Date,Open,High,Low,Close,Volume,OpenInt
2011-11-03,14.192,14.192,12.684,13.315,227379,0
2011-11-04,12.902,14.078,12.684,13.544,88737,0
2011-11-07,12.684,13.449,12.684,13.327,94945,0
2011-11-08,13.013,14.509,12.345,13.927,106873,0
2011-11-09,12.614,13.553,12.333,13.167,148153,0
2011-11-10,13.466,13.474,13.087,13.351,133412,0
2011-11-11,13.3,13.492,13.275,13.483,84373,0
2011-11-14,13.127,13.5,13.127,13.404,103433,0
2011-11-15,12.684,13.553,12.684,13.144,88492,0
2011-11-16,12.945,13.483,12.918,13.162,55661,0
2011-11-17,13.943,15.63,13.005,13.058,92372,0
2011-11-18,12.963,13.318,12.892,13.04,196553,0
2011-11-21,12.771,13.031,12.771,12.927,41654,0
2011-11-22,12.859,12.859,12.501,12.632,30793,0
2011-11-23,12.58,12.58,11.799,12.154,58094,0
2011-11-25,12.114,12.272,11.913,12.08,27214,0
2011-11-28,12.172,12.493,11.737,12.19,64929,0
2011-11-29,11.694,12.285,11.608,12.11,196218,0
2011-11-30,12.46,13.173,12.208,12.713,292918,0
2011-12-01,12.093,13.005,12.093,12.918,64258,0
2011-12-02,13.026,13.026,12.167,12.579,92183,0
2011-12-05,12.727,12.727,10.964,12.397,147477,0
2011-12-06,12.561,12.57,12.062,12.158,493491,0
2011-12-07,12.009,12.201,12.009,12.201,51039,0
2011-12-08,11.737,12.201,11.553,11.992,53135,0
2011-12-09,11.992,12.957,11.992,12.588,73438,0
2011-12-12,12.369,13.429,11.948,13.315,72286,0
2011-12-13,13.412,14.288,12.902,13.622,68746,0
2011-12-14,14.174,14.71,12.772,14.21,108848,0
2011-12-15,14.315,14.463,13.184,13.438,108661,0
2011-12-16,13.596,14.683,13.071,14.665,582044,0
2011-12-19,14.534,14.665,13.263,13.517,97109,0
2011-12-20,14.105,15.103,13.613,14.779,67985,0
2011-12-21,14.71,14.71,13.201,14.429,22219,0
2011-12-22,14.551,14.656,14.201,14.21,33355,0
2011-12-23,14.21,14.21,13.071,14.044,47828,0
2011-12-27,13.99,14.367,13.789,14.158,25148,0
2011-12-28,14.078,14.149,12.939,13.14,33632,0
2011-12-29,13.324,13.649,12.887,13.263,55770,0
2011-12-30,13.192,13.482,13.114,13.447,50807,0
2012-01-03,13.588,14.955,13.588,14.806,72919,0
2012-01-04,14.71,14.71,14.025,14.044,26397,0
2012-01-05,13.544,13.981,13.377,13.535,58965,0
2012-01-06,13.438,13.972,13.42,13.798,29537,0
2012-01-09,13.815,15.551,13.64,15.516,72713,0
2012-01-10,15.568,15.936,15.103,15.594,55105,0
2012-01-11,15.516,15.516,13.937,14.219,95226,0
2012-01-12,14.166,14.454,13.823,14.035,99758,0
2012-01-13,13.64,14.219,13.613,13.815,54269,0
2012-01-17,13.884,14.15,13.475,13.475,60194,0
2012-01-18,13.447,13.946,13.447,13.807,36650,0
2012-01-19,13.807,14.183,13.631,14.14,38538,0
2012-01-20,14.333,15.182,14.078,15.06,26463,0
2012-01-23,14.989,15.034,14.262,14.341,53999,0
2012-01-24,14.096,14.297,13.693,13.955,36247,0
2012-01-25,13.718,13.946,13.491,13.815,45834,0
2012-01-26,13.754,14.008,13.499,13.763,90352,0
2012-01-27,13.92,13.92,13.402,13.438,67850,0
2012-01-30,13.192,13.342,13.087,13.123,72721,0
2012-01-31,13.157,13.343,12.898,13.175,72435,0
2012-02-01,13.192,13.702,13.026,13.631,88586,0
2012-02-02,13.526,13.99,13.491,13.693,82949,0
2012-02-03,13.946,14.481,13.718,14.228,130828,0
2012-02-06,14.078,14.648,13.867,14.21,87439,0
2012-02-07,14.221,14.362,13.183,13.937,62667,0
2012-02-08,13.919,14.115,13.689,14.088,46005,0
2012-02-09,14.106,14.904,13.441,13.565,47164,0
2012-02-10,13.412,13.474,12.719,13.131,91257,0
2012-02-13,13.192,13.412,12.57,12.71,111727,0
2012-02-14,13.937,13.937,11.957,12.36,109716,0
2012-02-15,12.194,12.396,12.158,12.185,56706,0
2012-02-16,12.053,12.351,12.053,12.185,68235,0
2012-02-17,12.219,12.439,12.141,12.185,49206,0
2012-02-21,12.176,12.806,12.141,12.228,113550,0
2012-02-22,12.237,12.237,12.053,12.185,39426,0
2012-02-23,12.176,12.263,12.105,12.194,133891,0
2012-02-24,12.163,12.199,11.809,11.95,70228,0
2012-02-27,11.098,11.745,10.598,10.896,106336,0
2012-02-28,9.879,10.975,9.879,10.905,419799,0
2012-02-29,10.875,11.686,10.739,11.218,224576,0
2012-03-01,11.229,11.388,10.352,10.378,88227,0
2012-03-02,10.353,10.397,10.096,10.158,94389,0
2012-03-05,10.105,10.531,9.794,10.221,33730,0
2012-03-06,10.122,10.327,9.954,10.14,47848,0
2012-03-07,10.371,10.371,10.051,10.193,71788,0
2012-03-08,10.576,10.576,9.937,10.016,54034,0
2012-03-09,10.034,10.557,9.954,10.318,485708,0
2012-03-12,10.318,10.318,9.999,10.051,31775,0
2012-03-13,10.034,10.158,9.758,10.051,81944,0
2012-03-14,10.025,10.025,9.1198,9.2616,101896,0
2012-03-15,9.2703,9.4394,8.9868,9.4123,62349,0
2012-03-16,9.2441,9.3858,9.0755,9.3062,224931,0
2012-03-19,9.2528,10.059,9.1553,9.758,70986,0
2012-03-20,9.2173,10.23,9.2173,10.193,73471,0
2012-03-21,10.193,10.272,9.687,10.212,88680,0
2012-03-22,9.909,10.122,9.724,9.856,74538,0
2012-03-23,9.821,9.909,9.733,9.839,129346,0
2012-03-26,9.937,10.078,9.75,9.954,53514,0
2012-03-27,9.937,9.971,9.4394,9.4562,41958,0
2012-03-28,9.4483,9.4483,9.2441,9.3514,39314,0
2012-03-29,9.2528,9.3593,9.0134,9.3416,45439,0
2012-03-30,9.4035,9.803,9.1243,9.545,314453,0
2012-04-02,9.538,9.545,9.0844,9.529,123663,0
2012-04-03,9.4741,9.483,8.9602,9.2801,85306,0
2012-04-04,9.1288,9.2264,8.8006,8.8804,50166,0
2012-04-05,8.8094,8.9602,8.7029,8.9069,47265,0
