0
2012-08-22,6.95,7,6.79,6.79,96808,0
2012-08-23,7.06,7.14,6.95,7.11,307619,0
2012-08-24,7.07,7.3,7.04,7.24,79658,0
2012-08-27,7.25,7.51,7.2,7.5,156387,0
2012-08-28,7.48,7.604,7.27,7.31,80614,0
2012-08-29,7.34,7.44,7.15,7.24,92379,0
2012-08-30,7.24,7.3,7.15,7.24,104988,0
2012-08-31,7.25,7.35,7.2,7.31,111994,0
2012-09-04,7.31,7.31,7.1,7.2,158323,0
2012-09-05,7.16,7.3,7.07,7.2,204083,0
2012-09-06,7.26,7.4,7.2,7.36,79685,0
2012-09-07,7.35,7.5,7.335,7.43,206492,0
2012-09-10,7.4,7.435,7.22,7.27,45125,0
2012-09-11,7.24,7.37,7.24,7.34,85239,0
2012-09-12,7.3,7.54,7.27,7.51,100290,0
2012-09-13,7.54,7.54,7.31,7.43,93791,0
2012-09-14,7.48,7.52,7.35,7.47,88049,0
2012-09-17,7.4,7.54,7.34,7.47,134600,0
2012-09-18,7.49,7.52,7.28,7.32,54425,0
2012-09-19,7.29,7.4,7.26,7.4,78340,0
2012-09-20,7.38,7.65,7.38,7.49,95224,0
2012-09-21,7.59,7.59,7.44,7.44,142006,0
2012-09-24,7.44,7.52,7.41,7.5,61503,0
2012-09-25,7.56,7.9,7.51,7.85,252533,0
2012-09-26,7.86,8.01,7.77,7.97,116663,0
2012-09-27,7.99,8.07,7.82,7.97,80389,0
2012-09-28,7.91,8.02,7.79,7.94,139375,0
2012-10-01,7.93,8.25,7.89,8.23,83852,0
2012-10-02,8.24,8.33,7.89,8.04,57725,0
2012-10-03,8.03,8.39,7.97,8.1,47459,0
2012-10-04,8.1,8.22,7.96,8,93673,0
2012-10-05,8,8.13,7.77,7.82,148852,0
2012-10-08,7.77,7.88,7.63,7.75,64358,0
2012-10-09,7.75,7.81,7.44,7.6,130241,0
2012-10-10,7.56,7.7,7.34,7.39,119854,0
2012-10-11,7.41,7.62,7.27,7.32,78157,0
2012-10-12,7.32,7.4,7.16,7.21,113195,0
2012-10-15,7.21,7.52,7.12,7.48,104837,0
2012-10-16,7.5,7.7899,7.5,7.75,29923,0
2012-10-17,7.7,7.74,7.62,7.69,36761,0
2012-10-18,7.68,7.72,7.48,7.4812,41503,0
2012-10-19,7.42,7.53,7.2,7.38,77109,0
2012-10-22,7.43,7.61,7.35,7.44,53350,0
2012-10-23,7.43,7.51,7.36,7.4,22971,0
2012-10-24,7.47,7.5,7.4,7.41,26393,0
2012-10-25,7.45,7.49,7.351,7.47,29673,0
2012-10-26,7.49,7.49,7.36,7.41,27642,0
2012-10-31,7.44,7.63,7.16,7.32,74606,0
2012-11-01,7.3,7.61,7.16,7.58,112107,0
2012-11-02,7.3,7.55,7.3,7.31,118144,0
2012-11-05,7.3,7.4,7.17,7.23,60975,0
2012-11-06,7.21,7.3,7.14,7.28,191336,0
2012-11-07,7.19,7.24,7.07,7.115,75070,0
2012-11-08,7.06,7.25,6.93,6.93,177987,0
2012-11-09,6.84,7.12,6.5,6.77,73721,0
2012-11-12,6.77,7.085,6.658,7.03,36160,0
2012-11-13,6.88,6.95,6.75,6.92,86305,0
2012-11-14,6.92,7.08,6.8301,6.97,62026,0
2012-11-15,6.99,7.37,6.958,7.27,185944,0
2012-11-16,7,7.21,6.77,6.93,145600,0
2012-11-19,6.96,7,6.8431,6.95,78516,0
2012-11-20,6.95,7.02,6.71,6.85,168895,0
2012-11-21,6.85,7.11,6.85,7.06,79686,0
2012-11-23,7.05,7.24,7.03,7.24,22676,0
2012-11-26,7.2,7.23,7.11,7.14,60394,0
2012-11-27,7.13,7.15,6.9542,7,43517,0
2012-11-28,7.01,7.01,6.78,6.99,29397,0
2012-11-29,7,7.01,6.7,6.99,94381,0
2012-11-30,7.01,7.15,6.9366,7.09,204992,0
2012-12-03,7.03,7.13,6.8,6.96,93323,0
2012-12-04,7,7.09,6.9,7.08,45183,0
2012-12-05,7.06,7.09,6.95,6.96,25921,0
2012-12-06,6.93,7,6.9,7,107601,0
2012-12-07,7,7,6.821,7,94151,0
2012-12-10,6.98,7,6.94,6.97,47896,0
2012-12-11,7,7.03,6.9,6.97,134215,0
2012-12-12,7,7.01,6.97,7.01,92878,0
2012-12-13,7,7.15,6.96,7.12,138154,0
2012-12-14,7.15,7.25,7.06,7.2,69444,0
2012-12-17,7.25,7.6,7.12,7.54,609660,0
2012-12-18,7.56,7.84,7.558,7.8,193511,0
2012-12-19,7.83,8,7.78,7.94,165499,0
2012-12-20,7.92,7.93,7.7,7.7,130750,0
2012-12-21,7.39,7.81,7.32,7.78,248494,0
2012-12-24,7.54,7.86,7.5,7.74,47427,0
2012-12-26,7.78,7.78,7.58,7.63,67318,0
2012-12-27,7.69,7.86,7.41,7.6,147222,0
2012-12-28,7.52,7.58,7.38,7.41,128086,0
2012-12-31,7.37,7.67,7.37,7.55,123289,0
2013-01-02,7.75,7.75,7.6,7.71,166429,0
2013-01-03,7.7,8,7.68,7.84,79134,0
2013-01-04,7.88,8,7.8,8,103614,0
2013-01-07,7.97,8,7.91,7.97,65276,0
2013-01-08,7.94,8,7.92,8,57219,0
2013-01-09,8,8.05,7.9585,8,75752,0
2013-01-10,8.1,8.1,7.83,8.01,123476,0
2013-01-11,8.01,8.03,7.92,7.92,83179,0
2013-01-14,7.74,7.88,7.5,7.78,94329,0
2013-01-15,7.79,8.005,7.58,7.97,87342,0
2013-01-16,7.94,7.94,7.81,7.82,37145,0
2013-01-17,7.82,7.86,7.68,7.69,57090,0
2013-01-18,7.65,7.66,7.41,7.43,104677,0
2013-01-22,7.42,7.56,7.38,7.51,72872,0
2013-01-23,7.5,7.7,7.36,7.64,59300,0
2013-01-24,7.63,7.83,7.39,7.79,65765,0
2013-01-25,7.84,7.84,7.67,7.7,56016,0
2013-01-28,7.71,7.8,7.62,7.75,35125,0
2013-01-29,7.71,7.9,7.67,7.9,42183,0
2013-01-30,7.87,7.87,7.57,7.57,109434,0
2013-01-31,7.59,7.78,7.56,7.74,84913,0
2013-02-01,7.81,7.9,7.74,7.9,62071,0
2013-02-04,7.89,7.9,7.7,7.7,99725,0
2013-02-05,7.72,7.95,7.72,7.85,34508,0
2013-02-06,7.83,7.9,7.63,7.9,24085,0
2013-02-07,7.88,7.91,7.71,7.86,35177,0
2013-02-08,7.85,7.85,7.68,7.79,74219,0
2013-02-11,7.81,7.91,7.79,7.87,82533,0
2013-02-12,7.91,8,7.8601,7.96,67303,0
2013-02-13,7.97,8,7.89,7.96,19938,0
2013-02-14,7.93,8.02,7.91,7.99,40314,0
2013-02-15,8.03,8.07,7.96,8.02,53323,0
2013-02-19,7.99,8.06,7.96,8.06,201069,0
2013-02-20,8.04,8.11,7.83,8.05,95762,0
2013-02-21,8.05,8.08,7.94,7.98,106706,0
2013-02-22,6.81,6.999,6.42,6.77,1057234,0
2013-02-25,6.78,6.789,6.36,6.37,212822,0
2013-02-26,6.42,6.59,6.33,6.4,162188,0
2013-02-27,6.44,6.52,6.18,6.24,149278,0
2013-02-28,6.23,6.29,6.04,6.08,123099,0
2013-03-01,6.03,6.179,6,6.1,77592,0
2013-03-04,6.13,6.13,5.91,6.05,100521,0
2013-03-05,6.05,6.06,5.84,6.03,109498,0
2013-03-06,6,6.015,5.886,5.95,67038,0
2013-03-07,5.93,6,5.89,5.93,99412,0
2013-03-08,5.99,6.04,5.9,6,178837,0
2013-03-11,6,6,5.8802,5.9,79961,0
2013-03-12,5.92,5.92,5.57,5.58,111872,0
2013-03-13,5.6,5.75,5.6,5.63,72600,0
2013-03-14,5.67,5.69,5.35,5.43,103442,0
2013-03-15,5.44,5.52,5.3701,5.4,352357,0
2013-03-18,5.39,5.56,5.39,5.49,34366,0
2013-03-19,5.53,5.82,5.4,5.68,859388,0
2013-03-20,5.78,5.85,5.64,5.7,115037,0
2013-03-21,5.73,5.75,5.52,5.62,93689,0
2013-03-22,5.67,5.75,5.55,5.59,91287,0
2013-03-25,5.59,5.65,5.5,5.51,53007,0
2013-03-26,5.55,5.55,5.46,5.48,61467,0
2013-03-27,5.42,5.465,5.35,5.45,123367,0
2013-03-28,5.47,5.6,5.38,5.52,124782,0
2013-04-01,5.51,5.62,5.43,5.48,106535,0
2013-04-02,5.53,5.96,5.53,5.6,431290,0
2013-04-03,5.6,5.73,5.6,5.69,168101,0
2013-04-04,5.73,5.9,5.5,5.85,206181,0
2013-04-05,5.75,6.02,5.7,6,142613,0
2013-04-08,6,6,5.81,5.88,119255,0
2013-04-09,6.31,6.48,6.01,6.12,266452,0
2013-04-10,6.05,6.47,5.9507,6.27,270767,0
2013-04-11,6.25,6.25,6.08,6.25,248711,0
2013-04-12,6.22,6.44,6.1,6.42,226695,0
2013-04-15,6.22,6.41,5.94,5.98,157537,0
2013-04-16,6.02,6.0901,5.9,6.04,123300,0
2013-04-17,6.04,6.07,5.83,5.95,97223,0
2013-04-18,5.99,6.08,5.81,6.05,94005,0
2013-04-19,6.05,6.05,5.9,5.99,65288,0
2013-04-22,5.97,6.23,5.89,6.21,122052,0
2013-04-23,6.2,6.26,6.12,6.17,43485,0
2013-04-24,6.13,6.26,6.01,6.24,88138,0
2013-04-25,6.29,6.38,6.11,6.13,76020,0
2013-04-26,6.08,6.22,6.05,6.18,67388,0
2013-04-29,6.25,6.3,6.15,6.17,34425,0
2013-04-30,6.2,6.3,6.07,6.23,74716,0
