Date,Open,High,Low,Close,Volume,OpenInt
2011-11-21,15.15,15.75,14.31,15.4,469578,0
2011-11-22,15.01,16.79,15.01,16.12,202970,0
2011-11-23,15.75,15.99,14.5,14.77,430468,0
2011-11-25,14.25,14.26,13.1,13.5,347209,0
2011-11-28,13.89,13.89,12.84,13,925490,0
2011-11-29,13.06,13.19,11.56,11.8,1676466,0
2011-11-30,12.26,12.3,10.77,11.56,1038828,0
2011-12-01,11.87,12.56,11.16,12.55,403739,0
2011-12-02,13.22,14.7,13.18,14.01,497501,0
2011-12-05,16.1,16.74,13.26,13.63,872369,0
2011-12-06,13.63,14.22,13.37,14.01,372380,0
2011-12-07,13.97,15.77,13.89,15.61,419258,0
2011-12-08,15.75,16.15,15.22,16.15,227640,0
2011-12-09,16.25,16.25,15.45,16.03,199539,0
2011-12-12,15.85,16.6,14.7,16.49,224338,0
2011-12-13,17.97,17.97,16.17,16.75,467411,0
2011-12-14,16.94,17.28,15.45,16.42,177950,0
2011-12-15,16.9,16.9,15.7,16,113351,0
2011-12-16,16.67,16.67,15.21,15.73,1563849,0
2011-12-19,16.15,16.25,15,15.65,121674,0
2011-12-20,16.01,16.08,15.35,15.9,82480,0
2011-12-21,15.77,16.02,15.51,16,404822,0
2011-12-22,16.13,16.4,15.62,16.08,130492,0
2011-12-23,16.08,16.54,15.52,16.53,173046,0
2011-12-27,16.39,16.75,16.19,16.69,196462,0
2011-12-28,16.74,16.74,16.24,16.39,151526,0
2011-12-29,16.3,16.3,15.37,15.99,204663,0
2011-12-30,15.95,16.19,15.81,16.1,240142,0
2012-01-03,16.4,16.4,14.79,15.09,256938,0
2012-01-04,14.88,15,13.79,14.09,339292,0
2012-01-05,13.98,14.1,13.49,13.79,282906,0
2012-01-06,13.71,13.71,12.81,13.23,382148,0
2012-01-09,13.24,13.42,12.98,13.41,161346,0
2012-01-10,13.37,14.33,13.37,13.86,316229,0
2012-01-11,13.7,14.12,13.5,14.03,252682,0
2012-01-12,13.92,15.06,13.81,15.03,157140,0
2012-01-13,14.8,15.15,14.33,15.1,73959,0
2012-01-17,15.38,15.99,15.09,15.75,153607,0
2012-01-18,15.84,15.95,15.63,15.9,80147,0
2012-01-19,15.98,16.29,15.7,15.9,128891,0
2012-01-20,15.56,15.97,15.28,15.7,126740,0
2012-01-23,15.67,16.05,15.05,15.8,143688,0
2012-01-24,15.69,16.25,15.11,15.8,181219,0
2012-01-25,15.7,16.24,15.6,15.64,231047,0
2012-01-26,15.85,15.85,15.39,15.59,322535,0
2012-01-27,15.7,15.85,15.2,15.2,166176,0
2012-01-30,15.39,15.4,14.62,14.72,86015,0
2012-01-31,14.88,14.89,14.64,14.74,105079,0
2012-02-01,14.74,14.82,13.9,14.23,142112,0
2012-02-02,14.19,14.74,14.03,14.68,112309,0
2012-02-03,14.78,15.4,14.65,14.91,216129,0
2012-02-06,14.75,14.9,14.41,14.73,92431,0
2012-02-07,15.1,15.99,14.61,15.43,222978,0
2012-02-08,15.65,16.43,15.11,16.27,179448,0
2012-02-09,16.27,16.3,15.79,16.05,95043,0
2012-02-10,16.01,16.34,15.87,16.14,102807,0
2012-02-13,16.49,16.5,16.01,16.41,211640,0
2012-02-14,16.36,16.49,15.48,15.61,141418,0
2012-02-15,15.53,15.62,14.96,15.05,178639,0
2012-02-16,15.04,15.64,14.81,15.41,77683,0
2012-02-17,15.45,15.5,14.91,14.92,227284,0
2012-02-21,14.92,15.5,14.81,14.93,141024,0
2012-02-22,14.89,14.9,14.35,14.46,186318,0
2012-02-23,15.71,17.58,14.47,15.47,1111778,0
2012-02-24,15.52,15.83,15,15.61,156864,0
2012-02-27,15.5,16.16,15.5,15.82,60028,0
2012-02-28,15.84,16.1,15.3,15.98,97850,0
2012-02-29,15.95,16.31,15.73,16,48906,0
2012-03-01,15.9,16.22,15.24,16.12,50906,0
2012-03-02,16.21,16.75,15.21,15.25,159774,0
2012-03-05,15.36,15.93,14.5,15.61,138319,0
2012-03-06,15.3,15.51,14.64,14.79,109540,0
2012-03-07,15.05,15.58,14.63,15.5,91985,0
2012-03-08,15.89,15.99,15.21,15.48,201537,0
2012-03-09,15.41,15.66,15,15.5,70561,0
2012-03-12,15.44,15.97,15.24,15.93,85584,0
2012-03-13,15.99,16.11,15.58,16.04,112679,0
2012-03-14,15.83,15.92,15.64,15.73,83838,0
2012-03-15,15.65,16.2,15.4,16.13,144940,0
2012-03-16,16.29,16.31,15.86,16.08,119625,0
2012-03-19,16.51,18.38,16.26,17.83,212654,0
2012-03-20,17.73,18.15,17.2,17.28,334047,0
2012-03-21,17.37,17.44,16.58,16.8,83120,0
2012-03-22,16.49,17.07,16.49,17.04,173475,0
2012-03-23,16.99,17.1,16.68,17.06,137371,0
2012-03-26,17.18,17.79,16.95,17.57,177600,0
2012-03-27,17.54,17.97,17.5,17.9,128292,0
2012-03-28,17.87,19.77,17.87,18.91,269664,0
2012-03-29,19.82,19.82,17,17.97,381440,0
2012-03-30,18.07,19.24,18.07,18.89,344546,0
2012-04-02,18.71,18.78,17.45,18.35,132291,0
2012-04-03,18.33,18.42,17.37,17.49,89641,0
2012-04-04,17.25,17.62,16.65,16.86,127359,0
2012-04-05,16.84,17.66,16,16.03,51430,0
2012-04-09,16.01,16.23,14.88,14.95,172955,0
2012-04-10,15.05,15.47,14.5,14.52,118578,0
2012-04-11,14.6,15.22,14.5,14.58,68051,0
2012-04-12,14.56,15.34,14.56,15.12,55828,0
2012-04-13,15.03,15.59,14.62,14.64,101113,0
2012-04-16,14.66,15.47,14.66,14.99,232201,0
2012-04-17,15.03,15.81,15.03,15.42,152857,0
2012-04-18,15.36,15.49,14.91,15.26,48550,0
2012-04-19,15.26,15.6,14.64,14.67,156412,0
2012-04-20,15.14,15.14,14.5,14.61,165236,0
2012-04-23,14.5,14.67,14.25,14.63,222377,0
2012-04-24,14.65,14.65,13.75,14.26,296922,0
2012-04-25,14.34,14.41,13.57,13.96,222249,0
2012-04-26,13.89,14.22,13.26,13.88,392663,0
2012-04-27,14.25,15.5,13.95,14.06,530347,0
2012-04-30,14.1,14.45,13.6,13.95,236088,0
2012-05-01,13.92,13.99,13.09,13.54,362247,0
2012-05-02,13.43,14.42,12.88,14.27,458641,0
2012-05-03,15.39,15.44,13.71,14.11,414973,0
2012-05-04,13.94,14.5,13.88,14.07,119174,0
2012-05-07,14.03,14.22,13.75,14,94630,0
2012-05-08,13.91,14.56,13.64,14.22,209285,0
2012-05-09,17,17,13.61,14.56,326233,0
2012-05-10,14.95,14.95,14.24,14.58,93895,0
2012-05-11,14.58,14.75,13.89,14.41,324353,0
2012-05-14,14.36,14.67,13.9,14.01,145161,0
2012-05-15,13.7,13.7,12.91,13.14,623501,0
2012-05-16,13.3,13.75,13.06,13.53,3391759,0
2012-05-17,13.17,13.56,12.92,13.35,821952,0
2012-05-18,13.59,13.59,13,13.07,492646,0
2012-05-21,13.15,13.15,12.75,12.89,1099357,0
2012-05-22,13,13,12.25,12.7,950691,0
2012-05-23,12.5,12.6,12,12.25,821553,0
2012-05-24,12.15,12.56,11.81,12.4,411832,0
2012-05-25,12.32,12.86,12.06,12.4,311593,0
2012-05-29,12.4,12.46,11.78,12.11,567913,0
2012-05-30,12.46,12.5,11.77,12.26,952513,0
2012-05-31,12.08,12.77,12.08,12.77,1587725,0
2012-06-01,12.44,12.55,12.02,12.54,445918,0
2012-06-04,12.59,13.01,12.34,12.98,340400,0
2012-06-05,13.07,13.45,12.84,13.43,293725,0
2012-06-06,13.46,14,13.21,14,256390,0
2012-06-07,14.2,14.2,13.61,13.69,357927,0
2012-06-08,13.64,14,13.17,13.96,190256,0
2012-06-11,14,14.26,13.49,13.92,383610,0
2012-06-12,13.99,14.09,13.73,14.03,264372,0
2012-06-13,14.05,14.75,13.91,14.65,430544,0
2012-06-14,14.62,14.96,14.3,14.53,372758,0
2012-06-15,14.46,14.7,14.35,14.56,264164,0
2012-06-18,14.35,14.98,14.16,14.8,532125,0
2012-06-19,14.81,15.02,14.7,15.01,485616,0
2012-06-20,14.92,14.99,14.36,14.56,188838,0
2012-06-21,14.53,14.66,14.25,14.64,319270,0
2012-06-22,14.66,15.06,14.45,15.06,4058318,0
2012-06-25,14.42,15.35,14.42,15.1,290322,0
2012-06-26,15.12,15.31,14.83,15.26,173359,0
2012-06-27,15.18,15.53,15.14,15.43,209084,0
2012-06-28,15.25,15.47,14.79,15.47,276175,0
2012-06-29,15.65,15.87,15.15,15.84,250614,0
2012-07-02,15.72,15.89,15.53,15.82,162612,0
2012-07-03,15.79,15.98,15.52,15.86,101054,0
2012-07-05,15.86,16.03,15.75,15.91,124633,0
2012-07-06,15.72,16.06,15.67,15.9,136532,0
2012-07-09,15.94,16,15.58,15.7,107642,0
2012-07-10,15.7,15.7,15.37,15.5,184338,0
2012-07-11,15.44,15.54,14.41,14.71,345474,0
2012-07-12,14.61,14.7,14.16,14.45,189121,0
2012-07-13,14.47,14.87,14.16,14.74,270055,0
2012-07-16,14.66,14.7,14.55,14.62,85200,0
2012-07-17,14.66,14.945,14.55,14.93,248715,0
2012-07-18,14.88,15.37,14.78,15.03,243885,0
2012-07-19,15.05,15.16,14.87,14.98,131724,0
2012-07-20,14.9,15,14.51,14.59,422369,0
2012-07-23,14.4,14.4,13.72,14.02,420797,0
2012-07-24,14.02,14.38,13.83,14.04,179386,0
2012-07-25,14.08,14.8,14.08,14.55,331027,0
2012-07-26,14.5,14.5,12.83,13.07,821638,0
2012-07-27,12.8,13.22,12.07,13.04,496034,0
2012-07-30,13.02,13.47,12.94,13.18,292395,0
2012-07-31,13.16,13.89,12.89,13,457129,0
2012-08-01,13.07,13.1,12.34,12.36,288917,0
2012-08-02,12.28,12.47,12.03,12.19,212503,0
2012-08-03,12.42,13.98,12.1,13.09,319391,0
2012-08-06,13.05,13.59,12.81,13.3,143935,0
2012-08-07,13.31,13.47,12.79,13.23,138208,0
2012-08-08,13.17,14,12.94,13.33,134771,0
2012-08-09,13.3,13.74,13.08,13.41,142764,0
2012-08-10,13.44,13.44,12.79,12.88,96243,0
2012-08-13,12.85,13.94,12.75,13.29,198305,0