2012-04-09,8.765,8.9868,8.6852,8.8628,173320,0
2012-04-10,8.8537,9.0755,8.2593,8.2769,81693,0
2012-04-11,8.3924,8.8981,8.3127,8.8006,65705,0
2012-04-12,8.7828,8.7828,8.3924,8.4457,35511,0
2012-04-13,8.3837,8.3837,8.1174,8.2152,82976,0
2012-04-16,8.2682,8.3037,7.7713,7.7713,75739,0
2012-04-17,7.8247,7.8866,7.603,7.6383,57912,0
2012-04-18,7.6116,7.6116,7.0526,7.2302,86522,0
2012-04-19,7.2302,7.665,7.2302,7.4255,156316,0
2012-04-20,7.5318,8.002,7.4963,7.8247,207466,0
2012-04-23,7.6915,7.7271,7.3012,7.3987,113910,0
2012-04-24,7.3102,7.594,7.3102,7.4522,81496,0
2012-04-25,7.5318,7.6206,7.39,7.6116,61654,0
2012-04-26,7.5674,7.7891,7.2923,7.7447,46640,0
2012-04-27,7.7271,7.8866,6.7866,7.8779,74648,0
2012-04-30,7.8247,8.0661,7.7447,8.0198,124838,0
2012-05-01,8.0109,8.1884,7.6116,7.9399,86719,0
2012-05-02,7.8069,8.002,7.7713,7.8247,71052,0
2012-05-03,7.7847,7.9018,7.7665,7.8117,73257,0
2012-05-04,7.7626,8.2769,7.6383,8.1262,173592,0
2012-05-07,8.0642,8.7296,8.002,8.5255,78645,0
2012-05-08,8.49,8.5787,8.0642,8.4722,53233,0
2012-05-09,8.3341,8.4334,8.0278,8.118,55961,0
2012-05-10,8.199,8.199,7.8206,7.9379,65829,0
2012-05-11,7.8691,7.9134,7.4963,7.5497,59396,0
2012-05-14,7.461,8.0286,7.39,7.7981,123209,0
2012-05-15,7.7713,8.002,7.4697,7.6739,87855,0
2012-05-16,7.6915,7.8424,7.2302,7.3455,70123,0
2012-05-17,7.319,7.6383,7.0972,7.5674,122115,0
2012-05-18,7.5763,8.1085,7.4697,7.5318,65477,0
2012-05-21,7.5407,7.6739,7.39,7.6473,79070,0
2012-05-22,7.6293,7.8247,7.4077,7.514,82637,0
2012-05-23,7.4522,7.6739,7.3722,7.4788,58183,0
2012-05-24,7.4876,7.7004,7.461,7.4963,28102,0
2012-05-25,7.4691,7.4691,7.244,7.4152,43991,0
2012-05-29,7.4876,7.5407,7.319,7.5407,37583,0
2012-05-30,7.4697,8.2593,7.3987,8.1794,83385,0
2012-05-31,8.1618,9.1823,7.8779,9.0934,385934,0
2012-06-01,8.8748,9.2262,8.3972,8.4512,124039,0
2012-06-04,8.4633,8.623,8.1617,8.2682,103767,0
2012-06-05,8.2263,8.2263,7.9827,7.9827,44269,0
2012-06-06,8.0639,8.5143,7.9107,8.4334,67915,0
2012-06-07,8.5413,8.6857,8.163,8.1899,47684,0
2012-06-08,8.1541,8.5596,8.0639,8.4423,59620,0
2012-06-11,8.5143,8.5143,8.0369,8.0819,91321,0
2012-06-12,8.0909,8.6857,8.0819,8.5684,82249,0
2012-06-13,8.5324,8.5324,8.2081,8.4512,61530,0
2012-06-14,8.4334,9.3975,8.3161,9.3436,180514,0
2012-06-15,9.3257,9.577,9.1812,9.4065,382900,0
2012-06-18,9.3072,9.4245,8.8297,9.3613,122555,0
2012-06-19,9.3613,9.524,8.6857,8.8027,106122,0
2012-06-20,8.7667,9.0549,8.6135,8.956,55739,0
2012-06-21,8.9828,8.9828,8.5504,8.6046,68511,0
2012-06-22,8.6224,9.028,8.6224,9.0011,218870,0
2012-06-25,8.8207,8.8568,8.5776,8.7036,46690,0
2012-06-26,8.6857,8.8477,8.3702,8.4874,101451,0
2012-06-27,8.4874,8.9739,8.4874,8.9739,38871,0
2012-06-28,8.9018,8.9018,8.3433,8.4963,83608,0
2012-06-29,8.6224,8.9649,8.2621,8.4963,89614,0
2012-07-02,8.4963,8.6584,8.3341,8.6406,163498,0
2012-07-03,8.5776,8.7577,8.4874,8.6766,61763,0
2012-07-05,8.6317,8.7847,8.4423,8.5413,65991,0
2012-07-06,8.6857,8.6857,8.2891,8.3882,73124,0
2012-07-09,8.3433,8.4334,8.2171,8.3702,112588,0
2012-07-10,8.3882,8.5504,8.2351,8.3523,76274,0
2012-07-11,8.3523,8.4243,7.8746,8.3161,56734,0
2012-07-12,8.2081,8.2532,8.0369,8.1541,40182,0
2012-07-13,8.163,8.4334,8.163,8.3792,73636,0
2012-07-16,8.3433,8.4423,8.2621,8.298,48836,0
2012-07-17,8.298,8.4153,8.2171,8.3972,68345,0
2012-07-18,8.3433,8.4512,8.2351,8.4064,59580,0
2012-07-19,8.4063,8.5055,8.2171,8.2351,29111,0
2012-07-20,8.136,8.2532,8.109,8.163,43310,0
2012-07-23,7.9918,8.0548,7.8927,7.9918,36091,0
2012-07-24,7.9739,8.0638,7.875,7.9915,28365,0
2012-07-25,8.0459,8.1811,7.8567,7.8838,51968,0
2012-07-26,7.9827,8.118,7.8387,8.0819,28379,0
2012-07-27,8.0909,8.3613,8.0909,8.3072,67058,0
2012-07-30,8.2891,8.3072,8.0189,8.199,46119,0
2012-07-31,8.1541,8.3161,8.0594,8.0729,29176,0
2012-08-01,8.118,8.3072,7.9918,8.0189,71469,0
2012-08-02,7.9108,8.019,7.7845,7.8293,53009,0
2012-08-03,7.7757,7.9379,7.6134,7.8297,303988,0
2012-08-06,7.8026,8.109,7.6314,7.9287,126597,0
2012-08-07,7.9558,8.3251,7.8567,8.2532,456762,0
2012-08-08,8.1811,8.7938,8.118,8.7127,53354,0
2012-08-09,8.6857,8.8838,8.3251,8.7938,51530,0
2012-08-10,8.7667,8.7938,8.3341,8.3702,18097,0
2012-08-13,8.3341,8.3523,8.0999,8.109,51201,0
2012-08-14,8.1269,8.3882,8.0909,8.163,60888,0
2012-08-15,8.109,8.199,7.9468,8.118,33799,0
2012-08-16,8.0819,8.136,7.8746,8.0999,31651,0
2012-08-17,8.0548,8.0999,7.8927,8.0278,62550,0
2012-08-20,7.9827,8.0278,7.8838,7.9468,29538,0
2012-08-21,7.9379,8.0459,7.7575,7.8927,61843,0
2012-08-22,7.8567,7.9287,7.7757,7.8475,38860,0
2012-08-23,7.8026,7.9468,7.7757,7.9287,23839,0
2012-08-24,7.8834,8.019,7.8385,7.9915,16207,0
2012-08-27,8.0009,8.0369,7.8838,7.9197,17489,0
2012-08-28,7.8927,8.0278,7.7757,7.8927,52523,0
2012-08-29,7.8746,7.9647,7.8297,7.8656,16543,0
2012-08-30,7.7757,7.8567,7.7575,7.7757,20578,0
2012-08-31,7.8567,7.8838,7.6179,7.8206,44013,0
2012-09-04,7.8026,8.1768,7.6224,8.0819,39944,0
2012-09-05,8.0459,8.0459,7.8746,7.9379,83944,0
2012-09-06,7.9736,8.3523,7.9736,8.0909,129943,0