2013-05-01,6.19,6.19,5.97,5.98,131515,0
2013-05-02,6.04,6.28,5.95,6.22,103796,0
2013-05-03,6.122,6.26,6.12,6.23,68294,0
2013-05-06,6.21,6.27,6.15,6.24,162105,0
2013-05-07,6.23,6.43,6.23,6.26,175390,0
2013-05-08,6.42,6.56,6.26,6.55,314940,0
2013-05-09,6.56,6.7,6.41,6.61,225370,0
2013-05-10,6.85,7.15,6.85,7.06,332013,0
2013-05-13,7.14,7.15,7.03,7.15,113127,0
2013-05-14,7.14,7.1899,7.08,7.17,151591,0
2013-05-15,7.12,7.17,7.08,7.14,105567,0
2013-05-16,7.11,7.18,7.07,7.14,79408,0
2013-05-17,7.19,7.21,7.08,7.2,229838,0
2013-05-20,7.17,7.21,7.05,7.11,123605,0
2013-05-21,7.13,7.16,7.02,7.13,70835,0
2013-05-22,7.12,7.27,7,7.06,85685,0
2013-05-23,7.03,7.17,6.89,7.14,42769,0
2013-05-24,7.1,7.25,7.01,7.19,63435,0
2013-05-28,7.34,7.35,7.211,7.34,67637,0
2013-05-29,7.3,7.3,7,7.03,130227,0
2013-05-30,7.03,7.28,7.02,7.23,82512,0
2013-05-31,7.17,7.32,7.16,7.25,121521,0
2013-06-03,7.29,7.35,7.08,7.33,99828,0
2013-06-04,7.33,7.51,7.03,7.14,138552,0
2013-06-05,7.14,7.29,7.05,7.12,57298,0
2013-06-06,7.12,7.22,6.66,6.8,202191,0
2013-06-07,6.87,6.96,6.76,6.8,184055,0
2013-06-10,6.81,6.85,6.33,6.45,241214,0
2013-06-11,6.41,6.5,6.21,6.44,155303,0
2013-06-12,6.25,6.51,6.22,6.39,143432,0
2013-06-13,6.37,6.6,6.36,6.53,84376,0
2013-06-14,6.49,6.6,6.42,6.43,77107,0
2013-06-17,6.46,6.56,6.31,6.4,166906,0
2013-06-18,6.39,6.51,6.39,6.51,158084,0
2013-06-19,6.49,6.6,6.46,6.46,144627,0
2013-06-20,6.37,6.49,6.08,6.37,109079,0
2013-06-21,6.39,6.39,5.83,6.13,175604,0
2013-06-24,6.06,6.16,6,6.03,81292,0
2013-06-25,6.1,6.27,5.97,6.21,121799,0
2013-06-26,6.24,6.28,6.01,6.16,82550,0
2013-06-27,6.17,6.28,6.13,6.26,55767,0
2013-06-28,6.2,6.3,6.2,6.21,833221,0
2013-07-01,6.24,6.4,6.212,6.32,114009,0
2013-07-02,6.3,6.36,6.15,6.2,83733,0
2013-07-03,6.1,6.29,6.1,6.17,47645,0
2013-07-05,6.26,6.26,5.94,6.21,56913,0
2013-07-08,6.19,6.39,6.18,6.38,132630,0
2013-07-09,6.43,6.47,6.36,6.36,105417,0
2013-07-10,6.35,6.48,6.26,6.4,188886,0
2013-07-11,6.45,6.46,6.23,6.3,107765,0
2013-07-12,6.3,6.3,6.2,6.26,99503,0
2013-07-15,6.17,6.4,6.16,6.39,194776,0
2013-07-16,6.46,6.7,6.38,6.46,457163,0
2013-07-17,6.48,6.57,6.46,6.49,162905,0
2013-07-18,6.51,6.6,6.415,6.44,117710,0
2013-07-19,6.43,6.488,6.3,6.39,74109,0
2013-07-22,6.37,6.65,6.34,6.55,75699,0
2013-07-23,6.54,6.96,6.53,6.82,153173,0
2013-07-24,6.87,7.1,6.75,6.82,102382,0
2013-07-25,6.79,7.05,6.71,7.01,89872,0
2013-07-26,6.94,7.06,6.84,7.05,60466,0
2013-07-29,7.05,7.0999,6.88,7.01,137461,0
2013-07-30,7.01,7.1,6.93,7.05,129158,0
2013-07-31,7.05,7.1,6.97,7,97903,0
2013-08-01,7.03,7.06,6.99,7.01,34519,0
2013-08-02,6.95,7.05,6.89,7.04,131592,0
2013-08-05,7.01,7.11,6.97,7.09,47483,0
2013-08-06,7.06,7.1,7,7.06,77623,0
2013-08-07,7.01,7.1,6.91,7.03,77366,0
2013-08-08,7.05,7.539,6.971,7.51,338840,0
2013-08-09,7.83,8,7.46,7.78,530346,0
2013-08-12,7.72,7.82,7.53,7.56,130172,0
2013-08-13,7.5,7.73,7.45,7.7,136419,0
2013-08-14,7.74,7.86,7.661,7.8,100611,0
2013-08-15,7.8,7.8,7.65,7.66,165998,0
2013-08-16,7.69,7.73,7.55,7.7,122995,0
2013-08-19,7.64,7.86,7.64,7.8,194311,0
2013-08-20,7.78,7.85,7.72,7.8,159779,0
2013-08-21,7.74,7.79,7.47,7.54,400430,0
2013-08-22,7.23,7.48,7.1,7.25,629881,0
2013-08-23,7.2,7.38,7.16,7.38,248989,0
2013-08-26,7.41,7.46,7.28,7.36,191226,0
2013-08-27,7.3,7.39,7.055,7.08,181411,0
2013-08-28,7.09,7.25,7.05,7.08,625526,0
2013-08-29,7.09,7.19,7.02,7.08,196797,0
2013-08-30,7.05,7.25,7.03,7.15,130188,0
2013-09-03,7.2,7.27,6.68,7,345104,0
2013-09-04,7,7.06,6.89,6.99,259317,0
2013-09-05,6.82,7.07,6.76,6.86,266923,0
2013-09-06,6.89,7.1,6.68,7.03,202591,0
2013-09-09,7.03,7.14,6.94,7.01,97649,0
2013-09-10,7.15,7.15,6.98,7.05,139560,0
2013-09-11,7.02,7.17,6.95,6.95,181006,0
2013-09-12,6.97,6.97,6.9,6.91,108420,0
2013-09-13,6.94,6.94,6.77,6.85,174919,0
2013-09-16,6.93,6.95,6.69,6.73,173548,0
2013-09-17,6.72,6.86,6.71,6.82,133243,0
2013-09-18,6.79,6.9,6.65,6.82,132351,0
2013-09-19,6.82,6.84,6.64,6.75,191588,0
2013-09-20,6.7,6.76,6.6,6.7,225827,0
2013-09-23,6.71,6.76,6.6,6.75,108829,0
2013-09-24,6.76,6.89,6.71,6.83,91800,0
2013-09-25,6.86,6.89,6.75,6.86,107600,0
2013-09-26,6.86,6.95,6.8,6.91,185900,0
2013-09-27,6.9,7,6.89,6.97,119600,0
2013-09-30,6.91,7.02,6.87,7,103100,0
2013-10-01,6.98,7.12,6.92,7.09,86500,0
2013-10-02,7.04,7.42,7,7.17,132300,0
2013-10-03,7.15,7.3,7.03,7.15,129500,0
2013-10-04,7.12,7.23,7.05,7.22,78300,0
2013-10-07,7.19,7.21,7.12,7.15,98300,0
2013-10-08,7.14,7.14,6.94,7.03,171079,0
2013-10-09,7.03,7.04,6.95,6.97,119500,0
2013-10-10,7.03,7.25,6.98,7.05,114900,0
2013-10-11,7.07,7.31,6.98,7.16,215800,0
2013-10-14,7.15,7.3,7.06,7.1,160300,0
2013-10-15,7.06,7.1,6.98,7.03,55300,0
2013-10-16,7.05,7.16,7,7.12,66200,0
2013-10-17,7.13,7.16,7.02,7.12,88600,0
2013-10-18,7.19,7.29,7.06,7.28,243300,0
2013-10-21,7.25,7.31,7.14,7.15,157287,0
2013-10-22,7.16,7.17,7.05,7.16,75200,0
2013-10-23,7.13,7.15,7.01,7.04,127435,0
2013-10-24,7.04,7.11,6.98,7.07,197600,0
2013-10-25,7.09,7.09,6.95,6.99,55100,0
2013-10-28,6.98,7.03,6.91,7.02,84800,0
2013-10-29,6.98,7.05,6.89,7.03,50300,0
2013-10-30,6.97,7.05,6.82,6.87,68800,0
2013-10-31,6.85,6.89,6.6,6.78,124345,0
2013-11-01,6.76,6.8,6.51,6.78,134000,0
2013-11-04,6.78,6.99,6.68,6.91,86200,0
2013-11-05,6.9,6.99,6.84,6.95,68200,0
2013-11-06,6.98,7,6.83,6.95,44400,0
2013-11-07,7,7.03,6.56,6.63,143900,0
2013-11-08,6.61,6.61,6.13,6.39,148700,0
2013-11-11,6.36,6.42,6.15,6.33,179300,0
2013-11-12,6.28,6.3,6.03,6.24,165300,0
2013-11-13,6.2,6.31,6.05,6.31,133800,0
2013-11-14,6.29,6.29,6.12,6.21,85400,0
2013-11-15,6.19,6.28,6.08,6.22,191700,0
2013-11-18,6.26,6.26,6.14,6.25,184696,0
2013-11-19,6.23,6.35,6.15,6.22,79700,0
2013-11-20,6.26,6.26,6.05,6.22,212400,0
2013-11-21,6.23,6.81,6.08,6.78,715800,0
2013-11-22,6.86,6.86,6.19,6.25,749100,0
2013-11-25,6.26,6.26,5.96,6.1,389400,0
2013-11-26,6.09,6.29,6.01,6.18,435749,0
2013-11-27,6.2,6.5,6.17,6.47,232500,0
2013-11-29,6.51,6.65,6.4,6.53,81218,0
2013-12-02,6.55,6.55,6.15,6.39,318400,0
2013-12-03,6.37,6.6,6.29,6.52,153554,0
2013-12-04,6.52,6.69,6.52,6.53,232900,0
2013-12-05,6.51,6.62,6.42,6.59,69400,0
2013-12-06,6.64,6.64,6.37,6.5,117088,0
2013-12-09,6.6,6.635,6.39,6.44,137207,0
2013-12-10,6.51,6.6,6.305,6.32,114009,0
2013-12-11,6.22,6.27,6.07,6.24,586400,0
2013-12-12,6.16,6.38,6.14,6.25,308800,0
2013-12-13,6.26,6.37,6.239,6.31,118317,0
2013-12-16,6.31,6.43,6.255,6.36,142972,0
2013-12-17,6.36,6.37,6.24,6.25,85000,0
2013-12-18,6.25,6.35,6.24,6.29,173600,0
2013-12-19,6.39,6.48,6.24,6.26,334500,0
2013-12-20,6.3,6.44,6.26,6.4,356601,0
2013-12-23,6.45,6.64,6.386,6.55,243076,0
2013-12-24,6.51,6.603,6.49,6.54,117842,0
2013-12-26,6.51,6.6,6.465,6.57,272061,0
2013-12-27,6.59,6.6,6.4,6.6,111400,0
2013-12-30,6.57,6.57,6.41,6.5,135600,0