2012-08-14,12.77,12.8,10.85,11.17,3464276,0
2012-08-15,11.16,11.35,11.05,11.2,631063,0
2012-08-16,11.22,11.25,10.92,11.16,371731,0
2012-08-17,11.12,11.16,10.43,10.64,502703,0
2012-08-20,10.62,10.665,9.7,9.85,1029017,0
2012-08-21,9.8,9.91,9.67,9.75,827444,0
2012-08-22,9.77,9.8,9.52,9.7,754161,0
2012-08-23,9.65,9.94,9.43,9.56,530543,0
2012-08-24,9.52,9.71,9.19,9.69,610134,0
2012-08-27,9.61,9.77,9,9.015,354250,0
2012-08-28,9.05,9.29,8.98,9.03,925462,0
2012-08-29,9.6,10.41,9.305,10.22,1312895,0
2012-08-30,9.96,9.99,9.51,9.66,441816,0
2012-08-31,9.72,9.9,9.53,9.56,616513,0
2012-09-04,9.56,9.768,9.42,9.63,173823,0
2012-09-05,9.51,9.83,9.26,9.35,515457,0
2012-09-06,9.41,9.55,8.94,9.5,401946,0
2012-09-07,9.51,9.81,9.47,9.73,222641,0
2012-09-10,10,10.05,9.6,9.89,1312348,0
2012-09-11,9.94,11.14,9.85,10.93,1239989,0
2012-09-12,10.74,10.93,10.54,10.73,605759,0
2012-09-13,10.34,11.12,10.23,11.02,643962,0
2012-09-14,11.06,11.63,10.95,11.45,655250,0
2012-09-17,11.4,11.47,11.22,11.35,181100,0
2012-09-18,11.3,11.91,11,11.71,379718,0
2012-09-19,11.77,12,11.5,11.88,549961,0
2012-09-20,11.81,12.15,11.81,12.02,585903,0
2012-09-21,11.86,12.23,11.85,12.17,916522,0
2012-09-24,12.12,12.18,11.69,11.72,316023,0
2012-09-25,11.79,11.79,10.6,11.1,690787,0
2012-09-26,10.59,11.29,10.59,10.91,456666,0
2012-09-27,10.95,11.25,10.95,11.17,181345,0
2012-09-28,11.1,11.21,10.39,10.58,517098,0
2012-10-01,10.61,10.72,10.39,10.58,231429,0
2012-10-02,10.65,10.78,10.28,10.52,204292,0
2012-10-03,10.51,10.62,10.291,10.36,280136,0
2012-10-04,10.26,10.99,10.19,10.97,293727,0
2012-10-05,10.99,11.09,10.73,10.8,175497,0
2012-10-08,10.76,10.99,10.48,10.6,188105,0
2012-10-09,10.61,10.64,10.08,10.16,187960,0
2012-10-10,10.14,10.23,9.81,9.97,300412,0
2012-10-11,10.02,10.56,10.02,10.56,208123,0
2012-10-12,10.56,11,10.15,10.21,234383,0
2012-10-15,10.22,10.24,9.98,9.99,368571,0
2012-10-16,10.07,10.07,9.5,9.95,604129,0
2012-10-17,9.95,10.18,9.86,9.99,265500,0
2012-10-18,9.91,10.15,9.68,9.76,297118,0
2012-10-19,9.69,9.805,9.19,9.32,721110,0
2012-10-22,9.27,9.56,9.16,9.33,524955,0
2012-10-23,9.22,9.38,9,9.18,756453,0
2012-10-24,9.36,9.51,8.95,9.09,728107,0
2012-10-25,11.1,11.94,10.67,11.56,4170064,0
2012-10-26,11.61,11.85,11.13,11.66,786176,0
2012-10-31,11.51,11.6,10.93,11.44,771592,0
2012-11-01,11.3,11.38,10.82,11,541665,0
2012-11-02,11,11.398,10.46,10.56,633249,0
2012-11-05,10.53,10.95,10.38,10.73,866419,0
2012-11-06,10.78,10.85,10.65,10.81,391164,0
2012-11-07,10.69,10.705,10.29,10.52,416919,0
2012-11-08,10.44,10.59,10.03,10.1,423077,0
2012-11-09,10,10.06,9.69,9.88,434506,0
2012-11-12,9.94,10.35,9.72,10.18,265811,0
2012-11-13,10.27,10.39,10.07,10.13,412760,0
2012-11-14,10.15,10.22,9.88,10.04,339039,0
2012-11-15,10.01,10.22,9.86,10.16,237146,0
2012-11-16,10.14,10.58,9.88,10.42,629700,0
2012-11-19,10.42,10.74,10.17,10.58,548965,0
2012-11-20,10.4,10.84,10.38,10.7,227142,0
2012-11-21,10.69,10.83,10.27,10.7,166540,0
2012-11-23,10.65,10.81,10.645,10.76,71188,0
2012-11-26,10.75,10.825,10.59,10.78,170348,0
2012-11-27,11.1,11.37,10.95,11.01,563034,0
2012-11-28,11.05,11.25,10.84,11.175,275711,0
2012-11-29,11.25,11.42,11.09,11.41,291628,0
2012-11-30,11.42,11.47,10.79,11.11,898394,0
2012-12-03,11.21,11.39,11.04,11.07,249854,0
2012-12-04,10.9,11.09,10.35,10.54,262722,0
2012-12-05,10.59,10.8,10.48,10.5,189134,0
2012-12-06,10.69,10.73,10.49,10.54,108869,0
2012-12-07,10.65,10.65,10.46,10.6,86305,0
2012-12-10,10.62,10.75,10.48,10.53,260561,0
2012-12-11,10.5,11.08,10.5,10.89,418810,0
2012-12-12,10.45,10.92,10.45,10.55,225069,0
2012-12-13,10.59,10.77,10.53,10.74,148074,0
2012-12-14,11.15,11.28,10.65,10.7,322821,0
2012-12-17,10.77,11.3,10.71,11.25,449226,0
2012-12-18,11.27,11.7,11.2,11.59,486354,0
2012-12-19,11.7,11.8,11.5,11.78,254672,0
2012-12-20,11.77,12.03,11.42,11.95,332492,0
2012-12-21,11.67,11.97,11.54,11.97,497518,0
2012-12-24,11.94,11.96,11.51,11.87,102738,0
2012-12-26,11.89,11.89,11.69,11.78,274407,0
2012-12-27,11.76,12.06,11.67,12.02,247488,0
2012-12-28,11.93,11.93,11.54,11.75,311157,0
2012-12-31,11.46,12.08,11.46,11.99,503884,0
2013-01-02,12.29,12.3,11.71,11.99,1164819,0
2013-01-03,11.92,11.99,11.5,11.55,192093,0
2013-01-04,11.51,11.63,11.35,11.5,191877,0
2013-01-07,11.41,11.545,11.16,11.45,207850,0
2013-01-08,11.64,11.74,11.14,11.28,208509,0
2013-01-09,11.33,11.69,11.21,11.39,255842,0
2013-01-10,11.53,11.95,11.41,11.79,780018,0
2013-01-11,11.84,12.05,11.68,11.98,731204,0
2013-01-14,12.07,12.12,11.99,12.11,525579,0
2013-01-15,12.45,12.869,12.32,12.49,949717,0
2013-01-16,12.54,12.67,12.13,12.25,483961,0
2013-01-17,12.32,12.32,11.72,11.85,599226,0
2013-01-18,11.83,11.89,11.55,11.62,473126,0
2013-01-22,11.7,11.86,11.42,11.61,521419,0
2013-01-23,11.53,11.68,11.44,11.56,331415,0
2013-01-24,11.57,11.83,11.26,11.63,489746,0
2013-01-25,11.64,11.75,11.55,11.68,336522,0
2013-01-28,11.71,11.76,11.62,11.67,1070873,0
2013-01-29,11.56,12.1,11.55,11.93,712932,0
2013-01-30,11.81,12.72,11.72,12.72,679295,0
2013-01-31,12.69,12.79,12.53,12.55,367580,0
2013-02-01,12.67,12.8,12.53,12.76,294870,0
2013-02-04,12.58,12.61,12.39,12.54,284779,0
2013-02-05,12.69,12.81,12.43,12.6,331626,0
2013-02-06,12.53,12.85,12.51,12.84,388294,0
2013-02-07,12.84,12.87,12.59,12.74,573087,0
2013-02-08,12.8,13.3,12.8,13.09,728200,0
2013-02-11,13.24,13.98,13.12,13.93,1036258,0
2013-02-12,13.9,14.08,13.58,14,952865,0
2013-02-13,13.78,13.94,13.48,13.62,1017263,0
2013-02-14,17.49,18.13,16.67,16.86,6959854,0
2013-02-15,16.8,17.23,16.6,16.67,1238193,0
2013-02-19,16.49,17.52,16.27,17.21,1004510,0
2013-02-20,17.1,17.46,17,17.09,1102439,0
2013-02-21,16.82,17.05,16.63,16.87,392213,0
2013-02-22,17.03,17.23,16.45,16.63,796963,0
2013-02-25,16.68,16.72,15.96,16,701531,0
2013-02-26,16.08,16.35,15.79,16.22,981414,0
2013-02-27,16,17.27,16,17.25,838946,0
2013-02-28,17.16,17.32,16.82,17.06,708901,0
2013-03-01,16.88,17.67,16.76,17.43,1481650,0
2013-03-04,17.24,18.37,17.24,17.99,990960,0
2013-03-05,18,18.159,17.85,17.93,988797,0
2013-03-06,17.85,18.25,17.76,18.25,431915,0
2013-03-07,19,20.13,18.72,19.13,2220582,0
2013-03-08,19.26,19.5,18.96,19.45,718362,0
2013-03-11,19.32,19.48,19.18,19.3,573556,0
2013-03-12,19.27,19.63,19,19.15,349207,0
2013-03-13,19.11,19.75,18.77,19.66,687400,0
2013-03-14,19.67,20.14,19.65,19.85,755154,0
2013-03-15,19.35,19.93,18.76,19.78,1228763,0
2013-03-18,19.4,19.83,19.23,19.55,394725,0
2013-03-19,19.57,19.7,18.84,19.1,452922,0
2013-03-20,19.12,19.53,18.85,18.99,381136,0
2013-03-21,18.92,19.03,18.62,18.64,316155,0
2013-03-22,18.77,19.178,18.65,18.862,655611,0
2013-03-25,18.84,19.33,18.82,19.32,561129,0
2013-03-26,19.39,20.17,19.31,19.99,608561,0
2013-03-27,19.72,19.99,19.55,19.88,411589,0
2013-03-28,19.92,19.93,19.56,19.76,505624,0
2013-04-01,19.98,20.63,19.37,19.86,879397,0
2013-04-02,19.79,19.95,19.5,19.65,602937,0
2013-04-03,19.59,19.65,18.15,18.62,1158836,0
2013-04-04,18.6,19.05,18.21,18.83,369428,0
2013-04-05,18.5,18.87,18.21,18.69,271511,0
2013-04-08,18.7,19.595,18.7,19.4,573088,0
2013-04-09,19.4,19.54,18.97,19.34,237836,0
2013-04-10,19.23,19.75,19.2,19.55,678833,0
2013-04-11,19.59,20.43,19.59,19.78,517816,0
2013-04-12,19.73,20.04,19.63,20,337896,0
2013-04-15,19.9,20.319,19.485,19.76,743577,0
2013-04-16,19.85,21.09,19.76,20.86,906922,0
2013-04-17,20.56,20.716,19.88,20.25,601220,0
2013-04-18,20.4,20.57,20.23,20.35,1126009,0
2013-04-19,20.38,21.16,20.275,20.74,673399,0
2013-04-22,20.97,21.04,19.67,20.01,841696,0
2013-04-23,20.28,20.55,20.17,20.43,1080339,0
2013-04-24,20.39,20.5,19.36,20.11,1605942,0
2013-04-25,23,26.72,22.61,25.92,7046968,0
2013-04-26,25.71,25.85,24.93,25.19,2840276,0
2013-04-29,25.31,25.41,23.84,23.92,1857947,0
2013-04-30,24.02,24.42,23.86,24.24,1163425,0
2013-05-01,24.19,24.71,22.5,22.77,5341402,0
2013-05-02,22.71,24.1,22.28,23.41,2141186,0
2013-05-03,23.75,23.94,22.97,23.47,882288,0
2013-05-06,23.45,24.76,23.45,23.97,907321,0
2013-05-07,23.94,24.13,23.17,23.21,567604,0
2013-05-08,23.01,23.421,22.2,22.48,1288660,0