2012-09-07,8.1361,8.1361,7.6672,7.821,78832,0
2012-09-10,7.7753,7.9291,7.7486,7.7753,53366,0
2012-09-11,7.7396,7.7753,7.6314,7.6855,39420,0
2012-09-12,7.6581,7.7221,7.6213,7.6947,50096,0
2012-09-13,7.6672,8.1251,7.6581,7.9053,45337,0
2012-09-14,7.9235,7.9604,7.6764,7.6947,76158,0
2012-09-17,7.6396,7.7038,7.6031,7.6488,67465,0
2012-09-18,7.6122,7.6396,7.3191,7.4291,90443,0
2012-09-19,7.4198,7.4839,7.3191,7.4106,87926,0
2012-09-20,7.3374,7.3969,7.0809,7.3008,135643,0
2012-09-21,7.4564,7.5573,6.8977,7.3374,1063899,0
2012-09-24,7.2915,7.7268,6.8702,7.539,108538,0
2012-09-25,7.5664,7.7038,7.2184,7.2733,76321,0
2012-09-26,7.255,7.3647,7.1724,7.2641,44129,0
2012-09-27,7.31,7.3465,7.2266,7.2366,38814,0
2012-09-28,7.1724,7.3282,7.1724,7.1999,64787,0
2012-10-01,7.2184,7.4291,7.2184,7.4291,103078,0
2012-10-02,7.4381,7.5021,7.1908,7.2366,119142,0
2012-10-03,7.2824,7.31,7.1176,7.2366,54033,0
2012-10-04,7.3008,7.3008,6.971,7.1083,119003,0
2012-10-05,7.1359,7.2733,7.0902,7.1908,228505,0
2012-10-08,7.1451,7.1908,7.0993,7.1359,20235,0
2012-10-09,7.1451,7.3282,7.0625,7.2184,272914,0
2012-10-10,7.2366,7.3556,7.1908,7.2091,229188,0
2012-10-11,7.2366,7.3556,7.2184,7.2274,118420,0
2012-10-12,7.2091,7.4839,7.2091,7.3282,80640,0
2012-10-15,7.2824,7.2824,7.1083,7.1817,50349,0
2012-10-16,7.1999,7.2824,7.1908,7.2733,74051,0
2012-10-17,7.3282,7.4474,7.1504,7.4381,157403,0
2012-10-18,7.4106,7.7404,7.3833,7.6213,52133,0
2012-10-19,7.5664,7.5664,7.3282,7.4291,57677,0
2012-10-22,7.4474,7.4656,7.255,7.3833,46810,0
2012-10-23,7.3282,7.3282,7.1267,7.2366,45598,0
2012-10-24,7.3741,7.5481,7.2733,7.3374,36129,0
2012-10-25,7.3833,7.4106,7.1999,7.2733,34140,0
2012-10-26,7.2641,7.3191,7.255,7.2915,20314,0
2012-10-31,7.2915,7.3833,7.0625,7.2091,61049,0
2012-11-01,7.1908,7.6855,7.1083,7.5664,135055,0
2012-11-02,7.6031,7.942,7.4388,7.539,168529,0
2012-11-05,7.4839,8.061,7.3512,8.0336,115164,0
2012-11-06,7.8962,8.5191,7.8962,8.2261,108982,0
2012-11-07,8.0887,8.1985,7.7221,7.9695,52039,0
2012-11-08,7.9328,8.1251,7.7038,7.7404,67875,0
2012-11-09,7.7038,8.0061,7.6581,7.9328,25687,0
2012-11-12,8.0061,8.0061,7.6396,7.7543,32103,0
2012-11-13,7.7312,7.8505,7.5755,7.8136,23175,0
2012-11-14,7.5847,7.9695,7.5847,7.8413,58736,0
2012-11-15,7.823,8.3358,7.8053,8.1436,68156,0
2012-11-16,8.1708,8.5375,7.9878,8.2351,50543,0
2012-11-19,8.1527,8.6931,8.1527,8.5557,73357,0
2012-11-20,8.3281,8.7774,8.2442,8.4367,80106,0
2012-11-21,8.4367,8.5191,8.3524,8.4092,18574,0
2012-11-23,8.3282,8.6105,8.2352,8.5648,21525,0
2012-11-26,8.5375,8.8488,8.4641,8.794,43788,0
2012-11-27,8.8213,8.8213,8.5648,8.6381,48957,0
2012-11-28,8.1344,8.794,8.1344,8.7572,47572,0
2012-11-29,8.7847,8.9604,8.5924,8.8855,62187,0
2012-11-30,8.9221,9.0503,8.794,8.968,85950,0
2012-12-03,8.9862,9.186,8.794,9.1145,48808,0
2012-12-04,9.0687,9.544,8.9772,9.1054,144685,0
2012-12-05,9.1237,9.1327,8.9772,9.0412,43990,0
2012-12-06,8.9862,8.9954,8.8397,8.8855,48769,0
2012-12-07,8.9496,9.0137,8.4732,8.6565,257072,0
2012-12-10,8.6381,9.1603,8.51,9.0412,98720,0
2012-12-11,8.7847,9.2975,8.7847,9.0962,83521,0
2012-12-12,9.0683,9.2077,8.836,8.9847,97314,0
2012-12-13,9.0776,9.1704,8.7246,8.7338,92415,0
2012-12-14,8.6968,9.1055,8.5945,8.6686,77413,0
2012-12-17,8.7711,9.4123,8.6874,9.3005,140633,0
2012-12-18,9.2451,9.793,9.1797,9.662,119489,0
2012-12-19,9.719,9.719,8.9568,9.0776,85656,0
2012-12-20,9.1055,9.3102,9.0031,9.2635,69965,0
2012-12-21,9.1984,9.3377,8.9289,9.3005,401276,0
2012-12-24,9.282,9.3005,9.0776,9.1241,11987,0
2012-12-26,9.189,9.3839,9.0031,9.1612,32289,0
2012-12-27,9.1984,9.1984,8.8733,9.0962,53076,0
2012-12-28,9.0312,9.2918,9.0312,9.1984,26300,0
2012-12-31,9.2355,9.524,9.1055,9.3102,63117,0
2013-01-02,9.2918,9.7,8.511,8.6037,157434,0
2013-01-03,8.6874,9.0497,8.6874,8.8267,74528,0
2013-01-04,8.8267,9.0962,8.7711,8.9011,40556,0
2013-01-07,8.8081,8.8267,8.5015,8.7246,100830,0
2013-01-08,8.6874,8.8733,8.5202,8.836,79143,0
2013-01-09,8.8825,9.1055,8.7803,9.0776,32301,0
2013-01-10,9.0776,9.0776,8.6968,8.7988,45163,0
2013-01-11,8.8452,8.8825,8.4828,8.8267,79262,0
2013-01-14,8.7523,8.9948,8.5572,8.6594,65352,0
2013-01-15,8.5852,8.7896,8.2228,8.4271,110184,0
2013-01-16,8.4086,8.5015,8.1949,8.2785,48355,0
2013-01-17,8.2878,8.4828,8.2785,8.4458,31940,0
2013-01-18,8.4086,8.5015,8.3621,8.4178,24078,0
2013-01-22,8.3807,8.613,8.3621,8.613,26166,0
2013-01-23,8.5852,8.7616,8.4178,8.7338,68574,0
2013-01-24,8.7246,8.9103,8.6781,8.8733,65210,0
2013-01-25,8.9289,8.9568,8.6781,8.9382,43069,0
2013-01-28,8.6686,8.9197,8.5666,8.7152,79341,0
2013-01-29,8.6874,8.8918,8.6317,8.8546,44361,0
2013-01-30,8.8733,8.9475,8.6874,8.7896,75307,0
2013-01-31,8.7988,9.0962,8.6686,9.0219,55730,0
2013-02-01,9.1055,9.1241,8.7338,8.9754,53765,0
2013-02-04,8.9475,9.0497,8.8081,8.9197,63184,0
2013-02-05,8.9382,9.1055,8.8174,9.0219,44825,0
2013-02-06,9.0125,9.059,8.7988,9.0497,80117,0
2013-02-07,9.0031,9.3652,8.9569,9.2918,147834,0
2013-02-08,9.282,9.71,9.2723,9.569,128082,0