2013-12-31,6.49,6.6,6.36,6.41,271900,0
2014-01-02,6.41,6.47,6.31,6.39,136451,0
2014-01-03,6.38,6.59,6.276,6.41,97034,0
2014-01-06,6.41,6.54,6.36,6.53,90200,0
2014-01-07,6.53,6.6,6.41,6.49,214937,0
2014-01-08,6.5,6.6,6.38,6.45,115635,0
2014-01-09,6.58,6.596,6.32,6.45,126155,0
2014-01-10,6.45,6.45,6.26,6.34,107100,0
2014-01-13,6.32,6.36,6.21,6.23,156497,0
2014-01-14,6.29,6.34,6.25,6.28,45800,0
2014-01-15,6.32,6.5,6.3,6.42,95400,0
2014-01-16,6.39,6.52,6.3,6.34,94700,0
2014-01-17,6.29,6.466,6.29,6.3,60222,0
2014-01-21,6.33,6.4,6.23,6.37,60700,0
2014-01-22,6.41,6.48,6.28,6.4,62200,0
2014-01-23,6.4,6.41,6.3,6.35,38700,0
2014-01-24,6.32,6.41,6.16,6.34,136900,0
2014-01-27,6.44,6.45,6.2,6.29,113300,0
2014-01-28,6.27,6.4,6.2,6.26,109800,0
2014-01-29,6.26,6.28,6.05,6.07,117800,0
2014-01-30,6.1,6.28,6,6.08,105900,0
2014-01-31,6,6.1,5.9,6.05,125997,0
2014-02-03,6.02,6.138,5.8,5.92,188168,0
2014-02-04,5.97,6.22,5.79,6.02,189356,0
2014-02-05,6.13,6.136,5.84,5.92,77161,0
2014-02-06,5.91,5.996,5.87,5.88,53542,0
2014-02-07,5.87,6.07,5.86,5.99,114028,0
2014-02-10,5.96,6.072,5.96,5.99,63429,0
2014-02-11,6.06,6.26,6,6.22,74036,0
2014-02-12,6.21,6.25,6.08,6.18,57591,0
2014-02-13,6.12,6.32,6.12,6.24,41718,0
2014-02-14,6.25,6.25,5.97,6.17,86096,0
2014-02-18,6.15,6.23,5.98,6.06,123846,0
2014-02-19,6.02,6.13,5.95,5.97,54143,0
2014-02-20,5.97,6.08,5.72,6.02,194860,0
2014-02-21,6.06,6.06,5.9,5.95,109882,0
2014-02-24,5.97,6.0625,5.75,5.81,243787,0
2014-02-25,5.78,6,5.75,5.76,527978,0
2014-02-26,5.11,5.8,5.06,5.78,423859,0
2014-02-27,6.01,6.01,5.67,5.78,312194,0
2014-02-28,5.76,5.86,5.69,5.81,322089,0
2014-03-03,5.77,5.91,5.7475,5.88,141643,0
2014-03-04,5.95,6.48,5.92,6.1,376042,0
2014-03-05,6.07,6.31,6.01,6.27,144920,0
2014-03-06,6.25,6.54,6.15,6.51,234364,0
2014-03-07,6.49,6.63,6.47,6.56,163775,0
2014-03-10,6.52,6.8,6.45,6.57,225143,0
2014-03-11,6.55,6.73,6.52,6.69,180467,0
2014-03-12,6.57,6.7,6.5,6.68,177680,0
2014-03-13,6.67,6.7,6.56,6.61,77466,0
2014-03-14,6.56,6.61,6.41,6.52,116868,0
2014-03-17,6.53,6.54,6.34,6.48,139876,0
2014-03-18,6.46,6.51,6.43,6.5,45701,0
2014-03-19,6.5,6.54,6.38,6.52,76115,0
2014-03-20,6.5,6.84,6.5,6.77,1088355,0
2014-03-21,6.83,7.03,6.779,6.94,379604,0
2014-03-24,6.93,6.99,6.7,6.88,139664,0
2014-03-25,6.94,6.96,6.73,6.76,238474,0
2014-03-26,6.84,6.95,6.59,6.75,545700,0
2014-03-27,6.73,6.919,6.602,6.72,143729,0
2014-03-28,6.71,6.868,6.7,6.74,121534,0
2014-03-31,6.75,6.94,6.69,6.78,170845,0
2014-04-01,6.81,6.99,6.77,6.98,184386,0
2014-04-02,7,7.19,6.862,7.06,327047,0
2014-04-03,6.994,7.105,6.8,6.89,158933,0
2014-04-04,7.01,7.04,6.61,6.63,184959,0
2014-04-07,6.61,6.64,6.45,6.55,188222,0
2014-04-08,6.51,6.75,6.51,6.7,106418,0
2014-04-09,6.7,6.9,6.7,6.84,84269,0
2014-04-10,6.81,6.85,6.57,6.72,116068,0
2014-04-11,6.71,6.72,6.55,6.56,49212,0
2014-04-14,6.65,6.66,6.41,6.56,84267,0
2014-04-15,6.55,6.71,6.31,6.52,181478,0
2014-04-16,6.59,6.59,6.47,6.52,52554,0
2014-04-17,6.48,6.67,6.45,6.59,56174,0
2014-04-21,6.59,6.82,6.59,6.79,66019,0
2014-04-22,6.77,7,6.77,6.89,95493,0
2014-04-23,6.86,6.93,6.795,6.86,51019,0
2014-04-24,6.93,6.93,6.73,6.8,38628,0
2014-04-25,6.75,6.81,6.56,6.64,47126,0
2014-04-28,6.69,6.69,6.5,6.58,75146,0
2014-04-29,6.57,6.63,6.45,6.49,107271,0
2014-04-30,6.47,6.64,6.43,6.6,93437,0
2014-05-01,6.54,6.61,6.49,6.59,88389,0
2014-05-02,6.61,6.74,6.55,6.59,80009,0
2014-05-05,6.51,6.64,6.51,6.59,90000,0
2014-05-06,6.57,6.58,6.47,6.53,70466,0
2014-05-07,6.52,6.71,6.45,6.53,148764,0
2014-05-08,6.5,6.71,5.86,6.25,609043,0
2014-05-09,6.56,7.24,6.48,6.86,309668,0
2014-05-12,6.76,7.05,6.69,6.87,311477,0
2014-05-13,6.81,7.17,6.79,7.13,149934,0
2014-05-14,7.07,7.43,7.03,7.05,208030,0
2014-05-15,6.99,7.07,6.84,6.86,154030,0
2014-05-16,6.88,7,6.82,6.985,69766,0
2014-05-19,6.99,7,6.86,6.93,136897,0
2014-05-20,6.89,6.95,6.73,6.74,115684,0
2014-05-21,6.74,6.857,6.66,6.75,106908,0
2014-05-22,6.79,6.89,6.71,6.74,96495,0
2014-05-23,6.77,6.83,6.68,6.78,84955,0
2014-05-27,6.91,7.02,6.82,6.89,186724,0
2014-05-28,6.91,7,6.85,6.95,126470,0
2014-05-29,6.95,7.03,6.95,7.01,538305,0
2014-05-30,7.02,7.06,6.77,6.82,520312,0
2014-06-02,6.86,6.89,6.68,6.8,250252,0
2014-06-03,6.87,6.87,6.26,6.34,838606,0
2014-06-04,6.31,6.4399,6.22,6.28,417487,0
2014-06-05,6.3,6.39,6.16,6.3,249778,0
2014-06-06,6.35,6.42,6.3,6.4,124994,0
2014-06-09,6.365,6.5,6.33,6.4,178026,0
2014-06-10,6.35,6.61,6.35,6.55,415900,0
2014-06-11,6.53,6.56,6.35,6.37,213936,0
2014-06-12,6.33,6.38,6.26,6.31,137275,0
2014-06-13,6.35,6.5,6.28,6.43,171701,0
2014-06-16,6.45,6.57,6.33,6.34,155926,0
2014-06-17,6.42,6.43,6.31,6.38,312655,0
2014-06-18,6.4,6.44,6.29,6.35,158493,0
2014-06-19,6.39,6.43,6.265,6.34,222003,0
2014-06-20,6.37,6.41,6.28,6.35,280859,0
2014-06-23,6.33,6.48,6.33,6.45,351982,0
2014-06-24,6.42,6.6,6.4159,6.5,151686,0
2014-06-25,6.46,6.58,6.44,6.56,185231,0
2014-06-26,6.58,6.77,6.51,6.71,120247,0
2014-06-27,6.67,6.8,6.63,6.77,733717,0
2014-06-30,6.77,6.9,6.7,6.83,93930,0
2014-07-01,6.82,6.9999,6.805,6.85,149519,0
2014-07-02,6.91,7.1,6.85,7.06,388800,0
2014-07-03,7.07,7.1,6.9,7.05,91112,0
2014-07-07,7.05,7.14,6.83,6.9,171320,0
2014-07-08,6.86,6.9,6.6,6.78,132652,0
2014-07-09,6.79,6.86,6.7,6.81,109483,0
2014-07-10,6.69,6.87,6.66,6.75,88817,0
2014-07-11,6.85,6.89,6.68,6.79,77642,0
2014-07-14,6.78,7,6.78,6.96,88338,0
2014-07-15,6.95,6.99,6.78,6.86,89055,0
2014-07-16,6.9,6.94,6.73,6.83,54550,0
2014-07-17,6.8,6.87,6.61,6.65,66440,0
2014-07-18,6.63,7,6.63,6.9,241834,0
2014-07-21,6.85,6.89,6.59,6.77,163287,0
2014-07-22,6.81,6.81,6.51,6.54,55847,0
2014-07-23,6.56,6.56,6.38,6.46,64507,0
2014-07-24,6.38,6.41,6.286,6.35,133715,0
2014-07-25,6.28,6.36,6.2418,6.33,73940,0
2014-07-28,6.36,6.36,6.13,6.2,262081,0
2014-07-29,6.22,6.42,6.09,6.22,164441,0
2014-07-30,6.23,6.28,6.15,6.18,115810,0
2014-07-31,6.15,6.18,6.04,6.11,129939,0
2014-08-01,6.04,6.19,6.01,6.16,148426,0
2014-08-04,6.16,6.2,6.06,6.1,169534,0
2014-08-05,5.94,6.21,5.48,6.19,191609,0
2014-08-06,6.16,6.26,6.16,6.23,79505,0
2014-08-07,6.21,6.26,5.97,6.24,132231,0
2014-08-08,5.78,6.35,5.54,6.06,273082,0
2014-08-11,6.05,6.36,6.05,6.36,201897,0
2014-08-12,6.36,6.36,6.05,6.14,117813,0
2014-08-13,6.13,6.31,6.11,6.2,56910,0
2014-08-14,6.08,6.37,6.08,6.28,110826,0
2014-08-15,6.35,6.35,6.2,6.25,144730,0
2014-08-18,6.28,6.5,6.28,6.42,91731,0
2014-08-19,6.41,6.42,6.27,6.32,63132,0
2014-08-20,6.28,6.35,6.22,6.26,55517,0
2014-08-21,6.23,6.37,6.22,6.36,55691,0
2014-08-22,6.34,6.475,6.26,6.29,73090,0
2014-08-25,6.32,6.66,6.32,6.6,116946,0
2014-08-26,6.64,6.68,6.5,6.53,95736,0
2014-08-27,6.55,7,6.49,6.79,152020,0
2014-08-28,6.78,6.85,6.7,6.74,66415,0
2014-08-29,6.73,6.99,6.7,6.96,122594,0