2013-05-09,22.56,23.39,22.48,23.24,789956,0
2013-05-10,23.24,23.57,22.85,23.55,639966,0
2013-05-13,23.45,24.45,23.45,24.07,642064,0
2013-05-14,23.97,25.42,23.97,25.38,1212959,0
2013-05-15,25.21,26.33,24.89,25,1189846,0
2013-05-16,25,25.02,24.46,24.53,501821,0
2013-05-17,24.74,24.99,24.46,24.56,391325,0
2013-05-20,24.55,25.35,24.42,24.49,561234,0
2013-05-21,24.46,25.2,24,24.03,494728,0
2013-05-22,23.99,23.99,22.76,22.99,545347,0
2013-05-23,22.64,24.17,22.07,23.7,836799,0
2013-05-24,23.46,23.62,23.07,23.46,307142,0
2013-05-28,23.68,24.14,23.25,23.54,407528,0
2013-05-29,23.2,23.68,22.77,23.33,603854,0
2013-05-30,23.37,23.9,23.37,23.58,369650,0
2013-05-31,23.4,23.89,23.3,23.46,269935,0
2013-06-03,23.5,23.77,22.81,23.27,739893,0
2013-06-04,23.23,23.62,22.99,23.26,448844,0
2013-06-05,23.16,23.41,22.9,23.09,785928,0
2013-06-06,23.03,23.65,22.91,23.37,566599,0
2013-06-07,23.63,25.26,23.22,25.12,787426,0
2013-06-10,25.31,25.93,24.969,25.82,801962,0
2013-06-11,25.35,26.34,25.24,25.91,539334,0
2013-06-12,25.97,26.62,25.38,25.7,1577818,0
2013-06-13,25.51,26.107,25.27,26.01,621417,0
2013-06-14,26,26.35,25.58,25.85,503648,0
2013-06-17,26,27.06,25.95,26.54,661218,0
2013-06-18,26.52,26.98,26.25,26.5,960233,0
2013-06-19,26.6,26.95,26.35,26.54,821204,0
2013-06-20,26.33,26.76,26.08,26.54,1648580,0
2013-06-21,26.75,27.27,26.3,27.05,1445152,0
2013-06-24,26.93,27.14,26.45,26.53,1149974,0
2013-06-25,26.62,26.95,25.94,26.3,588373,0
2013-06-26,26.5,27.01,26.25,26.86,784045,0
2013-06-27,27,27.66,26.08,26.68,797360,0
2013-06-28,26.52,26.79,25.87,26.56,2196495,0
2013-07-01,26.17,26.79,26.11,26.36,561569,0
2013-07-02,26.15,26.67,26,26.66,562004,0
2013-07-03,26.45,27.07,26.32,26.94,280398,0
2013-07-05,28,28.22,27.32,28,468237,0
2013-07-08,28.11,28.24,27.08,27.15,666910,0
2013-07-09,26.5,26.74,25.86,26.33,1609804,0
2013-07-10,26.33,26.57,25.01,25.05,1721977,0
2013-07-11,25.18,25.53,24.01,24.17,1719014,0
2013-07-12,24.16,25.49,24.01,24.88,1101397,0
2013-07-15,24.75,25.44,24.33,25.191,516421,0
2013-07-16,25.18,25.92,24.48,25.91,1073977,0
2013-07-17,25.89,27.895,25.39,27.78,1592146,0
2013-07-18,27.78,28.32,26.52,26.64,2216344,0
2013-07-19,26.54,27.23,25.97,27.06,1083730,0
2013-07-22,27.01,27.5,26.69,26.71,771759,0
2013-07-23,26.72,27.475,26.5,26.85,734080,0
2013-07-24,26.85,27.1,25.57,26.5,1312186,0
2013-07-25,25.02,25.24,22.29,23.76,4969734,0
2013-07-26,23.73,25.24,23.67,24.47,2542608,0
2013-07-29,23.38,24.38,22.56,23.52,1983821,0
2013-07-30,23.55,23.55,22.25,22.62,1335059,0
2013-07-31,22.62,22.79,21.85,22.02,1193733,0
2013-08-01,22.15,23.51,21.92,22.48,1859221,0
2013-08-02,22.5,23.4,22.25,23.23,1004064,0
2013-08-05,23.13,23.66,22.66,23.5,832514,0
2013-08-06,23.5,23.53,22.52,23.04,730662,0
2013-08-07,22.95,22.95,22.14,22.65,992660,0
2013-08-08,22.84,24.09,22.8,24.04,1064660,0
2013-08-09,23.89,24.5,23.5,24.2,720458,0
2013-08-12,23.92,24.52,23.92,24.49,445090,0
2013-08-13,24.42,25.42,24.07,24.89,845698,0
2013-08-14,24.92,25.24,24.41,24.64,481487,0
2013-08-15,24.37,24.42,22.96,23.01,859257,0
2013-08-16,22.9,23.06,22.33,22.62,711781,0
2013-08-19,22.52,22.69,20.94,21.03,1281874,0
2013-08-20,21.13,21.74,20.82,21.43,1425780,0
2013-08-21,21.17,22.02,19.82,21.58,3306385,0
2013-08-22,21.57,21.95,20.9,21.01,791323,0
2013-08-23,21.01,21.19,20.74,21.08,806651,0
2013-08-26,21.04,21.22,20.37,20.48,837133,0
2013-08-27,20.19,20.29,19.05,19.95,2116979,0
2013-08-28,19.98,20.84,19.81,20.01,915565,0
2013-08-29,19.84,20.87,19.64,20.125,1095062,0
2013-08-30,20.18,21.34,20,20.96,1129930,0
2013-09-03,21.16,21.41,20.26,20.52,591224,0
2013-09-04,21.38,21.59,20.68,20.95,1061763,0
2013-09-05,21.16,21.26,20.47,20.6,878984,0
2013-09-06,20.66,21.11,20.01,20.93,760491,0
2013-09-09,21,21.09,20.01,20.05,1087874,0
2013-09-10,20.16,20.88,20.06,20.71,861205,0
2013-09-11,20.77,20.905,20.2,20.68,857938,0
2013-09-12,20.68,21.25,20.54,21.18,810258,0
2013-09-13,21.15,21.57,20.76,20.94,1190237,0
2013-09-16,21.23,21.23,20.11,20.24,732397,0
2013-09-17,20.59,21.39,20,21.21,1030811,0
2013-09-18,21.16,21.38,20.51,21.29,542252,0
2013-09-19,21.36,21.92,20.84,21.65,724504,0
2013-09-20,21.67,23.49,21.41,22.03,3507590,0
2013-09-23,22,23.18,21.37,22.99,1628066,0
2013-09-24,23.13,25.18,22.88,24.16,2643600,0
2013-09-25,24.06,24.84,23.04,23.75,1386920,0
2013-09-26,23.84,24.86,23.35,23.7,875200,0
2013-09-27,23.55,23.98,22.72,23.89,1156698,0
2013-09-30,23.56,24.49,22.36,22.49,1755700,0
2013-10-01,22.36,22.62,20.25,20.3,3400100,0
2013-10-02,20.71,21.32,20.4,20.99,2992000,0
2013-10-03,18.6,18.6,17.21,17.31,12848300,0
2013-10-04,17.35,17.8,16.53,16.7,4093441,0
2013-10-07,16.55,16.86,15.92,16.08,4395500,0
2013-10-08,16.14,16.14,14.41,15.69,6744100,0
2013-10-09,15.71,15.75,14.55,14.58,3233351,0
2013-10-10,14.76,15.6,14.75,15.532,2507681,0
2013-10-11,15.47,15.54,14.82,15.35,2180778,0
2013-10-14,15.11,15.73,14.99,15.46,1814705,0
2013-10-15,15.37,15.81,14.96,15.08,2261775,0
2013-10-16,15.14,15.41,15.06,15.26,1609100,0
2013-10-17,15.46,15.46,14.92,15.37,1585000,0
2013-10-18,15.4,15.65,14.96,15.43,1612500,0
2013-10-21,15.47,15.59,14.63,15.36,1942900,0
2013-10-22,15.23,15.51,15.05,15.49,1547000,0
2013-10-23,15.51,15.58,14.63,15.45,3644255,0
2013-10-24,15.1,15.25,14.3,14.64,6799400,0
2013-10-25,14.62,14.71,13.23,13.41,4110832,0
2013-10-28,13.39,14.8,13.33,14.44,2102200,0
2013-10-29,14.41,14.7,14.07,14.49,1728900,0
2013-10-30,14.54,15.15,14.45,14.86,1792700,0
2013-10-31,14.86,14.91,14.065,14.08,1337252,0
2013-11-01,14.14,14.72,14.01,14.68,1158900,0
2013-11-04,14.68,15.04,14.45,14.76,1356800,0
2013-11-05,14.74,15.03,14.68,14.97,818400,0
2013-11-06,15,15,14.21,14.54,1427900,0
2013-11-07,14.5,14.8,14.13,14.15,556400,0
2013-11-08,14.16,14.51,14.08,14.47,715800,0
2013-11-11,14.4,14.608,14.21,14.38,600520,0
2013-11-12,14.33,14.36,14.12,14.36,424000,0
2013-11-13,14.3,14.79,14.22,14.73,577500,0
2013-11-14,14.64,14.74,13.51,13.79,1980600,0
2013-11-15,13.72,14.19,13.3,13.32,2203100,0
2013-11-18,13.31,13.65,13.09,13.11,972000,0
2013-11-19,13.03,13.53,13.01,13.14,704590,0
2013-11-20,13.15,13.29,12.4,12.49,1232400,0
2013-11-21,12.42,12.62,12.26,12.3,1037600,0
2013-11-22,12.27,12.33,12.02,12.13,1183651,0
2013-11-25,12.1,12.5,11.88,12.2,892700,0
2013-11-26,12.18,12.7,11.93,12.67,1022700,0
2013-11-27,12.65,12.96,12.5,12.87,1031900,0
2013-11-29,12.94,13.13,12.63,13.02,397838,0
2013-12-02,13,13,12.3,12.57,689400,0
2013-12-03,12.52,12.69,12.26,12.32,639327,0
2013-12-04,12.33,12.34,12.04,12.26,677900,0
2013-12-05,12.27,12.72,12.25,12.52,525100,0
2013-12-06,12.67,12.94,12.53,12.8,917500,0
2013-12-09,12.85,13.08,12.55,12.8,800330,0
2013-12-10,12.82,13.25,12.58,12.69,1163700,0
2013-12-11,12.75,12.82,12.36,12.43,747600,0
2013-12-12,12.48,12.486,12.12,12.21,679204,0
2013-12-13,12.26,12.38,12.07,12.31,508500,0
2013-12-16,12.4,12.85,12.131,12.81,720420,0
2013-12-17,12.8,13.81,12.8,13.63,1130600,0
2013-12-18,13.68,13.81,13.26,13.4,760000,0
2013-12-19,13.41,14.25,13.37,14.07,803000,0
2013-12-20,14.14,15.22,14.05,15.03,1645100,0
2013-12-23,14.96,15,14.54,14.64,1350200,0
2013-12-24,14.7,14.7,14.11,14.48,351525,0
2013-12-26,14.49,14.69,13.97,14.02,487236,0
2013-12-27,14.08,14.79,13.97,14.51,956700,0
2013-12-30,14.66,14.74,14.13,14.23,729100,0
2013-12-31,14.32,15.9,14.25,15.15,2280900,0
2014-01-02,15,15.05,13.28,13.58,2581325,0
2014-01-03,13.65,13.81,12.71,13.07,2094744,0
2014-01-06,13.25,13.35,12.94,13.32,1306800,0
2014-01-07,13.35,14.18,13.35,13.98,1226700,0
2014-01-08,14,14.37,13.39,13.7,892700,0
2014-01-09,15.25,15.67,14.12,14.85,3280100,0
2014-01-10,14.83,14.93,14.17,14.53,1121600,0
2014-01-13,14.82,14.9,14.08,14.24,1268200,0
2014-01-14,13.74,14.66,13.46,14.43,1793700,0
2014-01-15,14.43,15.17,14.32,14.67,1443400,0
2014-01-16,14.75,15.58,14.6,15.08,1244205,0
2014-01-17,15.12,15.94,14.97,15.18,2340100,0
2014-01-21,15.37,15.9,15.07,15.66,1417000,0
2014-01-22,15.6,16.49,15.49,16.2,1978100,0
2014-01-23,16.3,16.41,15.65,16.28,1672500,0