2013-02-11,9.627,9.627,9.3377,9.4959,62913,0
2013-02-12,9.607,9.681,9.2169,9.3652,46697,0
2013-02-13,9.3475,9.477,9.2355,9.4493,44235,0
2013-02-14,9.4314,9.662,9.3005,9.4314,47171,0
2013-02-15,9.56,9.56,9.3189,9.3475,43191,0
2013-02-19,9.3937,9.877,9.3937,9.747,176838,0
2013-02-20,9.719,9.998,9.569,9.84,128745,0
2013-02-21,9.933,9.943,9.662,9.821,106389,0
2013-02-22,9.886,10.425,9.821,10.006,201537,0
2013-02-25,10.016,10.109,8.9938,9.849,87612,0
2013-02-26,9.886,10.035,9.73,9.84,38940,0
2013-02-27,9.802,10.09,9.719,10.035,55848,0
2013-02-28,9.969,10.75,9.895,10.61,329560,0
2013-03-01,10.48,10.769,10.295,10.508,139328,0
2013-03-04,10.435,10.713,10.359,10.555,128602,0
2013-03-05,10.527,10.778,10.527,10.722,224585,0
2013-03-06,10.713,10.908,10.638,10.89,201156,0
2013-03-07,10.862,10.983,10.676,10.944,137142,0
2013-03-08,11.056,11.206,10.759,11.187,110351,0
2013-03-11,11.14,11.459,11.093,11.459,101565,0
2013-03-12,11.403,11.938,11.177,11.882,162944,0
2013-03-13,11.92,11.948,11.732,11.835,109993,0
2013-03-14,11.873,11.892,11.713,11.798,66938,0
2013-03-15,11.826,12.014,11.713,12.005,226291,0
2013-03-18,11.93,12.127,11.887,12.107,93444,0
2013-03-19,12.099,12.16,11.713,12.117,86881,0
2013-03-20,12.174,12.201,12.005,12.136,57475,0
2013-03-21,12.089,12.184,11.902,12.107,100729,0
2013-03-22,12.107,12.184,11.958,12.127,55575,0
2013-03-25,12.136,12.361,12.042,12.258,153725,0
2013-03-26,12.324,12.333,11.976,12.23,107184,0
2013-03-27,12.127,12.315,12.089,12.268,122758,0
2013-03-28,12.512,12.757,12.428,12.671,257526,0
2013-04-01,12.699,12.719,12.465,12.681,100162,0
2013-04-02,12.681,12.69,12.55,12.568,125761,0
2013-04-03,12.654,12.719,12.502,12.587,205231,0
2013-04-04,12.644,12.644,12.333,12.512,114887,0
2013-04-05,12.315,12.474,12.127,12.418,174940,0
2013-04-08,12.442,12.442,12.005,12.24,93727,0
2013-04-09,12.22,12.22,11.873,11.882,77390,0
2013-04-10,11.948,11.958,11.637,11.808,116316,0
2013-04-11,11.74,12.033,11.534,11.967,90023,0
2013-04-12,11.826,12.738,11.808,12.671,153382,0
2013-04-15,12.578,12.596,11.93,12.127,175883,0
2013-04-16,12.258,12.465,12.023,12.258,156161,0
2013-04-17,12.343,12.343,12.071,12.164,110071,0
2013-04-18,12.287,12.315,11.789,11.845,106012,0
2013-04-19,11.958,12.164,11.863,12.033,41004,0
2013-04-22,12.033,12.738,11.826,12.587,76867,0
2013-04-23,12.69,12.719,12.465,12.699,82679,0
2013-04-24,12.87,12.87,12.578,12.615,144779,0
2013-04-25,12.615,12.728,12.55,12.69,138033,0
2013-04-26,12.69,12.738,12.437,12.606,41560,0
2013-04-29,12.606,12.671,12.174,12.55,71165,0
2013-04-30,12.606,12.748,12.541,12.681,210197,0
2013-05-01,12.738,12.87,12.193,12.305,125890,0
2013-05-02,12.399,12.541,12.184,12.22,74783,0
2013-05-03,12.663,13.038,12.541,12.879,212690,0
2013-05-06,12.945,12.974,12.738,12.851,143545,0
2013-05-07,13.058,13.527,12.901,13.405,263477,0
2013-05-08,13.472,14.232,13.472,13.688,181173,0
2013-05-09,13.715,14.017,13.508,13.904,76937,0
2013-05-10,13.96,14.327,13.715,14.224,94725,0
2013-05-13,14.242,15.163,14.176,15.013,154283,0
2013-05-14,15.408,16.037,15.078,15.285,229195,0
2013-05-15,15.388,15.689,15.257,15.511,120129,0
2013-05-16,15.511,15.756,15.247,15.558,72384,0
2013-05-17,15.285,15.605,14.732,15.361,181852,0
2013-05-20,15.172,15.267,13.894,14.166,165486,0
2013-05-21,14.28,14.825,14.166,14.683,61450,0
2013-05-22,14.741,14.806,13.499,13.65,82686,0
2013-05-23,13.584,13.96,13.198,13.894,51543,0
2013-05-24,13.866,14.058,13.66,14.017,53943,0
2013-05-28,14.045,14.693,14.045,14.308,60941,0
2013-05-29,14.28,14.373,13.48,13.556,70003,0
2013-05-30,13.64,13.894,13.132,13.188,50381,0
2013-05-31,13.184,13.193,12.916,12.916,59346,0
2013-06-03,12.954,13.603,12.465,13.547,188169,0
2013-06-04,13.49,14.355,13.49,13.914,217042,0
2013-06-05,13.978,14.072,13.518,13.772,87093,0
2013-06-06,13.801,14.28,13.801,14.148,78164,0
2013-06-07,14.28,14.599,14.166,14.58,67706,0
2013-06-10,14.787,15.82,14.749,15.154,130307,0
2013-06-11,15.182,15.258,14.813,14.936,83384,0
2013-06-12,15.068,15.23,14.708,15.172,87544,0
2013-06-13,15.135,15.135,14.604,14.878,102371,0
2013-06-14,14.813,14.897,14.699,14.746,48868,0
2013-06-17,14.746,15.05,14.167,14.48,177952,0
2013-06-18,14.404,15.316,14.404,15.306,79319,0
2013-06-19,15.362,16.292,15.202,15.732,104240,0
2013-06-20,15.599,15.732,14.992,15.362,51387,0
2013-06-21,15.372,15.42,14.338,15.21,143338,0
2013-06-24,15.002,15.637,14.698,15.43,43973,0
2013-06-25,15.599,15.95,15.495,15.846,47786,0
2013-06-26,16.008,16.168,15.657,15.771,44223,0
2013-06-27,15.798,16.312,15.798,16.263,62302,0
2013-06-28,16.263,16.805,16.216,16.216,114683,0
2013-07-01,16.358,16.595,16.159,16.253,37484,0
2013-07-02,16.453,16.814,16.329,16.661,66036,0
2013-07-03,16.814,16.832,16.652,16.823,59956,0
2013-07-05,16.832,17.477,16.671,17.231,92941,0
2013-07-08,17.325,17.61,16.994,17.164,80717,0
2013-07-09,17.183,17.543,17.117,17.325,92463,0
2013-07-10,17.345,17.752,17.193,17.543,103584,0
2013-07-11,17.581,17.893,17.211,17.41,74656,0
2013-07-12,17.439,17.962,17.373,17.695,56823,0