2014-09-02,7.01,7.01,6.78,6.91,194400,0
2014-09-03,6.88,6.95,6.8,6.86,168836,0
2014-09-04,6.85,6.98,6.724,6.85,107820,0
2014-09-05,6.8,7.2999,6.77,7.25,239278,0
2014-09-08,7.23,7.45,7.14,7.33,140431,0
2014-09-09,7.34,7.52,7.24,7.3,163148,0
2014-09-10,7.25,7.395,7.18,7.3,192405,0
2014-09-11,7.3,7.44,7.2,7.26,159787,0
2014-09-12,7.25,7.7,7.18,7.57,792868,0
2014-09-15,7.55,7.55,7.272,7.42,129271,0
2014-09-16,7.43,7.49,7.25,7.41,77345,0
2014-09-17,7.39,7.55,7.31,7.51,101592,0
2014-09-18,7.52,7.63,7.47,7.52,151320,0
2014-09-19,7.52,7.58,7.45,7.51,254841,0
2014-09-22,7.46,7.605,7.33,7.58,206779,0
2014-09-23,7.53,7.58,7.36,7.39,183622,0
2014-09-24,7.38,7.6,7.35,7.4,169173,0
2014-09-25,7.35,7.46,7.12,7.21,229304,0
2014-09-26,7.24,7.34,7.13,7.19,149310,0
2014-09-29,7.09,7.25,6.985,7.2,97801,0
2014-09-30,7.17,7.25,7.04,7.13,144325,0
2014-10-01,7.15,7.15,7.02,7.05,161433,0
2014-10-02,7.07,7.36,7.04,7.33,114980,0
2014-10-03,7.36,7.44,7.28,7.32,117968,0
2014-10-06,7.3,7.35,7.07,7.1,175798,0
2014-10-07,7.08,7.21,7.07,7.16,204148,0
2014-10-08,7.04,7.22,6.97,7.03,244914,0
2014-10-09,7.06,7.23,6.89,7.16,318911,0
2014-10-10,7.11,7.19,6.91,6.97,228557,0
2014-10-13,6.95,7.07,6.86,6.96,145289,0
2014-10-14,7.03,7.03,6.88,7.01,193405,0
2014-10-15,6.91,7,6.82,6.88,316552,0
2014-10-16,6.8,7.03,6.77,6.83,342770,0
2014-10-17,6.79,7,6.72,6.99,187149,0
2014-10-20,6.94,7.0297,6.86,6.96,219096,0
2014-10-21,6.98,6.995,6.89,6.97,177835,0
2014-10-22,6.87,7.02,6.86,6.91,118444,0
2014-10-23,6.98,7.12,6.78,6.9,159676,0
2014-10-24,6.79,6.97,6.71,6.77,150780,0
2014-10-27,6.76,6.82,6.631,6.7,106644,0
2014-10-28,6.7,6.94,6.63,6.88,198438,0
2014-10-29,6.74,6.96,6.73,6.9,89664,0
2014-10-30,6.87,7.02,6.65,6.99,115605,0
2014-10-31,6.99,7.07,6.86,7.01,113079,0
2014-11-03,7.04,7.0699,6.81,6.9,111538,0
2014-11-04,6.6442,7.005,6.6442,6.85,88894,0
2014-11-05,6.87,6.91,6.73,6.84,169513,0
2014-11-06,6.87,6.99,6.7,6.79,306102,0
2014-11-07,6.46,7.29,6.25,7.28,342053,0
2014-11-10,7.24,7.29,7.11,7.15,451148,0
2014-11-11,7.15,7.26,6.9,7.1,203240,0
2014-11-12,7.05,7.2,6.96,7.07,265484,0
2014-11-13,7.11,7.45,7.02,7.42,557393,0
2014-11-14,7.5,8.037,7.46,8.01,887805,0
2014-11-17,8.09,8.1,7.85,7.89,604484,0
2014-11-18,7.91,8.04,7.8,7.8,151005,0
2014-11-19,7.8,7.83,7.6,7.63,285192,0
2014-11-20,7.59,7.8292,7.56,7.68,173125,0
2014-11-21,7.75,7.75,7.58,7.63,189200,0
2014-11-24,7.6,7.85,7.59,7.76,181683,0
2014-11-25,7.87,8.02,7.74,7.98,358170,0
2014-11-26,7.95,8.05,7.812,8,548394,0
2014-11-28,8,8.05,7.86,7.96,162159,0
2014-12-01,7.97,7.99,7.82,7.88,191430,0
2014-12-02,7.81,7.98,7.8,7.94,298946,0
2014-12-03,7.83,8.06,7.77,7.84,441105,0
2014-12-04,7.81,7.95,7.77,7.79,157008,0
2014-12-05,7.79,7.92,7.75,7.77,134903,0
2014-12-08,7.77,7.78,7.62,7.69,154173,0
2014-12-09,7.66,7.92,7.55,7.89,193111,0
2014-12-10,7.89,7.969,7.74,7.88,250186,0
2014-12-11,7.89,8.02,7.8,7.94,338578,0
2014-12-12,7.85,8.02,7.82,7.85,440237,0
2014-12-15,7.85,7.98,7.76,7.8,125445,0
2014-12-16,7.77,7.89,7.63,7.64,170418,0
2014-12-17,7.6,7.87,7.55,7.84,239881,0
2014-12-18,7.91,7.96,7.8,7.88,442682,0
2014-12-19,7.82,7.95,7.8,7.91,306286,0
2014-12-22,7.81,8.139,7.81,8.01,409604,0
2014-12-23,7.9,8.13,7.9,8,246400,0
2014-12-24,8.04,8.08,7.9,8,355768,0
2014-12-26,8.03,8.06,7.9,7.98,226392,0
2014-12-29,7.99,8.02,7.8,7.8,233612,0
2014-12-30,7.82,7.97,7.71,7.75,231386,0
2014-12-31,7.74,7.78,7.64,7.67,115076,0
2015-01-02,7.73,7.8,7.55,7.58,164309,0
2015-01-05,7.58,7.74,7.53,7.65,477414,0
2015-01-06,7.69,7.69,7.3275,7.48,1300689,0
2015-01-07,7.45,7.62,7.32,7.57,560148,0
2015-01-08,7.63,7.75,7.63,7.63,119810,0
2015-01-09,7.65,7.748,7.38,7.49,172805,0
2015-01-12,7.49,7.568,7.2,7.39,163932,0
2015-01-13,7.45,7.62,7.28,7.46,181779,0
2015-01-14,7.39,8.07,7.278,8.07,380415,0
2015-01-15,8.06,8.0999,7.7704,7.94,330940,0
2015-01-16,7.8,7.95,7.78,7.88,163664,0
2015-01-20,7.9,7.99,7.66,7.92,487066,0
2015-01-21,7.9,7.93,7.7,7.73,202326,0
2015-01-22,7.7167,7.89,7.59,7.86,125623,0
2015-01-23,7.87,7.96,7.74,7.945,434966,0
2015-01-26,7.96,8.25,7.93,8.16,809991,0
2015-01-27,8.1,8.57,8.05,8.51,569306,0
2015-01-28,8.3722,8.618,8.34,8.34,286391,0
2015-01-29,8.45,8.47,8.2,8.45,141757,0
2015-01-30,8.4,8.515,8.32,8.45,275101,0
2015-02-02,8.49,8.56,8.22,8.3,145122,0
2015-02-03,8.3,8.43,8.22,8.33,124810,0
2015-02-04,8.33,8.5,8.27,8.3,144547,0
2015-02-05,8.31,8.48,8.28,8.41,134790,0
2015-02-06,8.43,8.505,8.345,8.38,183057,0
2015-02-09,8.34,8.46,8.1,8.21,274783,0
2015-02-10,8.24,8.44,8.1,8.38,231215,0
2015-02-11,8.27,8.42,8.27,8.4,90840,0
2015-02-12,8.37,8.46,8.1,8.16,408509,0
2015-02-13,8.19,8.42,8.14,8.4,114589,0
2015-02-17,8.41,8.43,8.25,8.3,145931,0
2015-02-18,8.27,8.29,8.12,8.19,155398,0
2015-02-19,8.2,8.37,8.16,8.18,168648,0
2015-02-20,8.21,8.25,7.93,7.96,258905,0
2015-02-23,7.93,7.95,7.61,7.63,221010,0
2015-02-24,7.4819,7.76,7.4819,7.69,143329,0
2015-02-25,7.66,7.865,7.63,7.84,182355,0
2015-02-26,7.83,8.14,7.81,8.01,230083,0
2015-02-27,7.4,7.77,7.05,7.28,940750,0
2015-03-02,7.3,7.39,7.15,7.2,624400,0
2015-03-03,7.2,7.47,6.9,6.99,428600,0
2015-03-04,6.99,7.09,6.87,6.89,191600,0
2015-03-05,6.91,7.1,6.8,7.09,305400,0
2015-03-06,7.1,7.14,6.95,7.04,196800,0
2015-03-09,7,7.22,6.95,6.96,241900,0
2015-03-10,7.04,7.23,6.9,7.16,327300,0
2015-03-11,7.2,7.34,7.09,7.17,156200,0
2015-03-12,7.21,7.4,7.07,7.36,204300,0
2015-03-13,7.33,7.57,7.32,7.56,209400,0
2015-03-16,7.55,7.7,7.47,7.63,304100,0
2015-03-17,7.6,7.74,7.51,7.61,311700,0
2015-03-18,7.59,7.82,7.5,7.8,388900,0
2015-03-19,7.76,7.94,7.6,7.77,312100,0
2015-03-20,7.68,7.88,7.58,7.59,218500,0
2015-03-23,7.62,7.69,7.47,7.49,193900,0
2015-03-24,7.5,7.6,7.3,7.44,141400,0
2015-03-25,7.43,7.56,7.33,7.36,166100,0
2015-03-26,7.36,7.37,7.22,7.25,112700,0
2015-03-27,7.25,7.35,7.17,7.34,126400,0
2015-03-30,7.33,7.47,7.2,7.39,207600,0
2015-03-31,7.39,7.61,7.37,7.54,350837,0
2015-04-01,7.53,7.61,7.43,7.55,270700,0
2015-04-02,7.58,8.21,7.57,8.15,543600,0
2015-04-06,8.09,8.44,8.02,8.4,440000,0
2015-04-07,8.36,8.53,8.22,8.41,648501,0
2015-04-08,8.33,8.56,8.31,8.51,218200,0
2015-04-09,8.48,8.54,8.37,8.47,272242,0
2015-04-10,8.52,8.52,8.35,8.44,493900,0
2015-04-13,8.33,8.51,8.33,8.5,263500,0
2015-04-14,8.48,8.56,8.36,8.41,439600,0
2015-04-15,8.46,8.51,8.33,8.4,351917,0
2015-04-16,8.37,8.38,8.21,8.21,203028,0
2015-04-17,7.96,8.31,7.83,8.05,546900,0
2015-04-20,8.05,8.12,7.9,7.98,318546,0
2015-04-21,7.97,8.05,7.92,7.95,178633,0
2015-04-22,7.91,8.078,7.88,8.01,190260,0
2015-04-23,8.01,8.22,7.9,8.16,521900,0
2015-04-24,8.2,8.4,8.15,8.35,271000,0
2015-04-27,8.35,8.49,8.21,8.25,439200,0
2015-04-28,8.27,8.46,8.09,8.38,193200,0
2015-04-29,8.37,8.48,8.16,8.2,257500,0
2015-04-30,8.14,8.75,8.07,8.26,504200,0