2014-01-24,16.9,17.49,16.22,16.8,3013600,0
2014-01-27,16.69,16.69,15.43,16.54,2071100,0
2014-01-28,16.5,17.47,16.13,17.02,1476500,0
2014-01-29,16.86,17.08,16.3,17.06,1214400,0
2014-01-30,17.4,17.62,16.67,17.6,1036800,0
2014-01-31,17.33,18.59,16.93,17.94,1793000,0
2014-02-03,17.98,18.278,16.79,18.12,1472386,0
2014-02-04,19,19.8,18.42,18.85,1643746,0
2014-02-05,18.11,18.17,16.745,17.22,1943458,0
2014-02-06,17.51,17.87,16.48,16.77,2090485,0
2014-02-07,16.73,17.75,16.04,17.47,1473940,0
2014-02-10,17.5,17.79,17.13,17.26,654021,0
2014-02-11,17.31,17.49,16.34,16.37,1526209,0
2014-02-12,16.4,17.5,16.27,17.1,3313578,0
2014-02-13,13.5,15.93,13.5,15.93,6913007,0
2014-02-14,15.7,15.7,14.61,14.9,2104950,0
2014-02-18,14.87,15.17,14.7,14.97,1384419,0
2014-02-19,14.86,15.03,14.19,14.29,1878730,0
2014-02-20,14.29,14.59,14.09,14.38,960458,0
2014-02-21,14.37,14.45,13.98,14.03,942160,0
2014-02-24,14.01,14.24,13.74,14.07,1259424,0
2014-02-25,13.95,14.89,13.85,14.71,1064005,0
2014-02-26,14.87,15.03,14.35,14.6,521416,0
2014-02-27,14.78,14.8,14.37,14.37,810583,0
2014-02-28,14.41,14.69,13.73,13.91,1018315,0
2014-03-03,13.76,13.8,13.22,13.45,1564791,0
2014-03-04,13.51,14,13.41,13.72,894832,0
2014-03-05,13.69,14.025,13.49,13.84,578361,0
2014-03-06,13.96,13.98,13.23,13.32,810884,0
2014-03-07,13.28,13.58,12.93,13.23,861819,0
2014-03-10,13.39,13.7,13.1,13.29,899810,0
2014-03-11,13.36,13.57,13.07,13.13,929796,0
2014-03-12,13.02,13.28,12.78,13.08,566090,0
2014-03-13,13.09,13.49,12.9,13.09,1252163,0
2014-03-14,13.08,13.38,12.96,13.25,612715,0
2014-03-17,13.33,13.49,13.12,13.41,760522,0
2014-03-18,13.39,13.39,13.14,13.18,874439,0
2014-03-19,13.25,13.25,12.98,13.1,791320,0
2014-03-20,13.154,13.154,12.82,13.06,638035,0
2014-03-21,13.16,13.25,12.79,12.93,699342,0
2014-03-24,12.99,13,12.17,12.62,873744,0
2014-03-25,12.69,13.09,12.36,12.65,674713,0
2014-03-26,12.73,12.9,12.11,12.3,834500,0
2014-03-27,12.29,12.42,11.81,12.09,3147275,0
2014-03-28,12.14,12.24,11.87,11.99,842627,0
2014-03-31,12.08,12.49,11.95,12.18,650093,0
2014-04-01,12.25,12.56,12.25,12.53,1293069,0
2014-04-02,12.52,13.3,12.42,13.23,1162541,0
2014-04-03,13.21,13.42,12.13,12.39,1192178,0
2014-04-04,12.4,12.63,11.86,12.21,1359506,0
2014-04-07,12.2,12.33,11.89,12.13,1318335,0
2014-04-08,12.12,12.55,12.07,12.3,694728,0
2014-04-09,12.37,12.86,12.29,12.6,580745,0
2014-04-10,12.61,12.64,12.17,12.24,757456,0
2014-04-11,12.15,12.315,11.61,11.78,1208529,0
2014-04-14,12.07,12.5,11.75,12.25,1428824,0
2014-04-15,12.34,12.64,11.85,12.35,1303263,0
2014-04-16,12.47,12.58,12.15,12.35,438890,0
2014-04-17,12.34,12.75,12.28,12.35,578285,0
2014-04-21,12.34,12.44,11.93,12.305,1270056,0
2014-04-22,12.37,13.04,12.35,12.9,1987517,0
2014-04-23,12.86,13.23,12.5,12.82,1835112,0
2014-04-24,14.54,14.65,12.81,12.98,5248086,0
2014-04-25,12.99,13.01,11.7,11.76,2042366,0
2014-04-28,11.77,11.79,10.56,10.89,2245216,0
2014-04-29,10.62,11.28,10.62,11.15,1036839,0
2014-04-30,10.82,11.36,10.74,11.31,985253,0
2014-05-01,11.26,11.72,11.15,11.23,939860,0
2014-05-02,11.3,11.45,11.17,11.24,675732,0
2014-05-05,11.14,11.27,11.02,11.19,513011,0
2014-05-06,11.15,11.35,10.69,10.7,665214,0
2014-05-07,10.75,10.82,9.845,10.23,1842861,0
2014-05-08,10.18,10.52,10.02,10.1,1697188,0
2014-05-09,10.05,10.295,9.96,10.07,854871,0
2014-05-12,10.09,10.46,10.09,10.38,1386388,0
2014-05-13,10.37,10.5,9.95,10,1349277,0
2014-05-14,10,10.13,9.88,9.9,961407,0
2014-05-15,9.83,10.12,9.6,10.07,1308068,0
2014-05-16,10.06,10.13,9.8,9.99,490399,0
2014-05-19,9.93,10.11,9.81,9.9,1058587,0
2014-05-20,9.86,9.97,9.66,9.88,681440,0
2014-05-21,9.91,10.21,9.9,10.14,679685,0
2014-05-22,10.15,10.39,10.04,10.29,725687,0
2014-05-23,10.25,10.37,10.13,10.36,1111265,0
2014-05-27,10.42,10.69,10.4,10.6,821703,0
2014-05-28,10.61,10.88,10.46,10.7,484543,0
2014-05-29,10.77,10.84,10.641,10.83,507497,0
2014-05-30,10.85,10.94,10.6,10.65,531008,0
2014-06-02,10.72,10.8,9.79,9.91,1001381,0
2014-06-03,9.94,10.04,9.766,10,671732,0
2014-06-04,9.94,10.05,9.79,10.03,538326,0
2014-06-05,10.07,10.2,9.95,10.1,721777,0
2014-06-06,10.94,11.7,10.65,11.21,4991039,0
2014-06-09,11.27,11.68,11.06,11.64,1553033,0
2014-06-10,11.67,11.79,11.05,11.49,1599366,0
2014-06-11,12.01,12.55,11.5,12.39,2196862,0
2014-06-12,12.3,12.84,12.22,12.42,2563884,0
2014-06-13,12.83,13.04,12.31,12.41,2243005,0
2014-06-16,12.33,12.5,12.04,12.09,1386454,0
2014-06-17,12.06,12.515,12.06,12.41,1273674,0
2014-06-18,12.41,12.41,11.96,12.14,809865,0
2014-06-19,12.2,12.24,11.74,12.02,675160,0
2014-06-20,12.08,12.19,11.77,11.91,770305,0
2014-06-23,12,12.19,11.62,12.12,871090,0
2014-06-24,11.992,12.41,11.695,11.72,904903,0
2014-06-25,11.7,11.95,11.42,11.93,751380,0
2014-06-26,11.9,11.99,11.61,11.98,748856,0
2014-06-27,11.97,12.22,11.78,11.95,1242910,0
2014-06-30,11.9,12.04,11.68,11.94,732328,0
2014-07-01,11.99,12.46,11.98,12.38,729475,0
2014-07-02,12.34,12.65,12.25,12.62,1052300,0
2014-07-03,12.63,12.64,12.18,12.31,546533,0
2014-07-07,12.24,12.25,11.8,11.82,772973,0
2014-07-08,11.85,11.85,10.8,10.94,1408058,0
2014-07-09,10.95,11.11,10.57,10.74,651837,0
2014-07-10,10.75,10.899,10.21,10.62,1061095,0
2014-07-11,10.61,10.74,10.31,10.5,710265,0
2014-07-14,10.63,10.73,10.31,10.6,684124,0
2014-07-15,10.63,10.73,10.36,10.62,578687,0
2014-07-16,10.67,10.74,10.38,10.5,590284,0
2014-07-17,10.46,10.67,10.33,10.36,1083881,0
2014-07-18,10.4,10.405,10.05,10.19,1152955,0
2014-07-21,10.13,10.25,9.92,10.11,909770,0
2014-07-22,10.16,10.74,10.02,10.59,1172134,0
2014-07-23,10.62,10.68,10.12,10.17,2239124,0
2014-07-24,8.07,8.59,7.77,8.21,13774114,0
2014-07-25,8.1,8.3875,8.02,8.21,2288776,0
2014-07-28,8.24,8.39,8.08,8.215,1510642,0
2014-07-29,8.36,8.535,8.25,8.38,1804469,0
2014-07-30,8.47,8.62,8.4,8.58,1439147,0
2014-07-31,8.49,8.6,8.33,8.33,1607150,0
2014-08-01,8.34,8.44,7.86,8.025,1430000,0
2014-08-04,8.01,8.2,7.99,8.02,833889,0
2014-08-05,7.95,8.06,7.87,7.96,1313892,0
2014-08-06,7.95,8.1,7.9,8.01,835102,0
2014-08-07,8.02,8.1,7.91,7.96,650505,0
2014-08-08,7.9393,8.04,7.935,7.99,619373,0
2014-08-11,8.02,8.28,8.02,8.25,598886,0
2014-08-12,8.22,8.24,8,8.13,596830,0
2014-08-13,8.15,8.25,8.02,8.07,391484,0
2014-08-14,8.05,8.06,7.86,8.04,722818,0
2014-08-15,8.11,8.11,7.77,7.88,1773632,0
2014-08-18,7.98,8.03,7.88,7.95,669840,0
2014-08-19,7.96,8.22,7.87,7.91,992971,0
2014-08-20,7.87,7.9,7.68,7.83,990326,0
2014-08-21,7.84,8.1,7.7701,8.09,741135,0
2014-08-22,8.05,8.15,7.94,8.12,721218,0
2014-08-25,8.09,8.14,7.95,7.97,760005,0
2014-08-26,7.97,7.97,7.81,7.87,751049,0
2014-08-27,7.87,7.9,7.67,7.77,872257,0
2014-08-28,7.72,7.8,7.52,7.61,949904,0
2014-08-29,7.61,7.73,7.58,7.67,695564,0
2014-09-02,7.9499,7.9499,7.67,7.8,974253,0
2014-09-03,7.83,7.84,7.6,7.67,728093,0
2014-09-04,7.67,7.704,7.58,7.64,922859,0
2014-09-05,7.6,7.62,7.54,7.59,617175,0
2014-09-08,7.57,7.68,7.56,7.63,598010,0
2014-09-09,7.6,7.68,7.58,7.62,451453,0
2014-09-10,7.61,7.69,7.57,7.66,723101,0
2014-09-11,7.61,7.67,7.58,7.62,708378,0
2014-09-12,7.6,7.83,7.59,7.77,1267466,0
2014-09-15,7.85,7.85,7.45,7.49,679172,0
2014-09-16,7.48,7.56,7.37,7.43,1019856,0
2014-09-17,7.48,7.49,7.18,7.19,766819,0
2014-09-18,7.2,7.34,7.075,7.15,1094434,0
2014-09-19,7.17,7.28,7.04,7.11,1243499,0
2014-09-22,7.17,7.18,6.46,6.71,1611638,0
2014-09-23,6.7,6.7859,6.6039,6.63,776894,0
2014-09-24,6.62,6.85,6.56,6.81,720073,0
2014-09-25,6.77,6.83,6.52,6.66,1430718,0
2014-09-26,6.5,6.7,6.5,6.58,439447,0
2014-09-29,6.5,6.69,6.38,6.52,421936,0
2014-09-30,6.55,6.55,6.28,6.37,1054461,0
2014-10-01,7.65,8.73,7.38,7.59,10654830,0
2014-10-02,7.56,7.67,7.11,7.61,2252608,0
2014-10-03,7.72,8.28,7.63,8.18,2741234,0
2014-10-06,8.19,8.28,7.86,8.1,1484378,0
2014-10-07,8.06,8.12,7.73,7.8,997452,0
2014-10-08,7.76,7.86,7.48,7.73,964296,0
2014-10-09,7.7,7.97,7.48,7.76,1288121,0
2014-10-10,7.73,7.81,7.38,7.56,963349,0
2014-10-13,7.51,7.98,7.51,7.81,1031477,0
2014-10-14,7.86,8.25,7.83,8.24,1455250,0
2014-10-15,8.17,8.5,7.96,8.4,1471821,0
2014-10-16,8.25,8.63,8.2,8.49,717014,0