2013-07-15,17.695,17.971,17.543,17.932,77073,0
2013-07-16,17.893,17.932,17.022,17.534,114021,0
2013-07-17,17.543,17.857,17.079,17.667,88672,0
2013-07-18,17.648,18.223,17.648,18.151,45941,0
2013-07-19,18.151,18.53,18.151,18.416,77656,0
2013-07-22,18.492,18.738,18.255,18.349,112297,0
2013-07-23,18.473,18.492,17.335,17.581,88970,0
2013-07-24,17.667,18.056,17.563,17.884,40353,0
2013-07-25,17.884,18.184,17.539,18.056,60508,0
2013-07-26,17.913,18.16,17.515,17.913,33203,0
2013-07-29,17.704,18.066,16.623,17.098,59048,0
2013-07-30,17.164,17.477,16.642,16.937,44920,0
2013-07-31,16.955,18.007,16.948,17.971,82006,0
2013-08-01,17.752,18.017,15.989,16.918,142816,0
2013-08-02,16.965,17.373,16.87,17.193,55075,0
2013-08-05,17.164,17.25,16.918,17.088,82961,0
2013-08-06,17.155,17.155,16.595,16.632,69129,0
2013-08-07,16.519,17.042,16.312,16.595,37994,0
2013-08-08,16.661,16.795,16.312,16.329,41808,0
2013-08-09,16.253,16.691,16.144,16.225,54222,0
2013-08-12,16.216,16.614,16.188,16.235,42492,0
2013-08-13,16.216,16.396,15.581,16.035,170536,0
2013-08-14,16.025,16.244,15.836,16.017,76821,0
2013-08-15,15.826,16.168,15.732,16.088,66957,0
2013-08-16,15.96,16.519,15.629,16.339,79865,0
2013-08-19,16.235,16.367,15.751,15.789,44754,0
2013-08-20,15.826,16.121,15.761,15.855,28141,0
2013-08-21,15.999,15.999,15.277,15.324,44478,0
2013-08-22,15.619,15.856,15.22,15.609,27577,0
2013-08-23,16.022,16.022,15.031,15.154,39969,0
2013-08-26,15.078,16.339,15.078,15.895,37189,0
2013-08-27,15.694,15.694,14.239,14.783,89541,0
2013-08-28,14.746,15.438,14.708,15.192,40213,0
2013-08-29,15.21,15.609,15.126,15.334,33151,0
2013-08-30,15.43,15.589,14.859,14.936,105686,0
2013-09-03,15.174,15.251,14.964,15.022,59383,0
2013-09-04,15.022,15.022,14.752,14.907,88889,0
2013-09-05,14.973,15.605,14.821,14.964,58179,0
2013-09-06,14.832,15.438,14.704,15.087,34947,0
2013-09-09,15.088,15.22,14.614,14.982,87302,0
2013-09-10,15.088,15.768,14.964,15.682,34894,0
2013-09-11,15.653,16.838,15.222,16.733,97651,0
2013-09-12,16.973,17.94,16.706,17.432,101446,0
2013-09-13,17.528,18.14,17.327,17.461,45548,0
2013-09-16,17.69,18.015,17.117,17.202,31663,0
2013-09-17,17.136,17.557,17.058,17.375,30795,0
2013-09-18,17.375,17.94,17.28,17.844,37235,0
2013-09-19,17.93,18.557,17.566,18.17,48069,0
2013-09-20,18.275,18.695,17.681,18.695,203662,0
2013-09-23,18.695,19.518,18.594,18.81,111571,0
2013-09-24,18.858,19.614,18.858,19.575,76278,0
2013-09-25,19.46,21.059,19.145,20.341,178099,0
2013-09-26,20.322,20.771,19.977,20.666,41598,0
2013-09-27,20.504,21.289,20.36,21.107,56126,0
2013-09-30,20.15,20.934,20.15,20.733,83824,0
2013-10-01,20.656,21.24,20.484,20.724,58111,0
2013-10-02,20.531,21.059,20.312,20.733,75250,0
2013-10-03,20.638,20.81,19.69,19.871,67607,0
2013-10-04,19.986,20.36,19.518,20.227,41331,0
2013-10-07,20.006,20.638,19.844,19.862,81690,0
2013-10-08,19.921,20.551,18.867,19.136,176218,0
2013-10-09,19.136,19.328,18.101,18.294,119568,0
2013-10-10,18.553,18.877,18.015,18.351,128243,0
2013-10-11,18.341,19.078,18.092,18.992,151761,0
2013-10-14,18.924,18.924,18.322,18.609,92184,0
2013-10-15,18.379,19.308,18.361,19.173,114238,0
2013-10-16,19.269,19.834,19.193,19.71,42329,0
2013-10-17,19.739,20.753,19.69,20.638,61457,0
2013-10-18,20.896,21.728,20.733,21.566,88214,0
2013-10-21,21.652,22.885,21.566,22.617,101277,0
2013-10-22,22.685,23.145,22.101,22.388,87244,0
2013-10-23,22.158,22.724,22.131,22.502,65637,0
2013-10-24,22.502,23.278,22.446,22.981,125490,0
2013-10-25,23.078,23.421,22.915,23.24,62607,0
2013-10-28,23.24,23.651,23.22,23.403,73790,0
2013-10-29,22.465,23.201,20.791,22.973,90200,0
2013-10-30,23.059,23.183,22.063,22.973,73162,0
2013-10-31,22.685,22.685,20.007,21.059,187557,0
2013-11-01,21.671,22.331,21.039,21.289,128976,0
2013-11-04,21.413,22.226,21.144,21.556,127093,0
2013-11-05,21.404,21.901,21.174,21.575,68354,0
2013-11-06,21.537,21.632,21.049,21.299,43337,0
2013-11-07,21.249,21.326,20.016,20.121,120940,0
2013-11-08,20.092,21.518,19.967,21.154,72745,0
2013-11-11,21.049,21.489,20.275,21.124,111835,0
2013-11-12,21.002,21.289,20.399,20.953,23725,0
2013-11-13,20.781,21.049,20.255,21.002,28951,0
2013-11-14,20.646,20.905,19.241,19.651,131212,0
2013-11-15,19.136,19.509,18.668,19.442,1703227,0
2013-11-18,19.393,22.188,19.222,21.48,358393,0
2013-11-19,21.355,22.168,20.541,21.7,241437,0
2013-11-20,21.842,22.752,21.842,22.36,120296,0
2013-11-21,22.388,22.733,21.777,22.025,116852,0
2013-11-22,22.236,23.059,21.901,22.657,139845,0
2013-11-25,22.599,23.441,22.121,22.312,125840,0
2013-11-26,22.273,23.288,22.053,22.685,283768,0
2013-11-27,22.667,22.867,21.604,21.901,148761,0
2013-11-29,22.034,22.236,21.852,22.063,84181,0
2013-12-02,22.082,23.095,22.082,23.039,160748,0
2013-12-03,22.963,23.105,22.407,22.885,112044,0
2013-12-04,22.772,23.201,22.397,22.981,110685,0
2013-12-05,23.69,24.015,23.087,23.718,227431,0
2013-12-06,23.948,23.948,22.676,23.345,223354,0
2013-12-09,23.298,23.298,20.629,21.088,405008,0
2013-12-10,21.048,21.048,19.614,20.181,345730,0
2013-12-11,20.269,20.413,19.372,19.565,638600,0