2015-05-01,8.26,8.45,8.12,8.2,314900,0
2015-05-04,8.46,8.46,8.15,8.21,162300,0
2015-05-05,8.17,8.36,8.03,8.12,243100,0
2015-05-06,8.11,8.344,7.84,7.89,193490,0
2015-05-07,7.93,8.35,7.78,7.8,173153,0
2015-05-08,8.38,8.84,8.25,8.59,1144600,0
2015-05-11,8.64,8.64,8.4,8.48,553500,0
2015-05-12,8.28,8.945,8.28,8.92,911302,0
2015-05-13,8.98,9.08,8.75,8.8,605300,0
2015-05-14,8.82,8.94,8.74,8.89,266500,0
2015-05-15,8.9,9.02,8.85,8.93,779400,0
2015-05-18,8.9,9.04,8.85,9,554348,0
2015-05-19,8.95,9.03,8.88,8.92,280000,0
2015-05-20,8.95,9.01,8.85,8.98,278000,0
2015-05-21,9,9.02,8.89,9.01,201400,0
2015-05-22,8.96,9.04,8.8,8.92,171900,0
2015-05-26,8.86,8.97,8.78,8.82,257979,0
2015-05-27,8.87,9.08,8.72,8.99,505100,0
2015-05-28,8.96,9.1,8.8,9,366083,0
2015-05-29,8.98,9.08,8.9,8.99,405300,0
2015-06-01,9,9.005,8.825,8.98,230563,0
2015-06-02,8.94,9,8.81,8.91,192871,0
2015-06-03,8.91,9.04,8.84,8.96,387000,0
2015-06-04,8.92,9.04,8.9,8.99,143900,0
2015-06-05,9.01,9.15,8.88,9.03,333600,0
2015-06-08,9.03,9.1,8.95,9,419700,0
2015-06-09,8.98,9.03,8.9,8.98,115499,0
2015-06-10,9.03,9.135,8.97,9.11,219498,0
2015-06-11,9.15,9.19,9.03,9.035,139000,0
2015-06-12,8.99,9.09,8.95,9.02,153900,0
2015-06-15,9,9.1,8.92,9.06,256000,0
2015-06-16,9.03,9.17,8.95,9.11,243700,0
2015-06-17,9.14,9.22,9.02,9.03,157800,0
2015-06-18,9.05,9.2,9.04,9.07,167900,0
2015-06-19,9.08,9.14,8.88,8.89,343200,0
2015-06-22,8.95,9.02,8.76,8.83,161300,0
2015-06-23,8.84,8.94,8.7,8.91,226402,0
2015-06-24,8.92,8.94,8.77,8.77,144200,0
2015-06-25,8.82,8.97,8.59,8.8,287100,0
2015-06-26,8.67,8.89,8.58,8.67,1893700,0
2015-06-29,8.58,8.78,8.2,8.2,275100,0
2015-06-30,8.21,8.47,8.15,8.26,252797,0
2015-07-01,8.3,8.39,8.2,8.27,267700,0
2015-07-02,8.31,8.36,8.19,8.32,110100,0
2015-07-06,8.28,8.38,8.19,8.31,226800,0
2015-07-07,8.34,8.34,8.04,8.11,218800,0
2015-07-08,8.07,8.09,7.96,7.99,233600,0
2015-07-09,8.11,8.34,7.99,8.19,510600,0
2015-07-10,8.19,8.4,8.19,8.35,136400,0
2015-07-13,8.37,8.81,8.35,8.77,290000,0
2015-07-14,8.77,9.17,8.69,9.11,428921,0
2015-07-15,9.12,9.12,8.88,8.91,168396,0
2015-07-16,8.12,9.2,8.12,9.15,263400,0
2015-07-17,9.19,9.27,9.07,9.16,137500,0
2015-07-20,9.13,9.16,8.93,9.01,97700,0
2015-07-21,9.86,9.86,9.39,9.72,1155000,0
2015-07-22,9.64,10.05,9.56,10.01,526000,0
2015-07-23,10.11,10.3,9.93,10.25,694500,0
2015-07-24,10.21,10.33,9.85,9.94,311200,0
2015-07-27,9.86,9.99,9.65,9.7,164400,0
2015-07-28,9.77,9.83,9.32,9.63,242700,0
2015-07-29,9.68,9.82,9.42,9.5,195200,0
2015-07-30,9.48,9.88,9.05,9.73,307300,0
2015-07-31,9.71,10.02,9.58,9.73,242700,0
2015-08-03,9.7,9.76,9.36,9.52,198100,0
2015-08-04,9.5,9.88,9.02,9.87,195000,0
2015-08-05,9.92,10.39,9.03,10.01,583500,0
2015-08-06,10.05,10.18,9.41,9.41,521172,0
2015-08-07,9.78,10.42,9.29,9.88,756700,0
2015-08-10,9.96,10.22,9.4,9.7,586400,0
2015-08-11,9.57,9.76,9.24,9.27,559864,0
2015-08-12,9.24,9.48,8.91,9.18,465500,0
2015-08-13,9.19,9.32,8.84,9.02,386300,0
2015-08-14,9.03,9.14,8.89,9.07,336200,0
2015-08-17,8.98,9.35,8.95,9.18,365100,0
2015-08-18,9.11,9.13,8.66,8.76,511000,0
2015-08-19,8.58,8.91,8.54,8.56,418800,0
2015-08-20,8.55,8.6,8.15,8.19,501000,0
2015-08-21,8.05,8.39,7.81,7.83,599300,0
2015-08-24,7.43,7.85,7.07,7.34,619330,0
2015-08-25,7.53,7.72,7.19,7.21,488700,0
2015-08-26,7.38,7.53,7.25,7.44,373000,0
2015-08-27,7.52,7.6,7.32,7.5,221700,0
2015-08-28,7.45,7.63,7.45,7.62,242600,0
2015-08-31,7.61,7.68,7.43,7.55,222300,0
2015-09-01,7.38,7.61,7.28,7.37,280100,0
2015-09-02,7.46,7.55,7.26,7.39,313100,0
2015-09-03,7.46,7.77,7.4,7.68,355600,0
2015-09-04,7.59,7.68,7.45,7.61,265200,0
2015-09-08,7.69,7.9,7.67,7.71,318500,0
2015-09-09,7.78,7.85,7.51,7.54,187000,0
2015-09-10,7.54,7.86,7.4499,7.51,120938,0
2015-09-11,7.47,7.6,7.45,7.52,170500,0
2015-09-14,7.5,7.6,7.19,7.56,444000,0
2015-09-15,7.55,8.02,7.5,7.95,355700,0
2015-09-16,7.93,8.07,7.71,7.85,354300,0
2015-09-17,7.82,7.99,7.65,7.84,391122,0
2015-09-18,7.72,7.91,7.7,7.81,622300,0
2015-09-21,7.92,8.01,7.77,7.95,286600,0
2015-09-22,7.88,8.52,7.85,8.51,508000,0
2015-09-23,8.49,8.97,8.41,8.88,538600,0
2015-09-24,8.79,8.87,8.71,8.83,251044,0
2015-09-25,8.95,8.96,8.31,8.4,379700,0
2015-09-28,8.32,8.34,7.54,8.17,223215,0
2015-09-29,8.16,8.35,7.97,8.03,150600,0
2015-09-30,8.13,8.3,7.99,8.28,337800,0
2015-10-01,8.27,8.4,7.97,8.38,306600,0
2015-10-02,8.28,8.31,7.67,8.24,296000,0
2015-10-05,8.29,8.485,7.92,8,302872,0
2015-10-06,8.02,8.18,7.86,8.02,198600,0
2015-10-07,8.1,8.2,8.02,8.05,328500,0
2015-10-08,8.05,8.1,7.76,7.85,642300,0
2015-10-09,7.9,8.39,7.7,7.82,418600,0
2015-10-12,7.8,7.95,7.67,7.89,242406,0
2015-10-13,7.82,7.99,7.78,7.78,130500,0
2015-10-14,7.76,7.82,7.5,7.51,235700,0
2015-10-15,7.56,7.83,7.42,7.77,231300,0
2015-10-16,7.8,7.91,7.33,7.83,288000,0
2015-10-19,7.82,7.93,7.4,7.91,191000,0
2015-10-20,7.94,7.97,7.68,7.74,171877,0
2015-10-21,7.75,7.75,7.46,7.54,214400,0
2015-10-22,7.57,7.84,7.5,7.59,324500,0
2015-10-23,7.72,7.76,7.39,7.71,122400,0
2015-10-26,7.72,7.8,7.65,7.68,106600,0
2015-10-27,7.67,7.69,7.35,7.47,218400,0
2015-10-28,7.5,7.79,7.31,7.75,173400,0
2015-10-29,7.75,7.85,7.57,7.61,179100,0
2015-10-30,7.64,7.77,7.6,7.73,339000,0
2015-11-02,7.72,7.83,7.06,7.8,249431,0
2015-11-03,7.75,7.84,7.64,7.73,308500,0
2015-11-04,7.72,7.87,7.44,7.85,609140,0
2015-11-05,7.89,8.01,7.8,7.98,472600,0
2015-11-06,7.99,8.34,7.79,8.23,754400,0
2015-11-09,8.2,8.2,7.43,7.52,279587,0
2015-11-10,7.48,7.64,7.39,7.56,269900,0
2015-11-11,7.56,7.74,7.48,7.63,127200,0
2015-11-12,7.55,7.62,7.34,7.37,152300,0
2015-11-13,7.29,7.36,6.92,6.99,270200,0
2015-11-16,7.01,7.05,6.07,6.21,815000,0
2015-11-17,6.22,6.24,5.91,6.05,726400,0
2015-11-18,6.06,6.55,6.03,6.54,431200,0
2015-11-19,6.56,6.91,6.42,6.43,263200,0
2015-11-20,6.49,6.59,6.45,6.46,200900,0
2015-11-23,6.42,6.75,6.3,6.65,280700,0
2015-11-24,6.58,6.61,6.24,6.51,144400,0
2015-11-25,6.51,6.6,6.34,6.37,209000,0
2015-11-27,6.34,6.85,6.19,6.64,107400,0
2015-11-30,6.67,6.79,6.44,6.62,274100,0
2015-12-01,6.63,6.67,6.43,6.51,133193,0
2015-12-02,6.5,6.53,6.36,6.47,102740,0
2015-12-03,6.48,7.265,6.25,6.8,852204,0
2015-12-04,6.78,6.95,6.61,6.77,193600,0
2015-12-07,6.77,6.78,6.4,6.55,275200,0
2015-12-08,6.46,6.49,6.2,6.26,147687,0
2015-12-09,6.22,6.5,6.14,6.49,300300,0
2015-12-10,6.49,6.51,6.35,6.41,203500,0
2015-12-11,6.26,6.4,6.15,6.15,236200,0
2015-12-14,6.12,6.31,5.93,5.97,288663,0
2015-12-15,6.04,6.29,5.89,6.21,314600,0
2015-12-16,6.28,6.36,6.18,6.35,383600,0
2015-12-17,6.41,6.46,6.27,6.35,319000,0
2015-12-18,6.31,6.78,6.26,6.68,344900,0
2015-12-21,6.73,6.81,6.56,6.69,115700,0
2015-12-22,6.7,6.94,6.56,6.86,210847,0
2015-12-23,6.88,7.09,6.55,6.97,219100,0
2015-12-24,6.99,7.11,6.91,7,107070,0