2014-10-17,8.53,8.69,8.31,8.36,908031,0
2014-10-20,8.34,8.83,8.34,8.68,1666811,0
2014-10-21,8.75,8.9,8.23,8.28,2329044,0
2014-10-22,7.7,8.01,6.62,6.67,6043284,0
2014-10-23,6.48,6.82,6.3801,6.81,2692011,0
2014-10-24,6.68,6.79,6.17,6.52,3708209,0
2014-10-27,6.55,6.8,6.46,6.65,1896603,0
2014-10-28,6.84,7.2,6.68,6.74,1665720,0
2014-10-29,6.74,6.75,6.38,6.575,1721464,0
2014-10-30,6.55,6.7,6.42,6.64,921499,0
2014-10-31,6.74,6.98,6.66,6.97,938774,0
2014-11-03,6.95,6.95,6.5,6.52,1242836,0
2014-11-04,6.52,6.79,6.5,6.56,780592,0
2014-11-05,6.59,6.7075,6.43,6.57,1478932,0
2014-11-06,6.56,6.74,6.37,6.45,1053493,0
2014-11-07,6.43,6.75,6.31,6.61,867725,0
2014-11-10,6.59,6.68,6.37,6.52,922232,0
2014-11-11,6.48,6.52,6.27,6.29,910907,0
2014-11-12,6.26,6.3,6.07,6.29,844280,0
2014-11-13,6.3301,6.385,5.9,5.97,1832786,0
2014-11-14,5.95,6.17,5.89,6.11,1291482,0
2014-11-17,6.1,6.23,5.91,5.96,819112,0
2014-11-18,5.96,6,5.69,5.73,1157810,0
2014-11-19,5.79,5.88,5.57,5.66,1312483,0
2014-11-20,5.63,5.82,5.55,5.78,1068279,0
2014-11-21,5.89,5.95,5.81,5.83,465190,0
2014-11-24,5.87,6.25,5.83,6.21,913500,0
2014-11-25,6.18,6.18,5.85,6.01,910095,0
2014-11-26,5.98,6.04,5.86,5.97,936518,0
2014-11-28,5.95,6.06,5.85,5.94,247383,0
2014-12-01,5.9484,5.9484,5.705,5.82,964691,0
2014-12-02,5.81,5.85,5.7501,5.83,530258,0
2014-12-03,5.84,6.01,5.77,5.93,484046,0
2014-12-04,5.91,5.93,5.765,5.81,680617,0
2014-12-05,5.81,6,5.805,5.86,409793,0
2014-12-08,5.82,5.9,5.67,5.71,708461,0
2014-12-09,5.65,6.15,5.54,6.13,1248838,0
2014-12-10,6.09,6.15,5.77,5.79,887640,0
2014-12-11,5.8,6.05,5.78,5.89,846160,0
2014-12-12,5.81,6.03,5.78,5.95,450694,0
2014-12-15,6.01,6.37,6,6.16,1056446,0
2014-12-16,6.13,6.34,5.93,5.96,682386,0
2014-12-17,6,6.82,5.91,6.7,2006426,0
2014-12-18,6.77,7,6.6,6.64,1315319,0
2014-12-19,6.62,6.85,6.59,6.69,922437,0
2014-12-22,6.69,6.98,6.68,6.86,734254,0
2014-12-23,6.88,6.97,6.72,6.78,792569,0
2014-12-24,6.81,6.81,6.45,6.57,523565,0
2014-12-26,6.59,6.74,6.5,6.61,540831,0
2014-12-29,6.61,6.73,6.17,6.32,738045,0
2014-12-30,6.35,6.43,6.08,6.29,658493,0
2014-12-31,6.3,6.37,6.165,6.23,653211,0
2015-01-02,6.26,6.51,6.15,6.385,643050,0
2015-01-05,6.3899,6.48,6.14,6.245,530224,0
2015-01-06,6.27,6.28,5.945,6.06,1112573,0
2015-01-07,6.08,6.12,5.8,5.84,874793,0
2015-01-08,5.89,6.1,5.79,5.81,1015767,0
2015-01-09,5.82,5.94,5.57,5.63,812961,0
2015-01-12,5.61,5.79,5.5,5.58,517022,0
2015-01-13,5.75,5.83,5.58,5.67,613144,0
2015-01-14,5.62,5.72,5.51,5.58,464329,0
2015-01-15,5.58,5.602,5.16,5.21,839389,0
2015-01-16,5.19,5.37,5.07,5.11,597922,0
2015-01-20,5.1,5.19,4.95,4.99,745707,0
2015-01-21,5.11,5.55,5.1,5.26,947644,0
2015-01-22,5.27,5.37,5.2,5.22,554768,0
2015-01-23,5.23,5.35,5.22,5.33,379624,0
2015-01-26,5.33,5.4,5.12,5.14,530537,0
2015-01-27,5.06,5.11,4.93,4.93,741212,0
2015-01-28,4.98,5.01,4.81,4.84,647198,0
2015-01-29,4.82,4.9099,4.65,4.7,791721,0
2015-01-30,4.61,4.72,4.52,4.59,960635,0
2015-02-02,4.61,4.72,4.3607,4.7,1019439,0
2015-02-03,4.79,4.93,4.67,4.79,850509,0
2015-02-04,4.79,4.93,4.76,4.92,353599,0
2015-02-05,4.95,5.1,4.92,5.05,432771,0
2015-02-06,5.05,5.105,4.98,4.99,422978,0
2015-02-09,4.99,5.02,4.92,4.97,404325,0
2015-02-10,5.01,5.14,4.9375,5.09,498252,0
2015-02-11,5.01,5.21,4.98,5.15,652784,0
2015-02-12,5.17,5.19,4.75,4.9,1152421,0
2015-02-13,4.91,5.03,4.842,5.02,679189,0
2015-02-17,5.05,5.11,4.85,4.89,1824735,0
2015-02-18,6.6,7.8,6.45,7.8,26184195,0
2015-02-19,7.53,7.7,7,7.06,8213759,0
2015-02-20,7.03,7.3,6.72,6.73,3823643,0
2015-02-23,6.75,6.9,6.34,6.62,3571129,0
2015-02-24,6.61,6.95,6.53,6.58,1906003,0
2015-02-25,6.58,6.92,6.53,6.72,1918618,0
2015-02-26,6.78,6.86,6.35,6.39,1635418,0
2015-02-27,6.45,6.79,6.4493,6.74,1664845,0
2015-03-02,6.7,6.8,6.41,6.5,1388800,0
2015-03-03,6.46,6.69,6.46,6.49,697200,0
2015-03-04,6.51,6.77,6.42,6.69,1084500,0
2015-03-05,6.69,6.84,6.61,6.72,918100,0
2015-03-06,6.7,6.89,6.64,6.8,875800,0
2015-03-09,6.83,6.83,6.47,6.55,687000,0
2015-03-10,6.5,6.64,6.45,6.58,574200,0
2015-03-11,6.58,6.62,6.36,6.44,784600,0
2015-03-12,6.46,6.65,6.41,6.56,1119300,0
2015-03-13,6.55,6.79,6.52,6.58,910900,0
2015-03-16,6.58,6.58,6.35,6.47,666500,0
2015-03-17,6.47,6.49,6.35,6.43,660800,0
2015-03-18,6.4,6.53,6.18,6.51,1675900,0
2015-03-19,6.52,6.86,6.51,6.55,1080700,0
2015-03-20,6.55,6.74,6.5,6.54,722100,0
2015-03-23,6.54,6.78,6.48,6.76,956100,0
2015-03-24,6.76,6.84,6.55,6.63,686600,0
2015-03-25,6.63,6.72,6.36,6.49,1132300,0
2015-03-26,6.45,6.54,6.24,6.25,886700,0
2015-03-27,6.35,6.44,6.25,6.34,606800,0
2015-03-30,6.34,6.36,5.94,6.2,1356700,0
2015-03-31,6.13,6.24,5.82,5.87,1323589,0
2015-04-01,5.84,5.87,5.58,5.66,1214100,0
2015-04-02,5.65,5.96,5.58,5.95,747500,0
2015-04-06,5.89,6.05,5.85,5.99,493600,0
2015-04-07,6,6.27,6,6.07,990162,0
2015-04-08,5.82,5.84,5.61,5.65,1336000,0
2015-04-09,5.67,5.76,5.57,5.72,882383,0
2015-04-10,5.75,5.79,5.51,5.59,712800,0
2015-04-13,5.6,5.8,5.52,5.71,880100,0
2015-04-14,5.72,5.74,5.54,5.62,721900,0
2015-04-15,6.44,6.5,5.95,5.95,4065000,0
2015-04-16,5.89,5.9,5.41,5.45,2688125,0
2015-04-17,5.45,5.68,5.37,5.66,1663400,0
2015-04-20,5.75,6.06,5.66,6.04,2298796,0
2015-04-21,6.02,6.17,5.85,6.15,2847398,0
2015-04-22,7.27,7.38,6.37,6.46,11639827,0
2015-04-23,6.21,6.49,6.07,6.4,3417700,0
2015-04-24,6.42,6.43,6.15,6.16,1714162,0
2015-04-27,6.18,6.28,5.94,6.07,1954900,0
2015-04-28,6.04,6.23,5.97,6.2,1732544,0
2015-04-29,6.18,6.27,6.11,6.16,951600,0
2015-04-30,6.08,6.2,5.8,5.87,1678000,0
2015-05-01,5.91,5.98,5.64,5.85,1421000,0
2015-05-04,5.98,6.18,5.92,6.06,1528600,0
2015-05-05,6.03,6.15,5.76,5.89,1192700,0
2015-05-06,5.91,5.98,5.79,5.97,883237,0
2015-05-07,5.96,6.05,5.73,6,1645711,0
2015-05-08,6.07,6.1,5.94,5.98,669400,0
2015-05-11,5.85,6.22,5.85,6.18,1380000,0
2015-05-12,6.18,6.18,5.96,6.11,1085973,0
2015-05-13,6.1,6.19,6.08,6.16,786081,0
2015-05-14,6.17,6.25,6.12,6.21,764100,0
2015-05-15,6.18,6.49,6.17,6.37,1137033,0
2015-05-18,6.37,6.42,6.23,6.26,1342396,0
2015-05-19,6.27,6.33,6.19,6.24,661669,0
2015-05-20,6.23,6.27,6.07,6.13,947118,0
2015-05-21,6.11,6.32,6.09,6.31,912900,0
2015-05-22,6.31,6.37,6.23,6.25,576800,0
2015-05-26,6.21,6.23,6.06,6.14,630398,0
2015-05-27,6.16,6.41,6.11,6.38,939500,0
2015-05-28,6.39,6.47,6.2,6.43,739105,0
2015-05-29,6.4,6.46,6.21,6.27,1141000,0
2015-06-01,6.28,6.31,6.187,6.24,659835,0
2015-06-02,6.2,6.3,6.11,6.15,787615,0
2015-06-03,6.14,6.33,6.04,6.32,974300,0
2015-06-04,6.28,6.65,6.25,6.45,1346000,0
2015-06-05,6.45,6.64,6.37,6.6,850100,0
2015-06-08,6.56,6.65,6.29,6.35,1320000,0
2015-06-09,6.3,6.43,6.2,6.24,778573,0
2015-06-10,6.25,6.395,6.18,6.25,765851,0
2015-06-11,6.23,6.51,6.17,6.49,931826,0
2015-06-12,6.4,6.51,6.4,6.47,357200,0
2015-06-15,6.39,6.42,6.29,6.33,692600,0
2015-06-16,6.29,6.3,6.17,6.26,550700,0
2015-06-17,6.3,6.38,6.27,6.34,343800,0
2015-06-18,6.33,6.37,6.28,6.35,429600,0
2015-06-19,6.35,6.4,6.27,6.34,619800,0
2015-06-22,6.37,6.37,6.22,6.23,386800,0
2015-06-23,6.21,6.37,6.06,6.37,1065866,0
2015-06-24,6.34,6.51,6.32,6.43,705500,0
2015-06-25,6.39,6.6,6.39,6.59,802000,0
2015-06-26,6.59,6.59,6.21,6.33,1863500,0
2015-06-29,6.2,6.34,6.02,6.12,1021500,0
2015-06-30,6.14,6.275,6.12,6.16,1088406,0
2015-07-01,6.13,6.17,5.62,5.68,1930600,0
2015-07-02,5.7,6.44,5.68,6.41,2837200,0
2015-07-06,6.36,6.39,6.07,6.26,1204700,0
2015-07-07,6.2,6.3,6.01,6.16,1391700,0
2015-07-08,6.05,6.2,5.95,6.1,1102600,0
2015-07-09,6.12,6.24,6.01,6.13,1138100,0
2015-07-10,6.18,6.2,5.97,6.08,784600,0
2015-07-13,6.08,6.16,6.03,6.09,868800,0
2015-07-14,6.13,6.13,6.015,6.1,560837,0
2015-07-15,6.07,6.1,5.78,5.88,666838,0
2015-07-16,5.87,5.99,5.83,5.96,546600,0
2015-07-17,6.01,6.13,5.99,6.07,717200,0
2015-07-20,6.11,6.14,5.93,6.03,798200,0
2015-07-21,6,6.12,5.83,6.07,1144200,0
2015-07-22,4.77,5.04,4.53,4.57,4478700,0
2015-07-23,4.58,4.58,4.13,4.19,3209600,0
2015-07-24,4.15,4.17,3.78,4.15,2964100,0
2015-07-27,4.1,4.26,3.73,3.76,1683800,0
2015-07-28,3.85,4.17,3.84,4.16,1769400,0
2015-07-29,4.4,4.5,4.08,4.33,2623218,0
2015-07-30,4.69,4.89,4.38,4.8,2452100,0