2013-12-12,19.498,20.404,19.23,19.74,3109809,0
2013-12-13,19.777,22.224,19.777,21.502,395166,0
2013-12-16,21.502,21.751,20.759,20.847,149446,0
2013-12-17,20.904,21.116,20.375,20.596,103647,0
2013-12-18,20.577,21.665,20.577,21.578,156658,0
2013-12-19,21.3,21.54,19.969,20.115,227232,0
2013-12-20,20.201,20.904,20.009,20.567,376085,0
2013-12-23,20.587,21.214,20.51,20.875,152250,0
2013-12-24,20.827,20.943,20.269,20.712,39350,0
2013-12-26,20.827,20.885,19.933,20.317,101154,0
2013-12-27,20.394,20.933,20.25,20.798,98983,0
2013-12-30,20.741,20.741,20.057,20.105,98927,0
2013-12-31,20.154,20.471,19.739,20.22,119744,0
2014-01-02,20.211,20.211,19.051,19.595,88910,0
2014-01-03,19.691,20.085,19.372,20.029,76807,0
2014-01-06,20.066,20.221,19.508,19.585,145189,0
2014-01-07,19.701,20.394,19.681,19.73,137711,0
2014-01-08,19.767,19.979,19.286,19.817,341265,0
2014-01-09,20.057,20.991,19.989,20.365,183095,0
2014-01-10,20.384,20.712,19.084,19.18,132934,0
2014-01-13,18.95,19.644,18.824,19.133,135114,0
2014-01-14,19.133,19.903,18.786,19.767,85472,0
2014-01-15,19.873,19.873,19.18,19.249,152317,0
2014-01-16,19.161,19.508,19.114,19.23,181122,0
2014-01-17,19.266,19.469,18.844,19.074,152354,0
2014-01-21,18.776,19.402,18.758,19.23,150900,0
2014-01-22,19.276,19.311,19.008,19.056,90890,0
2014-01-23,19.008,19.008,18.469,18.738,212282,0
2014-01-24,18.573,18.603,18.171,18.4,186522,0
2014-01-27,18.516,18.864,18.005,18.4,108121,0
2014-01-28,18.748,18.748,18.333,18.612,75398,0
2014-01-29,18.44,18.593,18.111,18.161,76853,0
2014-01-30,18.295,18.988,17.843,18.247,90096,0
2014-01-31,17.9,18.516,17.255,18.304,107385,0
2014-02-03,18.237,18.353,17.399,17.477,110689,0
2014-02-04,17.544,17.803,17.359,17.486,57437,0
2014-02-05,17.428,17.477,17.072,17.178,128359,0
2014-02-06,17.206,17.717,17.012,17.13,103973,0
2014-02-07,17.178,17.302,17.024,17.246,45294,0
2014-02-10,17.187,17.187,16.973,17.101,51400,0
2014-02-11,17.091,17.448,17.082,17.11,88040,0
2014-02-12,17.159,17.408,17.11,17.381,52144,0
2014-02-13,17.216,17.793,17.13,17.544,96931,0
2014-02-14,17.39,17.515,17.302,17.381,44432,0
2014-02-18,17.352,17.621,17.246,17.312,85928,0
2014-02-19,17.178,17.65,17.072,17.101,56976,0
2014-02-20,17.062,17.737,16.872,17.554,101281,0
2014-02-21,17.65,17.867,17.438,17.66,78712,0
2014-02-24,17.66,18.065,17.505,17.803,129336,0
2014-02-25,16.196,16.369,15.368,15.426,400726,0
2014-02-26,15.426,15.426,14.203,14.424,569416,0
2014-02-27,14.318,14.652,13.962,14.27,365735,0
2014-02-28,14.222,14.472,13.809,13.981,374297,0
2014-03-03,14.135,14.578,13.836,13.981,309078,0
2014-03-04,14.164,14.414,14.145,14.222,803390,0
2014-03-05,14.26,14.492,14.203,14.299,121897,0
2014-03-06,14.173,14.299,14.058,14.087,164982,0
2014-03-07,14.058,14.241,13.933,13.962,106434,0
2014-03-10,13.895,13.997,13.72,13.866,272504,0
2014-03-11,13.836,14.138,13.632,13.826,181838,0
2014-03-12,13.769,13.826,13.418,13.593,172716,0
2014-03-13,13.747,13.747,13.37,13.496,89786,0
2014-03-14,13.428,13.691,13.273,13.632,80212,0
2014-03-17,13.759,14.051,13.496,13.584,58558,0
2014-03-18,13.565,13.688,13.418,13.515,106503,0
2014-03-19,13.505,13.558,13.273,13.379,150532,0
2014-03-20,13.341,13.486,13.19,13.311,83788,0
2014-03-21,13.37,13.632,13.273,13.379,251426,0
2014-03-24,13.408,13.555,13.079,13.263,99736,0
2014-03-25,13.301,13.331,13.014,13.087,83967,0
2014-03-26,13.126,13.438,12.855,13.351,173397,0
2014-03-27,13.408,13.701,13.156,13.291,111210,0
2014-03-28,13.311,13.584,12.845,13.029,108311,0
2014-03-31,13.166,13.194,12.436,13,172805,0
2014-04-01,13.039,13.079,12.786,12.835,161598,0
2014-04-02,12.825,12.865,12.582,12.631,222621,0
2014-04-03,12.661,12.679,12.504,12.524,211846,0
2014-04-04,12.524,12.582,12.281,12.446,219566,0
2014-04-07,12.446,12.485,11.911,12.047,206652,0
2014-04-08,12.057,12.319,11.94,12.047,110998,0
2014-04-09,12.125,12.194,11.921,12.154,61388,0
2014-04-10,12.144,12.212,11.668,11.736,182910,0
2014-04-11,11.698,11.725,11.055,11.25,258249,0
2014-04-14,11.279,11.318,10.891,11.22,240570,0
2014-04-15,11.22,11.902,11.085,11.852,175414,0
2014-04-16,11.969,12.184,11.377,11.902,144894,0
2014-04-17,11.921,12.446,11.755,12.261,100793,0
2014-04-21,12.358,12.465,12.018,12.31,98441,0
2014-04-22,12.407,13.253,12.407,13.117,249645,0
2014-04-23,13.136,13.351,12.748,12.902,120375,0
2014-04-24,13,13,12.514,12.679,72132,0
2014-04-25,12.641,12.641,12.154,12.291,96137,0
2014-04-28,12.339,12.659,12.339,12.504,99451,0
2014-04-29,12.562,12.562,12.232,12.397,90168,0
2014-04-30,12.397,12.902,12.349,12.845,102405,0
2014-05-01,12.855,13.234,12.611,13.049,149031,0
2014-05-02,13.117,13.555,13.059,13.351,149844,0
2014-05-05,13.301,13.958,13.166,13.905,291422,0
2014-05-06,13.808,13.808,13.36,13.438,167313,0
2014-05-07,13.486,14.342,12.874,14.158,270767,0
2014-05-08,14.012,14.43,13.574,13.632,357205,0
2014-05-09,13.545,13.671,13.468,13.584,302491,0
2014-05-12,13.652,13.709,13.468,13.603,187485,0
2014-05-13,13.612,13.875,13.379,13.709,200614,0
2014-05-14,13.817,13.817,13.301,13.468,98817,0