2015-12-28,6.98,7.08,6.75,6.8,156889,0
2015-12-29,6.86,6.98,6.67,6.84,292096,0
2015-12-30,6.78,6.95,6.63,6.65,88615,0
2015-12-31,6.6,6.7,6.47,6.62,181607,0
2016-01-04,6.48,6.76,6.33,6.65,202438,0
2016-01-05,6.66,6.72,6.465,6.54,178073,0
2016-01-06,6.44,6.79,6.3501,6.5,260486,0
2016-01-07,6.38,6.43,6.05,6.17,265959,0
2016-01-08,6.19,6.42,6.06,6.08,193398,0
2016-01-11,6.16,6.2,5.95,6.2,283810,0
2016-01-12,6.25,6.33,6.05,6.16,235115,0
2016-01-13,6.2,7.02,6.2,6.4,445016,0
2016-01-14,6.45,6.57,6.27,6.33,223287,0
2016-01-15,6.14,6.29,5.96,6.04,373679,0
2016-01-19,6.1,6.15,5.63,5.73,444500,0
2016-01-20,5.66,5.68,5.42,5.59,498230,0
2016-01-21,5.59,6,5.57,5.83,461541,0
2016-01-22,5.98,6.14,5.86,6.12,707935,0
2016-01-25,6.12,6.24,5.87,5.9,222651,0
2016-01-26,6.03,6.03,5.85,5.95,331002,0
2016-01-27,5.94,6.13,5.89,6.03,386968,0
2016-01-28,6.08,6.15,5.93,6.01,251614,0
2016-01-29,6.02,6.15,5.96,6.1,255554,0
2016-02-01,6.07,6.21,6.04,6.13,348565,0
2016-02-02,6.06,6.15,5.94,6,282347,0
2016-02-03,6.04,6.08,5.91,6.06,201513,0
2016-02-04,6.01,6.13,5.95,6.02,145535,0
2016-02-05,6.02,6.16,5.87,5.9,247451,0
2016-02-08,5.85,5.88,5.495,5.565,258756,0
2016-02-09,5.5,5.58,5.41,5.53,225110,0
2016-02-10,5.62,5.78,5.48,5.52,175726,0
2016-02-11,5.4,5.85,5.4,5.79,198489,0
2016-02-12,5.86,5.98,5.85,5.94,156414,0
2016-02-16,6.02,6.15,5.97,6.02,169786,0
2016-02-17,6.06,6.26,5.7982,5.9,169178,0
2016-02-18,5.89,6.05,5.73,5.75,123348,0
2016-02-19,5.74,6.01,5.74,5.87,145812,0
2016-02-22,5.93,6.08,5.89,5.92,180517,0
2016-02-23,5.91,6.05,5.805,5.88,210828,0
2016-02-24,5.85,6.06,5.75,6.03,216090,0
2016-02-25,6,6.37,6,6.29,523283,0
2016-02-26,6.26,6.93,6.26,6.93,655130,0
2016-02-29,7.1,7.26,6.925,7.17,512695,0
2016-03-01,7.14,7.32,6.8,7.06,389650,0
2016-03-02,7.09,7.26,7.05,7.15,247480,0
2016-03-03,7.15,7.41,7.03,7.32,259978,0
2016-03-04,7.34,7.45,7.16,7.24,379081,0
2016-03-07,7.12,7.7,7.12,7.39,250709,0
2016-03-08,7.32,7.44,7.1,7.1,178235,0
2016-03-09,7.12,7.19,7,7.11,183168,0
2016-03-10,7.13,7.13,6.72,6.75,235921,0
2016-03-11,6.81,7.17,6.76,6.89,119409,0
2016-03-14,6.84,7.16,6.84,7.05,172115,0
2016-03-15,7,7,6.78,6.92,122884,0
2016-03-16,6.97,7.22,6.905,7.14,191541,0
2016-03-17,7.06,7.3,7.05,7.23,256509,0
2016-03-18,7.26,7.39,7.23,7.3,266310,0
2016-03-21,7.25,7.31,7.07,7.2,134208,0
2016-03-22,7.14,7.45,7.06,7.31,153740,0
2016-03-23,7.3,7.38,7.225,7.25,193667,0
2016-03-24,7.35,7.72,7.08,7.41,286695,0
2016-03-28,7.45,7.48,7.275,7.32,181977,0
2016-03-29,7.31,7.6,7.29,7.57,281381,0
2016-03-30,7.66,7.83,7.59,7.7,153170,0
2016-03-31,7.69,7.78,7.2,7.72,177026,0
2016-04-01,7.62,7.86,7.56,7.73,159736,0
2016-04-04,7.75,7.89,7.72,7.84,244782,0
2016-04-05,7.79,7.86,7.58,7.61,179934,0
2016-04-06,7.64,7.82,7.51,7.7,205588,0
2016-04-07,7.66,7.78,7.59,7.73,109689,0
2016-04-08,7.515,7.87,7.5,7.64,139657,0
2016-04-11,7.6,7.78,7.48,7.67,73043,0
2016-04-12,7.69,7.77,7.455,7.6,65877,0
2016-04-13,7.64,7.87,7.46,7.85,148997,0
2016-04-14,7.87,7.87,7.59,7.64,117185,0
2016-04-15,7.6,7.75,7.54,7.64,116623,0
2016-04-18,7.67,7.74,7.53,7.68,122857,0
2016-04-19,7.68,7.71,7.49,7.57,130524,0
2016-04-20,7.6,7.74,7.455,7.67,154348,0
2016-04-21,7.65,7.75,7.525,7.67,108179,0
2016-04-22,7.7,7.78,7.505,7.65,80451,0
2016-04-25,7.61,7.855,7.61,7.78,104097,0
2016-04-26,7.83,7.92,7.77,7.83,238688,0
2016-04-27,7.89,7.89,7.56,7.73,151915,0
2016-04-28,7.76,7.82,7.73,7.78,195027,0
2016-04-29,7.75,7.87,7.62,7.69,154640,0
2016-05-02,7.7,7.77,7.63,7.72,153235,0
2016-05-03,7.67,7.7599,7.46,7.64,192469,0
2016-05-04,7.63,7.75,7.54,7.7,208369,0
2016-05-05,7.71,7.71,7.47,7.55,143000,0
2016-05-06,7.53,7.82,7.02,7.13,490028,0
2016-05-09,7.13,7.22,6.85,7.11,155245,0
2016-05-10,7.11,7.3,7.05,7.08,109179,0
2016-05-11,7.09,7.22,6.99,7.01,130435,0
2016-05-12,7.02,7.33,6.82,7.26,266095,0
2016-05-13,7.22,7.575,6.95,6.96,174291,0
2016-05-16,6.98,7,6.79,6.8,201562,0
2016-05-17,6.78,6.93,6.56,6.65,347573,0
2016-05-18,6.62,6.84,6.59,6.78,338177,0
2016-05-19,6.75,6.88,6.7,6.76,355046,0
2016-05-20,6.79,6.99,6.79,6.92,273083,0
2016-05-23,6.91,7.17,6.89,7.1,105656,0
2016-05-24,7.13,7.32,7.09,7.3,274597,0
2016-05-25,7.32,7.49,7.12,7.19,103114,0
2016-05-26,7.19,7.35,7.13,7.22,162849,0
2016-05-27,7.24,7.54,7.2,7.32,71427,0
2016-05-31,7.35,7.41,7.28,7.4,132958,0
2016-06-01,7.31,7.52,7.295,7.51,313613,0
2016-06-02,7.48,7.6,7.4,7.6,79900,0
2016-06-03,7.61,7.726,7.49,7.58,81774,0
2016-06-06,7.57,8.12,7.57,8.09,341694,0
2016-06-07,8.09,8.28,8.05,8.25,214673,0
2016-06-08,8.25,8.46,8.08,8.46,190066,0
2016-06-09,8.41,8.56,8.34,8.53,162450,0
2016-06-10,8.37,8.51,8.09,8.22,165010,0
2016-06-13,8.17,8.21,8.01,8.15,101292,0
2016-06-14,8.15,8.26,8.05,8.2,139010,0
2016-06-15,8.24,8.61,8.1,8.49,143150,0
2016-06-16,8.47,8.77,8.4,8.76,245314,0
2016-06-17,8.79,8.88,8.74,8.76,327638,0
2016-06-20,8.94,8.99,8.77,8.77,158257,0
2016-06-21,8.8,8.83,8.65,8.74,109343,0
2016-06-22,8.78,8.8,8.66,8.75,92880,0
2016-06-23,8.74,8.81,8.62,8.77,193936,0
2016-06-24,8.42,8.76,8.35,8.62,309636,0
2016-06-27,8.52,8.75,8.3101,8.4,148560,0
2016-06-28,8.45,8.83,8.45,8.73,158006,0
2016-06-29,8.79,8.95,8.7,8.89,182075,0
2016-06-30,8.89,9.02,8.86,8.92,260686,0
2016-07-01,8.88,9.01,8.69,8.94,122322,0
2016-07-05,8.87,8.98,8.83,8.9,77610,0
2016-07-06,8.94,9.055,8.76,8.86,110899,0
2016-07-07,8.85,8.95,8.76,8.79,91508,0
2016-07-08,8.85,8.95,8.8,8.88,97300,0
2016-07-11,8.56,8.94,8.48,8.94,178259,0
2016-07-12,8.97,9.045,8.87,8.89,293668,0
2016-07-13,8.88,8.95,8.74,8.77,221048,0
2016-07-14,8.78,8.9,8.65,8.69,108719,0
2016-07-15,8.72,8.735,8.46,8.52,334489,0
2016-07-18,8.45,9.0699,8.44,9.02,759383,0
2016-07-19,9.04,9.42,8.42,9.38,850057,0
2016-07-20,9.4,9.58,9.3,9.5,435824,0
2016-07-21,9.45,9.67,9.29,9.65,390115,0
2016-07-22,9.65,9.66,9.46,9.5,202823,0
2016-07-25,9.47,9.59,9.35,9.51,198891,0
2016-07-26,9.49,9.68,9.46,9.64,203898,0
2016-07-27,9.65,9.65,9.4,9.42,98020,0
2016-07-28,9.4,9.88,9.22,9.34,93066,0
2016-07-29,9.31,9.77,9.16,9.16,140625,0
2016-08-01,9.19,9.53,9.11,9.16,280733,0
2016-08-02,9.22,9.485,8.6,8.825,418243,0
2016-08-03,8.84,8.97,8.7,8.8,564921,0
2016-08-04,8.78,9.08,8.78,8.84,397471,0
2016-08-05,8.6,9,8.42,8.66,555627,0
2016-08-08,8.65,8.655,8.56,8.6,190653,0
2016-08-09,8.56,8.94,8.53,8.81,340057,0
2016-08-10,8.81,8.84,8.64,8.74,176729,0
2016-08-11,8.74,8.86,8.7,8.73,187302,0
2016-08-12,8.74,8.83,8.61,8.67,125644,0
2016-08-15,8.69,8.735,8.41,8.57,146573,0
2016-08-16,8.57,8.62,8.3899,8.43,176462,0
2016-08-17,8.46,8.47,8.15,8.2,192435,0
2016-08-18,8.18,8.31,8.155,8.3,190757,0
2016-08-19,8.29,8.46,8.25,8.29,153577,0
2016-08-22,8.32,8.32,8.1,8.31,104333,0
2016-08-23,8.3,8.51,8.3,8.44,96591,0
2016-08-24,8.4,8.56,8.29,8.34,82266,0