2015-07-31,4.83,5.09,4.71,5,1653600,0
2015-08-03,4.97,4.99,4.62,4.65,1416651,0
2015-08-04,4.58,4.65,4.31,4.63,1366500,0
2015-08-05,4.55,4.8,4.52,4.65,1021900,0
2015-08-06,4.61,4.65,4.4,4.62,1106862,0
2015-08-07,4.56,4.74,4.53,4.58,1147700,0
2015-08-10,4.56,4.92,4.56,4.89,1282500,0
2015-08-11,4.81,4.98,4.62,4.7,756539,0
2015-08-12,4.63,4.69,4.48,4.59,927200,0
2015-08-13,4.58,4.71,4.41,4.44,687100,0
2015-08-14,4.41,4.46,4.36,4.4,380200,0
2015-08-17,4.4,4.51,4.34,4.5,471500,0
2015-08-18,4.46,4.56,4.28,4.45,1017400,0
2015-08-19,4.44,4.56,4.29,4.42,1081900,0
2015-08-20,4.37,4.43,4.25,4.42,706900,0
2015-08-21,4.29,4.68,4.29,4.64,1857800,0
2015-08-24,4.49,4.95,4.3,4.72,1819647,0
2015-08-25,4.85,4.94,4.66,4.71,844000,0
2015-08-26,4.78,4.84,4.66,4.82,725600,0
2015-08-27,4.9,5.12,4.75,5.07,1101600,0
2015-08-28,5.04,5.24,5.04,5.21,532300,0
2015-08-31,5.24,5.38,5.15,5.29,902300,0
2015-09-01,5.19,5.36,5.08,5.09,518500,0
2015-09-02,5.14,5.22,5.01,5.12,340300,0
2015-09-03,5.14,5.19,5.02,5.02,299600,0
2015-09-04,5,5.07,4.97,5.04,302700,0
2015-09-08,5.1,5.26,4.88,5.21,458100,0
2015-09-09,5.22,5.32,5.14,5.19,413100,0
2015-09-10,5.17,5.23,5.09,5.21,373498,0
2015-09-11,5.17,5.23,5.13,5.19,257000,0
2015-09-14,5.19,5.28,5.06,5.24,325000,0
2015-09-15,5.23,5.34,5.22,5.26,403200,0
2015-09-16,5.25,5.38,5.24,5.27,480500,0
2015-09-17,5.27,5.29,5.17,5.18,463663,0
2015-09-18,5.11,5.22,5.11,5.18,480300,0
2015-09-21,5.2,5.22,5.14,5.17,459500,0
2015-09-22,5.11,5.23,5.08,5.15,353100,0
2015-09-23,5.18,5.18,5.03,5.11,391263,0
2015-09-24,5.1,5.15,5.005,5.15,260418,0
2015-09-25,5.19,5.19,4.97,4.99,294200,0
2015-09-28,4.98,5.11,4.93,5.06,427149,0
2015-09-29,5.06,5.06,4.92,4.95,334000,0
2015-09-30,5.02,5.13,4.98,5.04,359200,0
2015-10-01,5.04,5.11,4.95,4.98,347700,0
2015-10-02,4.95,5.25,4.91,5.25,427900,0
2015-10-05,5.29,5.61,5.05,5.56,926355,0
2015-10-06,5.57,5.7,5.55,5.57,443600,0
2015-10-07,5.63,5.63,5.26,5.6,622512,0
2015-10-08,5.6,5.94,5.38,5.93,662200,0
2015-10-09,5.94,6.23,5.94,6.15,874200,0
2015-10-12,6.15,6.16,5.7,5.78,322172,0
2015-10-13,5.75,6.11,5.71,5.71,607900,0
2015-10-14,5.73,5.9,5.7,5.84,269259,0
2015-10-15,5.83,6.07,5.83,6.05,352500,0
2015-10-16,6.08,6.08,5.93,6.04,356400,0
2015-10-19,6.04,6.28,5.95,6.19,856562,0
2015-10-20,6.16,6.29,6.16,6.23,718028,0
2015-10-21,5.52,7.31,5.23,6.94,2948800,0
2015-10-22,6.95,7.15,6.33,6.99,2040300,0
2015-10-23,7.06,7.1,6.78,6.94,1339200,0
2015-10-26,7.12,8.05,6.94,7.41,2516500,0
2015-10-27,7.4,7.47,6.92,7.02,2271900,0
2015-10-28,7.01,7.35,6.82,7.16,1723600,0
2015-10-29,7.17,7.44,7.11,7.3,776900,0
2015-10-30,7.33,7.73,7.32,7.73,889100,0
2015-11-02,7.72,7.856,7.58,7.67,931612,0
2015-11-03,7.7,7.8125,7.5699,7.59,860723,0
2015-11-04,7.58,7.67,7.15,7.64,1793665,0
2015-11-05,7.68,7.71,7.3,7.5,640400,0
2015-11-06,7.45,7.6,7.39,7.58,524200,0
2015-11-09,7.65,8.17,7.59,7.99,1161315,0
2015-11-10,7.97,7.97,7.8,7.84,631700,0
2015-11-11,7.84,8.02,7.84,7.92,880400,0
2015-11-12,8.88,9.2,8.76,8.97,7343200,0
2015-11-13,8.97,9.98,8.94,9.79,4392200,0
2015-11-16,9.38,9.87,9.35,9.83,2268200,0
2015-11-17,9.17,10.05,9.05,9.96,1531700,0
2015-11-18,10.03,10.9,10.03,10.86,1963300,0
2015-11-19,10.73,10.93,10.16,10.3,905334,0
2015-11-20,10.09,10.64,10.05,10.5,667400,0
2015-11-23,10.56,10.8,10.46,10.48,696100,0
2015-11-24,10.4,10.76,10.37,10.61,1076500,0
2015-11-25,10.59,11.25,10.33,10.72,600200,0
2015-11-27,10.75,10.77,10.65,10.76,258800,0
2015-11-30,10.83,10.92,10.66,10.81,807900,0
2015-12-01,10.87,10.89,10.69,10.75,581073,0
2015-12-02,10.76,10.82,10.57,10.58,1082870,0
2015-12-03,10.65,10.85,9.8,10.15,1176668,0
2015-12-04,10.09,10.34,9.96,10.03,808100,0
2015-12-07,10,10.14,9.96,9.99,574300,0
2015-12-08,9.95,10.02,9.85,9.97,328698,0
2015-12-09,9.98,10.13,9.61,9.87,311100,0
2015-12-10,9.82,10.03,9.76,9.98,253500,0
2015-12-11,9.83,9.85,9.33,9.38,370300,0
2015-12-14,9.4,9.55,8.97,9.07,722321,0
2015-12-15,9.14,9.28,9.07,9.24,314400,0
2015-12-16,9.35,9.43,9.15,9.3,380700,0
2015-12-17,9.31,9.57,9.21,9.22,195800,0
2015-12-18,9.19,9.45,8.99,8.99,696900,0
2015-12-21,9.03,9.34,8.99,9.07,280200,0
2015-12-22,9.09,9.219,8.98,9.09,180552,0
2015-12-23,9.13,9.13,8.7,9,377300,0
2015-12-24,8.97,9.48,8.97,9.46,181931,0
2015-12-28,9.38,9.49,9.05,9.39,311490,0
2015-12-29,9.43,9.84,9.215,9.38,645085,0
2015-12-30,9.32,9.5,9.11,9.45,235930,0
2015-12-31,9.55,9.69,9.14,9.35,325298,0
2016-01-04,9.27,9.69,9.11,9.13,534254,0
2016-01-05,9.17,9.59,8.85,9.49,428204,0
2016-01-06,9.39,10.19,9.29,9.86,870916,0
2016-01-07,9.68,9.9,9.33,9.39,703781,0
2016-01-08,9.35,9.48,8.92,9.07,643840,0
2016-01-11,9.13,9.41,8.98,9.17,656697,0
2016-01-12,9.22,9.37,8.96,9.06,597057,0
2016-01-13,9.11,9.21,8.84,9.01,713037,0
2016-01-14,9.01,9.15,8.44,8.87,950343,0
2016-01-15,8.68,8.94,8.29,8.59,708580,0
2016-01-19,8.68,8.76,8.06,8.18,424400,0
2016-01-20,8.05,8.3,7.66,8.19,584798,0
2016-01-21,8.19,8.33,8.02,8.06,368216,0
2016-01-22,8.2,8.47,7.8,8.16,808052,0
2016-01-25,8.1,8.26,7.82,7.92,376267,0
2016-01-26,7.94,8.06,7.71,8,465277,0
2016-01-27,8,8.04,7.75,8,447281,0
2016-01-28,8.06,8.315,7.91,8.3,604070,0
2016-01-29,8.29,8.51,8.24,8.49,354481,0
2016-02-01,8.47,8.62,8.3,8.6,262810,0
2016-02-02,8.54,8.57,8.13,8.35,367718,0
2016-02-03,8.75,9.6,8.52,9.48,670887,0
2016-02-04,9.42,9.64,9.29,9.53,571537,0
2016-02-05,9.45,9.58,9.28,9.44,1229002,0
2016-02-08,9.36,9.36,8.59,8.93,508538,0
2016-02-09,8.81,8.99,8.61,8.94,566518,0
2016-02-10,9,9.3597,8.9,9.16,328501,0
2016-02-11,9,9.55,8.95,9.52,316619,0
2016-02-12,9.63,9.885,9.395,9.63,841070,0
2016-02-16,9.75,9.88,9.54,9.6,616729,0
2016-02-17,9.68,9.84,9.65,9.73,902608,0
2016-02-18,9.75,9.775,9.6,9.66,410031,0
2016-02-19,9.65,9.66,9,9.2,2965482,0
2016-02-22,9.25,9.55,9.23,9.34,561838,0
2016-02-23,8.41,8.75,8.03,8.14,1145792,0
2016-02-24,8.08,8.54,8.07,8.34,899945,0
2016-02-25,8.39,8.61,8.16,8.28,333742,0
2016-02-26,8.39,8.86,8.1,8.82,354530,0
2016-02-29,8.8,9.3,8.2,9.22,430884,0
2016-03-01,9.35,9.35,8.325,8.46,565274,0
2016-03-02,8.48,8.5875,8.2525,8.38,377735,0
2016-03-03,8.39,8.79,8.15,8.6,547441,0
2016-03-04,8.65,8.67,8.21,8.3,447020,0
2016-03-07,8.29,8.42,8.18,8.34,320793,0
2016-03-08,8.34,8.59,8.2,8.37,307486,0
2016-03-09,8.37,8.44,8.255,8.31,206367,0
2016-03-10,8.36,8.5,7.8902,7.94,382257,0
2016-03-11,8.03,8.22,7.94,8.17,303315,0
2016-03-14,8.18,8.37,8.11,8.35,167724,0
2016-03-15,8.3,8.33,7.83,7.89,470010,0
2016-03-16,7.83,8.04,7.77,7.94,266094,0
2016-03-17,7.95,8.23,7.77,8.13,504163,0
2016-03-18,8.19,8.44,7.95,8.29,561713,0
2016-03-21,8.29,8.38,8.01,8.07,213147,0
2016-03-22,8.06,8.1,7.91,8.06,218527,0
2016-03-23,8.07,8.14,7.81,8.06,278399,0
2016-03-24,8.05,8.11,7.92,8.01,185767,0
2016-03-28,8,8.075,7.88,8.01,145207,0
2016-03-29,8,8.285,7.84,8.24,452866,0
2016-03-30,8.33,8.6,8.19,8.4,234395,0
2016-03-31,8.39,8.39,8.01,8.07,246575,0
2016-04-01,8,8.22,7.85,8.18,262853,0
2016-04-04,8.21,9.06,8.16,8.74,462948,0
2016-04-05,8.68,8.8,8.31,8.37,365194,0
2016-04-06,8.39,8.52,8.28,8.42,189078,0
2016-04-07,8.34,8.4059,8.07,8.15,173254,0
2016-04-08,8.25,8.25,7.91,8.08,281192,0
2016-04-11,8.15,8.22,7.905,7.94,719091,0
2016-04-12,7.96,8.3,7.9,8.09,303829,0
2016-04-13,8.08,8.08,7.88,7.97,644943,0
2016-04-14,7.97,7.97,7.775,7.8,319411,0
2016-04-15,7.8,8.04,7.77,7.9,294104,0
2016-04-18,7.86,8.22,7.85,8,300873,0
2016-04-19,8.03,8.0799,7.73,7.75,444153,0
2016-04-20,6.8,8.35,6.8,8.13,1671733,0
2016-04-21,8.08,8.4,7.8601,8.13,433941,0
2016-04-22,8.12,8.33,8.06,8.25,168232,0
2016-04-25,8.22,8.35,8.12,8.28,260799,0
2016-04-26,8.27,8.34,8.09,8.3,428871,0
2016-04-27,8.35,8.56,8.32,8.45,175706,0
2016-04-28,8.5,8.95,8.49,8.74,344273,0
2016-04-29,8.75,8.9,8.72,8.75,224354,0
2016-05-02,8.8,9,8.66,8.97,380995,0
2016-05-03,8.93,8.95,8.7,8.76,197632,0
2016-05-04,8.7,8.81,8.51,8.79,436610,0
2016-05-05,8.8,8.88,8.53,8.61,156434,0
2016-05-06,8.61,8.87,8.49,8.64,276735,0
2016-05-09,8.6,8.96,8.57,8.88,217248,0
2016-05-10,8.92,9.19,8.76,8.95,653555,0
2016-05-11,8.91,8.91,8.7,8.71,113343,0