2014-05-15,13.351,13.468,13.166,13.253,126227,0
2014-05-16,13.45,13.826,13.246,13.808,86313,0
2014-05-19,13.719,14.099,13.537,14.069,106380,0
2014-05-20,13.817,14.021,13.545,13.729,150548,0
2014-05-21,13.836,14.041,13.739,13.875,87265,0
2014-05-22,14.041,14.264,13.836,14.166,83624,0
2014-05-23,14.206,14.906,14.206,14.742,228764,0
2014-05-27,14.951,15.001,14.605,14.634,199419,0
2014-05-28,14.644,14.906,14.463,14.595,140148,0
2014-05-29,14.634,14.634,14.313,14.468,111022,0
2014-05-30,14.517,14.716,13.943,14.662,302366,0
2014-06-02,14.682,14.722,14.119,14.235,142459,0
2014-06-03,14.031,14.303,13.821,13.895,126899,0
2014-06-04,13.759,13.895,13.525,13.642,122287,0
2014-06-05,13.194,13.817,13.194,13.749,135730,0
2014-06-06,13.749,13.808,13.428,13.691,128245,0
2014-06-09,13.719,13.915,13.593,13.719,106978,0
2014-06-10,13.651,13.877,13.602,13.709,164140,0
2014-06-11,13.709,13.729,13.366,13.563,131730,0
2014-06-12,13.553,13.965,13.386,13.935,624288,0
2014-06-13,13.965,14.348,13.656,14.083,102506,0
2014-06-16,14.015,14.191,13.935,14.053,88804,0
2014-06-17,13.995,14.437,13.995,14.142,80599,0
2014-06-18,14.053,14.466,14.005,14.329,65694,0
2014-06-19,14.398,14.531,14.073,14.27,65620,0
2014-06-20,14.358,14.584,14.348,14.496,127416,0
2014-06-23,14.456,14.666,14.103,14.329,68724,0
2014-06-24,14.27,14.388,14.063,14.181,103678,0
2014-06-25,14.073,14.181,13.907,14.181,60794,0
2014-06-26,14.019,14.127,13.887,14.113,69892,0
2014-06-27,14.005,14.25,13.533,13.759,501165,0
2014-06-30,13.681,14.24,13.611,14.211,128179,0
2014-07-01,14.24,14.388,14.073,14.211,98078,0
2014-07-02,14.191,14.309,13.847,13.995,84107,0
2014-07-03,14.044,14.329,13.827,14.309,43911,0
2014-07-07,14.25,14.25,13.867,13.975,106155,0
2014-07-08,13.975,14.093,13.651,13.818,103376,0
2014-07-09,13.837,14.191,13.729,14.044,94800,0
2014-07-10,13.759,14.427,13.759,14.27,114344,0
2014-07-11,14.25,14.27,14.005,14.191,57409,0
2014-07-14,14.299,14.85,14.28,14.712,119192,0
2014-07-15,14.928,14.928,14.417,14.476,70414,0
2014-07-16,14.506,14.682,14.132,14.417,87628,0
2014-07-17,14.388,14.692,14.25,14.319,76334,0
2014-07-18,14.299,14.82,14.299,14.742,97028,0
2014-07-21,14.692,14.898,14.496,14.8,64992,0
2014-07-22,14.878,15.232,14.878,15.094,125123,0
2014-07-23,15.085,15.164,14.81,14.908,74813,0
2014-07-24,14.986,15.252,14.976,15.134,100194,0
2014-07-25,15.046,15.203,14.584,14.614,61723,0
2014-07-28,14.692,14.722,14.27,14.466,118159,0
2014-07-29,15.026,15.615,14.76,15.026,207917,0
2014-07-30,15.193,15.193,14.81,15.065,50764,0
2014-07-31,14.859,15.262,14.633,15.065,114072,0
2014-08-01,15.065,15.252,14.584,14.888,159655,0
2014-08-04,14.958,14.958,14.574,14.742,88291,0
2014-08-05,14.672,14.79,14.486,14.712,61119,0
2014-08-06,14.604,14.84,14.506,14.742,92770,0
2014-08-07,14.79,15.26,14.132,14.299,108246,0
2014-08-08,13.847,14.722,13.847,14.437,99554,0
2014-08-11,14.525,15.242,14.525,14.976,120567,0
2014-08-12,14.898,15.083,14.466,14.584,102077,0
2014-08-13,14.682,15.154,14.427,14.633,174215,0
2014-08-14,14.584,14.78,14.515,14.662,57363,0
2014-08-15,14.82,14.82,14.358,14.722,77999,0
2014-08-18,14.732,14.78,14.515,14.732,67336,0
2014-08-19,14.732,14.732,14.496,14.594,50712,0
2014-08-20,14.554,14.732,14.437,14.643,36353,0
2014-08-21,14.624,14.702,14.437,14.633,60090,0
2014-08-22,14.604,15.249,14.466,14.692,34088,0
2014-08-25,14.732,14.75,14.515,14.525,28997,0
2014-08-26,14.535,14.732,14.456,14.564,49368,0
2014-08-27,14.554,14.633,14.486,14.574,31014,0
2014-08-28,14.496,14.496,14.309,14.358,30302,0
2014-08-29,14.348,14.437,14.24,14.368,44669,0
2014-09-02,14.456,14.525,14.269,14.319,53519,0
2014-09-03,14.407,14.535,14.289,14.329,66301,0
2014-09-04,14.338,14.486,14.28,14.329,39840,0
2014-09-05,14.25,14.574,14.25,14.564,61094,0
2014-09-08,14.584,14.652,14.398,14.594,78598,0
2014-09-09,14.564,14.693,14.377,14.505,101191,0
2014-09-10,14.465,14.505,14.336,14.376,50039,0
2014-09-11,14.326,14.792,14.247,14.614,124553,0
2014-09-12,14.653,14.871,14.435,14.871,367781,0
2014-09-15,14.871,14.871,14.505,14.544,45545,0
2014-09-16,14.495,14.495,14.326,14.386,86225,0
2014-09-17,14.346,14.733,14.257,14.306,118002,0
2014-09-18,14.405,14.644,14.306,14.564,42901,0
2014-09-19,14.594,14.703,14.296,14.316,112169,0
2014-09-22,14.277,14.396,14.108,14.177,55562,0
2014-09-23,14.108,14.346,14.029,14.058,85381,0
2014-09-24,14.088,14.425,14.088,14.336,35731,0
2014-09-25,14.316,14.375,14.158,14.187,50534,0
2014-09-26,14.187,14.346,14.049,14.158,36582,0
2014-09-29,13.999,15.417,13.88,15.218,641255,0
2014-09-30,15.327,16.785,15.318,16.111,397405,0
2014-10-01,16.071,16.458,15.863,16.012,207182,0
2014-10-02,16.071,16.706,15.883,16.408,218713,0
2014-10-03,16.478,16.735,15.982,16.002,137060,0
2014-10-06,15.977,16.005,15.159,15.159,172442,0
2014-10-07,15.169,15.288,14.891,15.189,155106,0
2014-10-08,15.119,15.823,15.05,15.803,103480,0
2014-10-09,15.873,15.873,15.169,15.278,105083,0
2014-10-10,15.199,15.581,15.02,15.05,116844,0
2014-10-13,15.01,15.07,14.574,14.762,158287,0