2016-08-25,8.33,8.35,8.18,8.31,115421,0
2016-08-26,8.35,8.41,8.22,8.28,44227,0
2016-08-29,8.28,8.44,8.15,8.39,177382,0
2016-08-30,8.25,8.55,8.25,8.51,93500,0
2016-08-31,8.53,8.55,8.36,8.49,110814,0
2016-09-01,8.44,8.557,8.44,8.55,176424,0
2016-09-02,8.62,8.98,8.51,8.6,135157,0
2016-09-06,8.59,8.73,8.51,8.62,75702,0
2016-09-07,8.66,8.82,8.63,8.78,104491,0
2016-09-08,8.8,8.94,8.78,8.93,113199,0
2016-09-09,8.9,8.95,8.76,8.79,140823,0
2016-09-12,8.72,8.95,8.64,8.94,110720,0
2016-09-13,8.83,8.87,8.59,8.7,122086,0
2016-09-14,9.15,9.45,8.94,9.01,192157,0
2016-09-15,8.94,9.2,8.92,9.15,114904,0
2016-09-16,9.19,9.2,9.04,9.13,217054,0
2016-09-19,9.13,9.2,9,9.11,95640,0
2016-09-20,9.11,9.27,9.05,9.25,137597,0
2016-09-21,9.37,9.79,9.27,9.59,459379,0
2016-09-22,9.6,9.745,9.46,9.73,203488,0
2016-09-23,9.67,9.7,9.43,9.6,90761,0
2016-09-26,9.54,9.72,9.465,9.5,85723,0
2016-09-27,9.74,9.74,9.41,9.68,84636,0
2016-09-28,9.65,9.89,9.65,9.88,108993,0
2016-09-29,9.93,10.09,9.8556,10.05,404989,0
2016-09-30,10.15,10.38,10.09,10.28,345095,0
2016-10-03,10.35,10.35,9.91,9.99,162306,0
2016-10-04,10.02,10.03,9.781,10,211269,0
2016-10-05,10.06,10.06,9.85,9.9,141092,0
2016-10-06,9.84,10.05,9.81,9.9,130696,0
2016-10-07,9.87,9.95,9.74,9.76,129477,0
2016-10-10,9.73,9.98,9.73,9.92,87088,0
2016-10-11,9.92,10.04,9.79,9.97,182705,0
2016-10-12,10,10.15,9.9,10,76940,0
2016-10-13,9.97,10.04,9.93,9.94,82490,0
2016-10-14,9.93,10.05,9.83,9.92,143192,0
2016-10-17,9.98,10.06,9.96,10.04,111946,0
2016-10-18,10.14,10.15,10.04,10.11,95150,0
2016-10-19,10.15,10.15,9.97,10.05,168970,0
2016-10-20,10.02,10.03,9.77,9.97,72558,0
2016-10-21,9.87,10.17,9.83,9.99,118854,0
2016-10-24,10.06,10.18,10.04,10.11,79499,0
2016-10-25,10.14,10.18,9.85,9.9,75464,0
2016-10-26,9.83,10.01,9.63,9.64,123033,0
2016-10-27,9.67,9.67,9.4101,9.53,107569,0
2016-10-28,9.45,9.62,9.44,9.44,88847,0
2016-10-31,9.39,9.8,9.39,9.72,128049,0
2016-11-01,9.75,9.9,9.5321,9.58,117636,0
2016-11-02,9.6,9.87,9.4756,9.85,254197,0
2016-11-03,9.83,9.91,9.56,9.59,167200,0
2016-11-04,9.9,10.8,9.41,10.71,805593,0
2016-11-07,10.96,11.2,10.7322,11.03,481344,0
2016-11-08,10.87,11.1,10.72,10.73,286966,0
2016-11-09,10.51,11.1155,9.732,10.72,276702,0
2016-11-10,10.78,10.91,9.845,10.91,282557,0
2016-11-11,10.89,11.36,10.825,11.28,436323,0
2016-11-14,11.44,11.49,11.28,11.4,302964,0
2016-11-15,11.34,11.77,11.34,11.69,338295,0
2016-11-16,11.62,11.8,11.48,11.65,323958,0
2016-11-17,11.7,11.85,11.68,11.7,199747,0
2016-11-18,11.72,11.9053,11.7,11.85,195184,0
2016-11-21,11.93,11.99,11.7605,11.85,226638,0
2016-11-22,11.87,11.94,11.64,11.86,239927,0
2016-11-23,11.85,12.22,11.8,12.18,251445,0
2016-11-25,12.25,12.33,12.05,12.25,143863,0
2016-11-28,12.31,12.48,12.13,12.24,244637,0
2016-11-29,12.26,12.3688,12.16,12.24,227437,0
2016-11-30,12.34,12.705,12.12,12.2,786713,0
2016-12-01,12.14,12.39,11.83,12,241086,0
2016-12-02,12,12.32,11.97,12.11,173872,0
2016-12-05,12.11,12.35,12.0822,12.26,200697,0
2016-12-06,12.22,12.42,12.15,12.31,145644,0
2016-12-07,12.4,12.845,12.39,12.62,190975,0
2016-12-08,12.59,12.9499,12.59,12.66,227310,0
2016-12-09,12.7,12.8,12.48,12.56,162948,0
2016-12-12,12.55,12.66,12.14,12.15,252768,0
2016-12-13,12.23,12.41,12.0007,12.28,149489,0
2016-12-14,12.36,12.76,12.36,12.4,240094,0
2016-12-15,12.42,12.48,12.25,12.29,382925,0
2016-12-16,12.38,12.65,12.33,12.41,336835,0
2016-12-19,12.44,12.82,12.37,12.76,163131,0
2016-12-20,12.8,12.95,12.57,12.6,116138,0
2016-12-21,12.63,12.775,12.4,12.5,141234,0
2016-12-22,12.48,12.55,12.395,12.5,84004,0
2016-12-23,12.48,12.605,12.17,12.44,201888,0
2016-12-27,12.46,12.55,12.34,12.38,127922,0
2016-12-28,12.5,12.5,12.13,12.2,223346,0
2016-12-29,12.17,12.34,12.06,12.17,142659,0
2016-12-30,12.17,12.23,12.01,12.19,173769,0
2017-01-03,12.27,12.39,12.11,12.16,167158,0
2017-01-04,12.24,12.38,12.23,12.28,153633,0
2017-01-05,12.16,12.41,12.06,12.12,134667,0
2017-01-06,12.19,12.26,12.07,12.08,130238,0
2017-01-09,12.04,12.37,12.04,12.08,187543,0
2017-01-10,12.07,12.4,12,12.38,172047,0
2017-01-11,12.4,12.4,12.05,12.2,185862,0
2017-01-12,12.143,12.18,11.77,12.16,205522,0
2017-01-13,12.18,12.42,12.18,12.35,70529,0
2017-01-17,12.36,12.44,12.09,12.24,91139,0
2017-01-18,12.33,12.355,12.13,12.21,102058,0
2017-01-19,12.23,12.36,12.17,12.28,94317,0
2017-01-20,12.23,12.37,12.03,12.08,125884,0
2017-01-23,12.12,12.21,11.84,12,149070,0
2017-01-24,12.02,12.16,11.8358,12,97019,0
2017-01-25,12.11,12.16,11.88,12.14,84576,0
2017-01-26,12.16,12.25,11.96,12.14,152268,0
2017-01-27,12.11,12.15,11.9,11.97,79022,0
2017-01-30,11.86,11.88,11.67,11.77,115135,0
2017-01-31,11.77,11.84,11.62,11.7,115441,0
2017-02-01,11.79,11.87,11.68,11.82,179698,0
2017-02-02,11.81,11.82,11.37,11.41,132478,0
2017-02-03,11.48,11.69,11.41,11.56,73963,0
2017-02-06,11.52,11.57,11.31,11.35,78552,0
2017-02-07,11.34,11.53,11.25,11.46,96592,0
2017-02-08,11.41,11.45,11.17,11.3,120421,0
2017-02-09,11.31,11.48,11.26,11.39,124436,0
2017-02-10,11.43,11.59,11.3,11.4,113168,0
2017-02-13,11.46,11.82,11.3,11.64,149837,0
2017-02-14,11.69,11.69,11.32,11.45,98031,0
2017-02-15,11.38,11.51,11.18,11.5,144746,0
2017-02-16,11.45,11.46,11.28,11.44,111622,0
2017-02-17,11.46,11.46,11.28,11.41,96128,0
2017-02-21,11.48,11.77,11.26,11.29,143377,0
2017-02-22,11.25,11.3665,11.25,11.33,77800,0
2017-02-23,11.32,11.47,11.14,11.16,80173,0
2017-02-24,11.08,11.23,10.69,11.12,133446,0
2017-02-27,11.1,11.31,11.025,11.28,131696,0
2017-02-28,11.2,11.31,10.7675,10.91,274836,0
2017-03-01,11,11.52,10.88,11.51,216981,0
2017-03-02,11.45,11.71,10.9437,11.54,196010,0
2017-03-03,11.52,11.62,11.32,11.48,224781,0
2017-03-06,11.5,11.5,10.92,11.01,242014,0
2017-03-07,11,11.39,10.889,11.2,213385,0
2017-03-08,11.64,11.85,10.46,11.14,498085,0
2017-03-09,10.97,11.22,10.95,10.95,182159,0
2017-03-10,11.06,11.45,10.92,11.37,249340,0
2017-03-13,11.37,11.86,11.355,11.82,347837,0
2017-03-14,11.77,12.48,11.6,12.22,553398,0
2017-03-15,12.23,12.635,11.96,12.56,606252,0
2017-03-16,12.58,12.82,12.41,12.71,344579,0
2017-03-17,12.61,12.86,12.55,12.78,427257,0
2017-03-20,12.8,13.1,12.73,12.99,320035,0
2017-03-21,13,13.15,12.76,12.78,398151,0
2017-03-22,12.74,12.88,12.57,12.69,146460,0
2017-03-23,12.7,13.33,12.7,13.15,529000,0
2017-03-24,13.18,13.38,13.08,13.28,375872,0
2017-03-27,13.11,13.25,12.9,12.97,290971,0
2017-03-28,12.94,13.065,12.27,12.98,244476,0
2017-03-29,12.95,13.02,12.86,12.97,130834,0
2017-03-30,12.92,13.11,12.88,13.09,272289,0
2017-03-31,13.09,13.21,12.9,12.99,164579,0
2017-04-03,12.95,13.23,12.8423,13,199185,0
2017-04-04,12.93,13.16,12.93,13.07,112777,0
2017-04-05,13.13,13.15,12.73,12.82,236962,0
2017-04-06,12.8,13.16,12.74,13.135,147498,0