2016-05-12,8.72,8.77,8.48,8.54,187441,0
2016-05-13,8.49,8.68,8.38,8.59,148353,0
2016-05-16,8.63,8.93,8.59,8.74,130389,0
2016-05-17,8.76,8.8,8.48,8.55,191372,0
2016-05-18,8.51,8.73,8.4,8.58,152402,0
2016-05-19,8.51,8.72,8.44,8.51,168905,0
2016-05-20,8.57,8.81,8.46,8.81,223064,0
2016-05-23,8.8,8.98,8.59,8.69,255940,0
2016-05-24,8.7,9,8.6,8.77,261996,0
2016-05-25,8.8,9.03,8.66,8.81,145403,0
2016-05-26,8.8,8.89,8.51,8.73,213086,0
2016-05-27,8.75,8.82,8.52,8.76,136483,0
2016-05-31,8.75,8.82,8.61,8.8,187408,0
2016-06-01,8.76,8.81,8.67,8.8,248999,0
2016-06-02,8.78,8.92,8.71,8.9,196064,0
2016-06-03,8.88,8.95,8.75,8.85,232202,0
2016-06-06,8.89,8.8925,8.77,8.81,258216,0
2016-06-07,8.83,8.94,8.78,8.86,170371,0
2016-06-08,8.89,8.97,8.81,8.92,108949,0
2016-06-09,8.94,8.94,8.695,8.86,208103,0
2016-06-10,8.84,8.84,8.3,8.39,473316,0
2016-06-13,8.42,8.4615,8,8.01,285633,0
2016-06-14,7.95,8.073,7.62,7.82,297697,0
2016-06-15,7.86,7.89,7.66,7.78,215082,0
2016-06-16,7.72,7.74,7.48,7.58,334283,0
2016-06-17,7.55,7.62,7.3566,7.41,764625,0
2016-06-20,7.52,7.68,7.42,7.51,326662,0
2016-06-21,7.54,7.62,7.35,7.57,329169,0
2016-06-22,7.57,7.8,7.42,7.48,199190,0
2016-06-23,7.56,7.685,7.47,7.53,167775,0
2016-06-24,7.33,7.4152,7.05,7.1,185339,0
2016-06-27,7.08,7.38,6.57,6.57,375822,0
2016-06-28,6.63,6.77,6.505,6.58,359306,0
2016-06-29,6.66,7.17,6.5,6.55,205119,0
2016-06-30,6.59,6.87,6.46,6.51,243859,0
2016-07-01,6.53,6.59,6.45,6.49,163124,0
2016-07-05,6.44,6.7,6.44,6.54,218573,0
2016-07-06,6.5,6.53,6.42,6.51,165186,0
2016-07-07,6.51,6.56,6.34,6.37,184173,0
2016-07-08,6.43,6.565,6.32,6.45,206720,0
2016-07-11,6.46,6.46,6.35,6.39,170380,0
2016-07-12,6.45,6.66,6.39,6.62,376686,0
2016-07-13,7.09,7.29,6.97,7.04,659775,0
2016-07-14,7.08,7.08,6.78,6.87,362634,0
2016-07-15,6.94,6.94,6.7,6.8,233961,0
2016-07-18,6.83,6.83,6.66,6.76,202859,0
2016-07-19,6.77,6.96,6.7,6.94,274828,0
2016-07-20,6.96,6.96,6.8201,6.86,163934,0
2016-07-21,6.85,7,6.77,6.78,100764,0
2016-07-22,6.84,6.97,6.7,6.95,122693,0
2016-07-25,6.97,7.48,6.74,7.3,479156,0
2016-07-26,7.32,7.6,7.21,7.6,341608,0
2016-07-27,7.54,8.5642,7.51,8.5,873315,0
2016-07-28,8.52,8.619,8.26,8.49,339202,0
2016-07-29,8.46,8.48,7.99,8.09,457111,0
2016-08-01,8.12,8.315,7.92,8.15,255820,0
2016-08-02,8.17,8.17,7.99,8.04,194010,0
2016-08-03,8.06,8.1,7.93,8.01,181884,0
2016-08-04,8,8.27,7.96,8.23,233122,0
2016-08-05,8.35,8.4,8.131,8.36,156324,0
2016-08-08,8.4,8.4,8.26,8.29,135825,0
2016-08-09,8.27,8.46,8.2,8.43,164651,0
2016-08-10,8.46,8.51,8.27,8.45,316371,0
2016-08-11,8.47,8.6,8.355,8.41,266540,0
2016-08-12,8.37,8.44,8.25,8.39,190067,0
2016-08-15,8.4,8.49,8.27,8.41,279795,0
2016-08-16,8.4,8.47,8.13,8.45,211808,0
2016-08-17,8.45,8.635,8.35,8.61,475076,0
2016-08-18,8.61,9.02,8.5428,8.99,366931,0
2016-08-19,9.21,10.11,9.0731,9.7,1285535,0
2016-08-22,9.71,9.835,9.41,9.73,614386,0
2016-08-23,9.79,10.27,9.76,9.98,474622,0
2016-08-24,9.94,10.1,9.94,10.01,270223,0
2016-08-25,9.94,10.11,9.91,10.02,196684,0
2016-08-26,10.02,10.17,9.93,10,324412,0
2016-08-29,9.98,10.21,9.92,10.01,128120,0
2016-08-30,10.05,10.16,9.979,10.09,125578,0
2016-08-31,10.07,10.19,9.98,10.16,200285,0
2016-09-01,10.12,10.225,9.99,10.2,98778,0
2016-09-02,10.26,10.37,10.19,10.35,112560,0
2016-09-06,10.45,10.76,10.37,10.67,354329,0
2016-09-07,10.63,10.72,10.38,10.42,180297,0
2016-09-08,10.46,10.46,10.28,10.39,114251,0
2016-09-09,10.28,10.64,9.84,9.84,226734,0
2016-09-12,9.75,10.01,9.51,10,163600,0
2016-09-13,9.96,10.08,9.91,9.98,193447,0
2016-09-14,9.92,10.19,9.82,10.02,134097,0
2016-09-15,10.05,10.23,10,10.05,90228,0
2016-09-16,10.11,10.11,9.93,10.01,453959,0
2016-09-19,10,10.17,9.85,10.09,165228,0
2016-09-20,10.2,10.25,9.92,9.93,180095,0
2016-09-21,9.93,10.16,9.9,10.11,91660,0
2016-09-22,10.14,10.47,9.97,10.37,270436,0
2016-09-23,10.41,10.41,10.11,10.25,227171,0
2016-09-26,10.16,10.24,10.02,10.05,158882,0
2016-09-27,10.1,10.35,10.03,10.26,171064,0
2016-09-28,10.29,10.51,10.2,10.37,140548,0
2016-09-29,10.38,10.44,10.18,10.19,134277,0
2016-09-30,10.19,10.25,9.89,9.91,325549,0
2016-10-03,9.99,9.99,9.43,9.69,208995,0
2016-10-04,9.74,9.76,9.57,9.69,114430,0
2016-10-05,9.69,9.76,9.53,9.75,180110,0
2016-10-06,9.67,9.73,9.56,9.57,84702,0
2016-10-07,9.54,9.6856,9.08,9.15,208123,0
2016-10-10,9.37,9.48,9.18,9.22,115099,0
2016-10-11,9.16,9.235,8.65,8.87,306719,0
2016-10-12,8.9,9.23,8.81,9.11,200390,0
2016-10-13,9.08,9.08,8.81,8.9,150263,0
2016-10-14,8.92,9.15,8.76,8.78,100058,0
2016-10-17,8.76,8.85,8.57,8.57,133047,0
2016-10-18,8.63,8.64,8.22,8.35,334812,0
2016-10-19,8.36,8.49,8.17,8.23,181365,0
2016-10-20,8.14,8.23,8.04,8.09,89716,0
2016-10-21,8,8.15,8,8.05,105331,0
2016-10-24,8.09,8.2,7.8638,7.94,212548,0
2016-10-25,7.96,7.96,7.79,7.81,168123,0
2016-10-26,7.74,7.9,7.53,7.56,162744,0
2016-10-27,7.56,7.7,7.46,7.6,180454,0
2016-10-28,7.57,7.84,7.5436,7.83,197138,0
2016-10-31,7.83,7.95,7.57,7.7,337649,0
2016-11-01,8.44,8.44,7.38,7.57,1652124,0
2016-11-02,7.38,8.13,6.99,7.59,2512354,0
2016-11-03,7.48,7.66,7.25,7.54,628506,0
2016-11-04,7.51,7.82,7.51,7.79,413410,0
2016-11-07,7.86,7.99,7.46,7.53,537474,0
2016-11-08,7.55,7.61,7.32,7.5,406816,0
2016-11-09,7.36,7.78,7.355,7.71,281332,0
2016-11-10,7.82,7.91,7.55,7.72,346957,0
2016-11-11,7.73,8.27,7.6742,8.21,327721,0
2016-11-14,8.3,8.62,8.27,8.56,494519,0
2016-11-15,8.54,8.72,8.38,8.67,400069,0
2016-11-16,8.6,8.735,8.46,8.58,412562,0
2016-11-17,8.63,8.685,8.47,8.6,238027,0
2016-11-18,8.61,8.855,8.51,8.83,232792,0
2016-11-21,8.83,8.925,8.7231,8.92,220735,0
2016-11-22,8.96,8.99,8.74,8.98,270908,0
2016-11-23,8.92,9,8.76,8.89,170592,0
2016-11-25,8.89,8.89,8.61,8.66,87087,0
2016-11-28,8.65,8.8,8.48,8.735,256857,0
2016-11-29,8.77,8.81,8.67,8.75,219898,0
2016-11-30,8.77,8.865,8.4,8.59,276487,0
2016-12-01,8.65,8.73,8.09,8.155,289235,0
2016-12-02,8.2,8.27,7.99,8.23,192681,0
2016-12-05,8.29,8.55,8.25,8.42,187486,0
2016-12-06,8.38,8.76,8.31,8.76,171218,0
2016-12-07,8.7,9,8.7,8.98,167473,0
2016-12-08,8.94,9.36,8.83,9.35,220204,0
2016-12-09,9.4,9.56,9.145,9.17,295745,0
2016-12-12,9.16,9.17,8.91,8.98,202812,0
2016-12-13,9.02,9.25,8.93,9.07,122660,0
2016-12-14,9,9.1053,8.882,8.96,123287,0
2016-12-15,8.94,9.12,8.713,9.04,131405,0
2016-12-16,9.07,9.27,8.89,9.07,292917,0
2016-12-19,9.11,9.21,8.8,9.16,101551,0
2016-12-20,9.23,9.23,8.81,8.84,182051,0
2016-12-21,8.86,8.86,8.48,8.545,220049,0
2016-12-22,8.56,8.6,8.26,8.28,132176,0
2016-12-23,8.35,8.41,8.23,8.27,105951,0
2016-12-27,8.28,8.65,8.26,8.62,164131,0
2016-12-28,8.64,8.65,8.18,8.33,146312,0
2016-12-29,8.32,8.53,8.11,8.18,107416,0
2016-12-30,8.18,8.31,8,8.23,173253,0
2017-01-03,8.33,8.4,8.04,8.13,244411,0
2017-01-04,8.13,8.2,7.92,8.17,194731,0
2017-01-05,8.17,8.3,8.085,8.14,113765,0
2017-01-06,8.12,8.24,8.01,8.01,106210,0
2017-01-09,7.97,8.15,7.91,8.07,174985,0
2017-01-10,8.02,8.35,8.0001,8.32,218616,0
2017-01-11,8.36,8.5,8.14,8.18,184859,0
2017-01-12,8.17,8.195,7.78,7.84,204602,0
2017-01-13,7.92,8.0599,7.82,7.91,272641,0
2017-01-17,7.78,7.96,7.38,7.43,653880,0
2017-01-18,7.52,7.7,7.4,7.52,266734,0
2017-01-19,7.55,7.615,7.25,7.38,398277,0
2017-01-20,7.38,7.44,7.29,7.34,311513,0
2017-01-23,7.34,7.37,7.21,7.25,294289,0
2017-01-24,7.26,7.3,7.16,7.23,423800,0
2017-01-25,7.3,7.34,7.115,7.15,150340,0
2017-01-26,7.13,7.2,6.98,7.02,222675,0
2017-01-27,7.01,7.1625,6.88,6.98,214910,0
2017-01-30,6.91,6.9599,6.52,6.54,788845,0
2017-01-31,6.54,6.56,6.22,6.27,980711,0
2017-02-01,6.36,6.64,6.2093,6.55,520094,0
2017-02-02,6.51,6.5916,6.39,6.43,318180,0
2017-02-03,6.5,6.59,6.24,6.42,307379,0
2017-02-06,6.41,6.4722,6.22,6.33,237165,0
2017-02-07,6.33,6.4,6.25,6.26,206680,0
2017-02-08,6.19,6.46,6.11,6.45,261119,0
2017-02-09,6.46,6.51,6.36,6.38,238800,0
2017-02-10,6.4,6.46,6.25,6.3,264767,0
2017-02-13,6.29,6.3762,5.99,6.05,1888074,0
2017-02-14,6.05,6.33,5.835,6.31,1649110,0
2017-02-15,6.75,6.9,5.71,5.74,1597902,0
2017-02-16,5.49,5.92,5.22,5.78,1601570,0
2017-02-17,5.74,5.77,5.47,5.76,1091681,0
2017-02-21,5.8,6.01,5.58,5.77,886296,0