2017-04-07,13.12,13.17,13.0177,13.11,173511,0
2017-04-10,13.15,13.21,13.05,13.11,149993,0
2017-04-11,13.1,13.29,13.09,13.24,207829,0
2017-04-12,13.25,13.25,12.88,13.05,175057,0
2017-04-13,13,13.25,13,13.2,162852,0
2017-04-17,13.3,13.96,13.29,13.68,656849,0
2017-04-18,13.61,14.06,13.52,14.05,315750,0
2017-04-19,14.1,14.29,13.85,14.05,264155,0
2017-04-20,14.07,14.17,13.88,14.04,267041,0
2017-04-21,14.01,14.105,13.81,14.03,210277,0
2017-04-24,14.19,14.19,13.91,14,242973,0
2017-04-25,14.62,14.62,14.27,14.33,436384,0
2017-04-26,14.3,14.72,14.11,14.63,249427,0
2017-04-27,14.65,14.68,14.28,14.3,255178,0
2017-04-28,14.28,14.4,14.05,14.29,237118,0
2017-05-01,14.32,14.61,14.28,14.44,236843,0
2017-05-02,14.44,14.665,14.17,14.22,220168,0
2017-05-03,14.15,14.15,13.64,13.8,200368,0
2017-05-04,13.79,13.88,13.454,13.57,233297,0
2017-05-05,14,15.485,14,15.4,819623,0
2017-05-08,15.4,15.78,15.2,15.76,369917,0
2017-05-09,15.74,16.58,15.51,16,1168876,0
2017-05-10,15.93,16.13,15.71,16,711079,0
2017-05-11,16,16.035,15.68,15.9,380364,0
2017-05-12,15.88,15.94,15.51,15.64,235331,0
2017-05-15,15.71,15.785,15.5,15.78,257904,0
2017-05-16,15.76,15.82,15.47,15.68,401353,0
2017-05-17,15.37,15.57,15.16,15.35,320053,0
2017-05-18,15.36,15.57,15.03,15.51,440097,0
2017-05-19,15.53,15.9,15.53,15.69,302881,0
2017-05-22,15.7,16.06,15.43,16,494441,0
2017-05-23,16.09,16.38,15.7596,15.9,395596,0
2017-05-24,15.95,15.95,15.69,15.8,291175,0
2017-05-25,15.89,15.98,15.61,15.86,468261,0
2017-05-26,15.87,15.92,15.66,15.7,265950,0
2017-05-30,15.65,15.83,15.56,15.66,309366,0
2017-05-31,15.7,16.1,15.57,16.07,536506,0
2017-06-01,16.15,16.64,16.09,16.43,616646,0
2017-06-02,16.45,17,16.4,16.93,389942,0
2017-06-05,16.93,16.96,16.64,16.81,335213,0
2017-06-06,16.66,17.1,16.51,16.81,347296,0
2017-06-07,16.86,16.94,16.5,16.76,624610,0
2017-06-08,16.8,16.86,16.61,16.85,346836,0
2017-06-09,16.84,16.8631,16.34,16.49,311078,0
2017-06-12,16.4,16.4,15.99,16.02,253914,0
2017-06-13,16.14,16.78,15.76,15.89,252887,0
2017-06-14,15.72,15.81,15.55,15.74,314289,0
2017-06-15,15.56,15.79,15.39,15.77,227458,0
2017-06-16,15.58,16.2,15.47,16.2,624126,0
2017-06-19,16.27,16.97,15.76,15.95,313518,0
2017-06-20,16.01,16.13,15.71,15.98,197382,0
2017-06-21,16.03,16.26,15.945,16.1,283392,0
2017-06-22,16.1,16.22,15.85,15.99,266527,0
2017-06-23,16.08,16.0883,15.74,15.9,1023902,0
2017-06-26,15.98,16.03,15.85,15.9,218914,0
2017-06-27,15.91,15.97,15.08,15.19,280464,0
2017-06-28,15.19,15.36,14.91,15.33,402581,0
2017-06-29,15.3,15.5,14.83,15.1,239840,0
2017-06-30,15.13,15.36,14.93,14.96,355150,0
2017-07-03,15.05,15.43,14.83,14.89,128713,0
2017-07-05,14.88,15.09,14.48,14.75,455955,0
2017-07-06,14.7,14.84,14.33,14.33,254539,0
2017-07-07,14.35,15.04,14.35,14.93,291654,0
2017-07-10,14.93,15.01,14.64,14.97,171700,0
2017-07-11,15,15.49,14.98,15.25,254476,0
2017-07-12,15.31,15.46,15.19,15.25,198211,0
2017-07-13,15.26,15.26,14.7,15.045,235968,0
2017-07-14,15.03,15.09,14.65,14.76,159656,0
2017-07-17,14.75,14.98,14.63,14.82,185748,0
2017-07-18,14.86,15.6,14.74,15.39,308233,0
2017-07-19,15.38,15.46,15.11,15.26,339445,0
2017-07-20,15.31,15.5791,15.14,15.21,214272,0
2017-07-21,15.36,15.395,15.03,15.36,303061,0
2017-07-24,15.36,15.4,15.21,15.37,132865,0
2017-07-25,15.4,15.52,15.26,15.47,132065,0
2017-07-26,15.39,15.515,15.18,15.27,223133,0
2017-07-27,15.4,15.52,14.73,14.99,265950,0
2017-07-28,15.01,15.055,14.7,14.81,212019,0
2017-07-31,14.85,15.27,14.7,14.83,198196,0
2017-08-01,14.83,15.18,14.66,14.94,204635,0
2017-08-02,15.01,15.29,14.82,15.14,302017,0
2017-08-03,15.13,15.36,14.96,15.08,371492,0
2017-08-04,16.2,19.42,16.2,19.2,2268131,0
2017-08-07,19.1,19.2815,18.6,18.64,649372,0
2017-08-08,18.52,18.75,17.96,18.37,780416,0
2017-08-09,18.03,18.92,18.03,18.84,660488,0
2017-08-10,18.7,18.8,18.255,18.38,317371,0
2017-08-11,18.32,18.52,18.19,18.41,338904,0
2017-08-14,18.57,19.37,18.45,19.35,677113,0
2017-08-15,19.5,19.71,19.22,19.59,410850,0
2017-08-16,19.6,19.6,19.26,19.5,316711,0
2017-08-17,19.46,19.64,19.23,19.29,423703,0
2017-08-18,19.14,19.46,18.8667,19.27,326921,0
2017-08-21,19.33,19.37,19.07,19.25,184086,0
2017-08-22,19.26,19.65,19.22,19.56,470080,0
2017-08-23,19.48,19.72,19.42,19.7,198093,0
2017-08-24,19.75,20,19.67,19.85,371887,0
2017-08-25,19.85,20.18,19.84,20.02,305962,0
2017-08-28,20,20.3,19.76,20.29,352459,0
2017-08-29,20.2,20.64,20.15,20.64,500933,0
2017-08-30,20.7,20.75,20.33,20.42,339792,0
2017-08-31,20.44,20.685,20.37,20.59,515252,0
2017-09-01,20.65,20.7,20.34,20.49,195258,0
2017-09-05,20.61,21.28,20.61,21.24,677340,0
2017-09-06,21.28,21.3655,20.44,20.62,361567,0
2017-09-07,20.75,21.08,20.64,20.96,239046,0
2017-09-08,20.9,21.6,20.5,20.62,242126,0
2017-09-11,20.82,21.2,20.7,20.91,276352,0
2017-09-12,21.11,21.25,20.61,20.87,239508,0
2017-09-13,20.9,21.14,20.7301,21.11,318795,0
2017-09-14,21.04,21.37,20.98,21.14,329995,0
2017-09-15,21.17,22,21.01,21.39,601467,0
2017-09-18,21.36,21.63,21.17,21.57,559940,0
2017-09-19,21.57,21.97,21.47,21.72,476061,0
2017-09-20,21.81,21.89,21.17,21.2,343626,0
2017-09-21,21.23,21.23,20.39,20.69,269292,0
2017-09-22,20.7,20.89,20.39,20.485,237639,0
2017-09-25,20.36,21.06,20.31,20.75,615180,0
2017-09-26,20.74,21.2,20.72,20.96,469697,0
2017-09-27,21,21.79,21,21.67,387140,0
2017-09-28,21.57,21.91,21.44,21.9,565475,0
2017-09-29,21.88,21.95,21.22,21.37,436262,0
2017-10-02,21.46,21.73,21.3801,21.6,205396,0
2017-10-03,21.71,21.8,21.58,21.73,221079,0
2017-10-04,21.8,22.14,21.7,21.8,460030,0
2017-10-05,21.86,21.92,21.27,21.42,236610,0
2017-10-06,21.42,21.44,21.04,21.1,150470,0
2017-10-09,21.11,21.37,20.78,21.08,214244,0
2017-10-10,21.14,21.25,20.9,21.01,104765,0
2017-10-11,21.16,21.36,21.04,21.28,268272,0
2017-10-12,21.36,22.2,21.36,22.12,597441,0
2017-10-13,22.39,22.58,22.14,22.17,429885,0
2017-10-16,22.29,22.29,21.6804,21.74,245804,0
2017-10-17,21.78,22.01,21.53,21.93,320828,0
2017-10-18,22.08,22.9,21.94,22.5,884787,0
2017-10-19,22.38,22.71,21.865,22.34,399638,0
2017-10-20,22.27,22.91,22.13,22.65,400758,0
2017-10-23,22.61,22.83,22.482,22.58,263668,0
2017-10-24,22.57,22.84,22.151,22.56,287349,0
2017-10-25,22.55,22.55,21.88,22.13,197943,0
2017-10-26,22.25,23.09,22.0501,23.08,473455,0
2017-10-27,23.09,23.38,22.94,23.22,301302,0
2017-10-30,23.35,23.35,22.42,22.45,161552,0
2017-10-31,22.56,23.49,22.55,23.38,508072,0
2017-11-01,23.5,23.61,22.99,23.17,282713,0
2017-11-02,23.1,23.18,22.08,22.11,795483,0
2017-11-03,25.99,25.99,23.49,25.1,2152626,0
2017-11-06,25.06,25.155,23.45,23.49,889646,0
2017-11-07,23.31,23.52,22.7,22.88,675892,0
2017-11-08,22.78,22.975,21.9106,22.22,502930,0
2017-11-09,21.99,22.2851,21.79,21.9,420514,0
2017-11-10,21.96,22.545,21.89,22.37,718295,0