2017-02-22,5.77,5.83,5.62,5.7,730023,0
2017-02-23,5.7,5.7,5.34,5.53,1074099,0
2017-02-24,5.52,5.62,5.42,5.49,517712,0
2017-02-27,5.46,5.5999,5.41,5.54,713264,0
2017-02-28,5.56,5.56,5.29,5.33,561924,0
2017-03-01,5.39,5.74,5.29,5.47,1136200,0
2017-03-02,5.8,5.975,5.62,5.81,1057634,0
2017-03-03,5.77,5.7904,5.44,5.53,811622,0
2017-03-06,5.48,5.65,5.22,5.61,701070,0
2017-03-07,5.58,5.705,5.43,5.62,309448,0
2017-03-08,5.61,5.66,5.48,5.5,330543,0
2017-03-09,5.5,5.6,5.45,5.46,449361,0
2017-03-10,5.47,5.7,5.46,5.63,418163,0
2017-03-13,5.6999,5.78,5.54,5.57,241526,0
2017-03-14,5.53,5.56,5.34,5.38,436276,0
2017-03-15,5.38,5.5,5.22,5.47,360881,0
2017-03-16,5.46,5.69,5.45,5.68,336457,0
2017-03-17,5.63,5.72,5.5701,5.65,369684,0
2017-03-20,5.63,5.83,5.54,5.8,596166,0
2017-03-21,5.85,5.87,5.59,5.71,589896,0
2017-03-22,5.68,5.71,5.465,5.6,516663,0
2017-03-23,5.6,5.66,5.51,5.56,238562,0
2017-03-24,5.6,5.83,5.581,5.65,332830,0
2017-03-27,5.6,5.75,5.53,5.7,242394,0
2017-03-28,5.7,5.72,5.59,5.62,237219,0
2017-03-29,5.6,5.72,5.52,5.67,207007,0
2017-03-30,5.69,5.79,5.61,5.75,257423,0
2017-03-31,5.74,5.75,5.63,5.7,357086,0
2017-04-03,5.7,6.16,5.7,6.04,1748756,0
2017-04-04,6.02,6.22,5.67,5.8,686796,0
2017-04-05,5.8,5.97,5.78,5.91,419445,0
2017-04-06,5.92,6.01,5.85,6,313511,0
2017-04-07,6,6.05,5.57,5.59,687262,0
2017-04-10,5.6,5.71,5.48,5.61,223745,0
2017-04-11,5.6,5.67,5.54,5.66,272864,0
2017-04-12,5.65,5.76,5.525,5.54,293713,0
2017-04-13,5.54,5.54,5.28,5.29,365119,0
2017-04-17,5.29,5.54,5.29,5.51,374097,0
2017-04-18,5.5,5.68,5.4,5.61,479300,0
2017-04-19,5.72,5.94,5.72,5.84,409460,0
2017-04-20,5.87,5.99,5.73,5.77,193653,0
2017-04-21,5.75,6,5.7168,5.88,289310,0
2017-04-24,6,6.2,5.93,6.06,374934,0
2017-04-25,6.1,6.1428,5.93,6.04,345584,0
2017-04-26,6.02,6.18,6,6.08,328229,0
2017-04-27,6.1,6.16,5.9,5.95,295702,0
2017-04-28,5.99,5.99,5.83,5.88,253801,0
2017-05-01,5.9,5.9,5.7,5.89,536837,0
2017-05-02,9.13,9.9,9,9.51,26462127,0
2017-05-03,9.65,10.55,9.63,10.33,6346950,0
2017-05-04,10.35,10.63,9.83,10.58,1976968,0
2017-05-05,10.31,10.9699,10.2,10.71,2945938,0
2017-05-08,10.71,10.87,10.31,10.85,2366654,0
2017-05-09,10.76,11.14,10.63,11.12,709685,0
2017-05-10,11.13,11.96,11.13,11.74,1957191,0
2017-05-11,11.63,11.85,11.5,11.73,1120776,0
2017-05-12,11.74,11.74,11.36,11.63,700337,0
2017-05-15,11.72,11.83,11.4,11.45,926665,0
2017-05-16,11.43,11.795,11.245,11.71,975682,0
2017-05-17,11.56,11.68,11.31,11.45,1243835,0
2017-05-18,11.42,11.59,11.27,11.46,1034475,0
2017-05-19,11.48,11.5,11.2,11.24,1020036,0
2017-05-22,11.25,11.75,11.175,11.41,635348,0
2017-05-23,11.44,11.61,11.29,11.39,918883,0
2017-05-24,11.41,11.82,11.3,11.81,1110645,0
2017-05-25,11.84,12.07,11.81,11.98,477272,0
2017-05-26,11.95,12,11.77,11.83,501832,0
2017-05-30,11.78,11.93,11.52,11.71,622493,0
2017-05-31,11.75,12.12,11.58,12.04,356356,0
2017-06-01,12.06,12.37,11.92,12.31,426185,0
2017-06-02,12.38,12.38,12.1,12.36,328703,0
2017-06-05,12.4,12.4,11.96,12.01,612295,0
2017-06-06,11.99,12.1,11.74,11.97,341016,0
2017-06-07,11.98,12.15,11.63,11.94,357255,0
2017-06-08,11.99,12.1318,11.76,12.02,219174,0
2017-06-09,12.06,12.32,11.44,11.46,659310,0
2017-06-12,11.41,11.765,11.33,11.57,252329,0
2017-06-13,11.6,11.69,11.43,11.56,227466,0
2017-06-14,11.63,11.86,11.49,11.7,179395,0
2017-06-15,11.63,11.87,11.5,11.82,145868,0
2017-06-16,11.67,12.25,11.67,12.2,676714,0
2017-06-19,12.19,12.59,12.14,12.25,572214,0
2017-06-20,12.23,12.27,12.08,12.18,300905,0
2017-06-21,12.2,12.55,12.1482,12.51,200833,0
2017-06-22,12.54,12.79,12.26,12.5,455114,0
2017-06-23,12.52,12.59,12.35,12.45,269948,0
2017-06-26,12.51,12.69,12.4696,12.51,506788,0
2017-06-27,12.51,12.66,12.09,12.16,726902,0
2017-06-28,12.21,12.9,12.21,12.81,228939,0
2017-06-29,12.76,12.88,12.46,12.65,413228,0
2017-06-30,12.67,12.99,12.57,12.79,299496,0
2017-07-03,12.94,12.98,12.5,12.91,146708,0
2017-07-05,12.97,13,12.8297,12.9,492752,0
2017-07-06,12.78,12.84,12.54,12.67,166900,0
2017-07-07,12.69,12.82,12.69,12.77,105669,0
2017-07-10,12.76,13.018,12.53,12.73,381695,0
2017-07-11,12.68,13.13,12.5,12.81,734295,0
2017-07-12,12.89,13.06,12.57,12.67,208081,0
2017-07-13,12.67,12.927,12.52,12.63,259448,0
2017-07-14,12.64,12.74,12.47,12.48,134845,0
2017-07-17,12.48,12.7,12.335,12.67,275807,0
2017-07-18,12.62,12.84,12.57,12.76,407730,0
2017-07-19,12.75,12.79,12.56,12.59,337020,0
2017-07-20,12.59,12.65,12.4201,12.56,216473,0
2017-07-21,12.67,12.7612,12.35,12.52,242560,0
2017-07-24,12.51,12.7,12.5,12.6,278788,0
2017-07-25,12.6,12.67,12.42,12.55,273170,0
2017-07-26,12.2,12.75,11.98,12.48,344582,0
2017-07-27,12.45,12.7,12.24,12.58,177537,0
2017-07-28,12.46,12.75,12.25,12.49,118513,0
2017-07-31,12.46,12.46,11.76,11.98,582784,0
2017-08-01,12,12.1,11.76,11.88,459247,0
2017-08-02,11.85,11.88,11.53,11.55,221343,0
2017-08-03,11.5,13.28,11.46,12.59,1214364,0
2017-08-04,12.72,12.74,12.06,12.13,264180,0
2017-08-07,12.15,12.38,11.855,11.92,128699,0
2017-08-08,11.92,12,11.59,11.75,235727,0
2017-08-09,11.66,12,11.64,11.99,327311,0
2017-08-10,11.9,11.92,11.48,11.58,623208,0
2017-08-11,11.47,11.82,11.4501,11.73,224900,0
2017-08-14,11.81,11.95,11.42,11.46,196830,0
2017-08-15,11.55,11.64,11.37,11.5,152385,0
2017-08-16,11.82,11.82,11.47,11.62,308219,0
2017-08-17,11.59,12.01,11.53,11.8,340771,0
2017-08-18,11.61,12.03,11.5826,12.02,251866,0
2017-08-21,11.99,12.28,11.95,12.21,184749,0
2017-08-22,12.24,12.48,12.16,12.2,331229,0
2017-08-23,12.1,12.36,12.0731,12.32,289349,0
2017-08-24,12.38,12.45,12.125,12.3,576580,0
2017-08-25,12.31,12.4,11.97,12.17,654266,0
2017-08-28,12.18,12.21,11.57,11.87,266173,0
2017-08-29,11.77,12.05,11.72,11.89,375737,0
2017-08-30,11.86,11.89,11.51,11.6,579711,0
2017-08-31,11.62,12.2602,11.62,12.16,404894,0
2017-09-01,12.16,12.29,11.8,11.97,364491,0
2017-09-05,11.98,12.25,11.68,11.79,735166,0
2017-09-06,11.8,12.08,11.74,12.03,405593,0
2017-09-07,12.05,12.26,11.96,11.96,282532,0
2017-09-08,11.97,12.21,11.89,12.14,164715,0
2017-09-11,12.13,12.54,12.0691,12.54,226968,0
2017-09-12,12.53,12.59,12.21,12.5697,225594,0
2017-09-13,12.52,12.7,12.0902,12.34,571597,0
2017-09-14,12.34,12.34,12.03,12.1,250182,0
2017-09-15,12.14,12.14,11.68,11.68,831731,0
2017-09-18,11.68,11.79,11.445,11.59,307552,0
2017-09-19,11.63,11.72,11.26,11.43,318476,0
2017-09-20,11.48,11.99,11.47,11.9,350312,0
2017-09-21,11.9,12.205,11.81,12.2,443213,0
2017-09-22,12.17,12.67,12.04,12.63,508527,0
2017-09-25,12.62,12.68,12.1,12.37,1629149,0
2017-09-26,12.36,12.46,12.12,12.4,672009,0
2017-09-27,12.42,12.61,12.19,12.52,720967,0
2017-09-28,12.49,12.82,12.365,12.8,296199,0
2017-09-29,12.92,12.95,12.28,12.46,2951236,0
2017-10-02,13,13.74,12.6,12.76,839536,0
2017-10-03,12.86,12.86,12.225,12.57,760844,0
2017-10-04,12.59,12.59,11.7,11.81,1358640,0
2017-10-05,12.14,12.23,11.58,11.66,480076,0
2017-10-06,11.76,11.8499,11.51,11.7,377269,0
2017-10-09,11.7,11.82,11.52,11.55,182491,0
2017-10-10,11.57,11.63,11.43,11.55,313984,0
2017-10-11,11.98,12.1,11.83,11.93,1585301,0
2017-10-12,11.91,12.042,11.76,11.93,1227790,0
2017-10-13,11.93,12.09,11.69,11.93,232453,0
2017-10-16,11.96,12.03,11.665,11.85,218434,0
2017-10-17,11.88,11.9399,11.65,11.81,186328,0
2017-10-18,11.82,12.15,11.745,12.04,377870,0
2017-10-19,12.39,12.395,11.8021,12.08,427133,0
2017-10-20,12.13,12.22,12,12.04,322591,0
2017-10-23,12.04,12.25,11.88,11.99,357622,0
2017-10-24,11.97,12.03,11.76,11.87,158908,0
2017-10-25,11.86,12.13,11.78,11.91,278857,0
2017-10-26,12,12.12,11.83,11.91,204227,0
2017-10-27,11.9501,12.25,11.86,12.22,373785,0
2017-10-30,12.253,12.28,12.13,12.24,247823,0
2017-10-31,12.25,12.75,12.05,12.5,380987,0
2017-11-01,12.5,12.5803,12.265,12.37,250022,0
2017-11-02,12.37,12.41,12,12.32,429000,0
2017-11-03,12.29,12.4,12.05,12.13,300201,0
2017-11-06,12.06,12.43,12,12.1,290333,0
2017-11-07,12.12,12.27,11.845,12.22,218375,0
2017-11-08,12.08,12.24,11.26,11.75,1457085,0
2017-11-09,11.29,11.62,10.57,11.32,2131286,0
2017-11-10,11.26,11.53,11.04,11.45,997840,0