2014-10-14,14.861,15.298,14.723,14.871,192231,0
2014-10-15,14.713,14.931,14.445,14.861,122474,0
2014-10-16,14.792,16.854,14.693,16.16,931074,0
2014-10-17,16.368,16.487,15.942,16.368,227061,0
2014-10-20,16.23,16.478,16.012,16.279,98624,0
2014-10-21,16.319,16.596,16.319,16.458,101523,0
2014-10-22,16.408,16.547,15.793,16.081,127284,0
2014-10-23,16.349,16.606,16.081,16.131,152672,0
2014-10-24,16.17,16.547,15.972,16.368,120440,0
2014-10-27,16.319,16.455,16.041,16.289,64697,0
2014-10-28,16.329,16.725,16.249,16.606,137094,0
2014-10-29,16.656,16.745,16.24,16.587,152573,0
2014-10-30,16.557,17.191,16.428,16.894,113974,0
2014-10-31,17.231,17.32,16.993,17.053,163432,0
2014-11-03,17.122,17.201,16.527,16.616,110177,0
2014-11-04,16.577,16.775,16.071,16.309,200577,0
2014-11-05,16.339,16.487,15.992,16.101,90174,0
2014-11-06,16.101,16.2,15.803,16.071,139561,0
2014-11-07,16.973,16.973,15.555,15.883,184536,0
2014-11-10,15.982,16.021,15.496,15.724,260618,0
2014-11-11,15.843,16.388,15.665,16.299,197344,0
2014-11-12,16.22,16.805,16.22,16.626,196554,0
2014-11-13,16.596,17.033,16.279,16.646,210105,0
2014-11-14,16.715,16.805,16.329,16.636,112849,0
2014-11-17,16.497,16.676,16.021,16.309,104621,0
2014-11-18,16.18,16.378,16.14,16.22,105477,0
2014-11-19,16.061,16.249,15.893,15.912,121322,0
2014-11-20,15.902,15.982,15.764,15.932,69582,0
2014-11-21,16.21,16.349,15.684,16.091,108460,0
2014-11-24,16.121,16.368,16.121,16.259,120736,0
2014-11-25,16.299,16.359,16.091,16.2,121252,0
2014-11-26,16.15,16.797,16.15,16.686,121760,0
2014-11-28,16.706,16.973,16.359,16.398,60140,0
2014-12-01,16.368,16.993,16.279,16.329,131628,0
2014-12-02,16.458,16.651,16.309,16.448,75728,0
2014-12-03,16.438,16.805,16.111,16.567,73008,0
2014-12-04,16.517,16.616,16.368,16.408,69444,0
2014-12-05,16.398,16.785,16.398,16.527,42596,0
2014-12-08,16.577,16.725,16.16,16.19,65208,0
2014-12-09,16.01,16.47,15.85,16.07,203243,0
2014-12-10,15.96,16.28,15.85,15.94,94755,0
2014-12-11,16,16.48,15.83,16.17,103478,0
2014-12-12,16.03,16.24,15.9,15.95,81491,0
2014-12-15,16.11,16.27,15.76,16.22,72249,0
2014-12-16,16.2,16.57,15.92,16.15,110470,0
2014-12-17,16.13,16.48,15.93,16.27,147184,0
2014-12-18,16.54,17.73,16.32,17.47,235692,0
2014-12-19,17.48,17.48,16.98,17.14,467219,0
2014-12-22,17.13,17.38,16.83,17.28,93272,0
2014-12-23,17.37,17.49,16.99,17.17,54844,0
2014-12-24,17.16,17.17,17.01,17.02,37569,0
2014-12-26,17.04,17.48,16.99,17.19,64892,0
2014-12-29,17.22,17.24,16.61,16.77,81697,0
2014-12-30,16.38,16.89,16.38,16.73,55012,0
2014-12-31,16.75,16.99,16.56,16.82,137465,0
2015-01-02,16.92,17.12,16.53,16.85,57762,0
2015-01-05,16.71,16.92,16.51,16.56,99331,0
2015-01-06,16.53,16.7,16.06,16.17,77828,0
2015-01-07,16.24,16.47,15.91,16.43,88592,0
2015-01-08,16.59,16.63,16.18,16.31,71210,0
2015-01-09,16.29,16.41,16.08,16.27,67757,0
2015-01-12,16.28,16.36,16,16.19,50406,0
2015-01-13,16.3,16.53,15.78,16.37,86710,0
2015-01-14,16,16.42,15.94,16.05,64126,0
2015-01-15,16.05,16.18,15.75,15.88,72788,0
2015-01-16,15.97,16.36,15.8,16.06,90445,0
2015-01-20,16.04,16.28,15.75,16.13,63595,0
2015-01-21,16.04,16.61,15.9,16.54,82944,0
2015-01-22,16.452,17.36,16.452,17.26,194852,0
2015-01-23,17.25,17.4,16.7,17.19,119398,0
2015-01-26,17.24,17.4,16.83,17.06,141465,0
2015-01-27,16.75,17.42,16.67,17.17,145669,0
2015-01-28,17.008,17.5,16.65,16.72,121988,0
2015-01-29,16.68,16.82,16.5,16.75,114191,0
2015-01-30,16.58,17.14,16.01,16.03,99812,0
2015-02-02,17.02,17.592,16.56,16.97,375812,0
2015-02-03,17.01,18.11,17,17.86,367133,0
2015-02-04,17.73,18.57,17.73,18.02,246155,0
2015-02-05,18.02,18.19,17.86,18.09,103827,0
2015-02-06,18.14,18.484,18,18.29,163479,0
2015-02-09,18.18,18.29,17.75,17.98,87666,0
2015-02-10,18.16,18.41,17.85,17.95,174384,0
2015-02-11,17.88,18.46,17.071,17.93,63612,0
2015-02-12,18.45,18.482,17.61,18.12,139739,0
2015-02-13,18.07,18.484,17.83,17.98,98362,0
2015-02-17,18.238,18.238,17.9,17.99,66749,0
2015-02-18,17.9,18.153,17.87,18.01,95320,0
2015-02-19,17.94,18.05,17.74,17.99,95240,0
2015-02-20,18.03,18.1,17.77,18.04,42979,0
2015-02-23,17.96,18.02,17.68,18,87017,0
2015-02-24,17.87,18.24,17.75,18.08,85520,0
2015-02-25,18,18.05,17.77,17.99,36200,0
2015-02-26,17.9,18.05,17.75,17.84,32081,0
2015-02-27,17.83,17.83,17.2,17.22,181348,0
2015-03-02,17.28,18.03,17.28,17.91,136300,0
2015-03-03,17.82,18.15,17.71,17.93,84200,0
2015-03-04,17.82,17.92,17.56,17.8,80700,0
2015-03-05,17.4,18.31,17.06,17.8,300400,0
2015-03-06,17.8,18.2,17.43,17.54,126200,0
2015-03-09,17.66,17.99,17.31,17.38,205500,0
2015-03-10,17.26,17.33,17.14,17.22,76700,0
2015-03-11,17.21,17.7,17.02,17.1,85300,0
2015-03-12,16.2,16.47,15.75,15.96,952800,0
2015-03-13,15.94,16.05,15.49,15.67,302200,0
2015-03-16,15.9,15.91,15.18,15.25,385500,0
2015-03-17,15.16,15.86,15.07,15.75,153300,0
2015-03-18,15.68,15.84,15.45,15.78,105800,0
2015-03-19,16.02,16.02,15.31,15.49,105100,0
2015-03-20,15.61,15.78,15.43,15.67,180700,0
2015-03-23,15.72,15.92,15.54,15.56,84200,0
2015-03-24,15.61,15.86,15.52,15.58,87000,0
2015-03-25,15.64,15.82,15.25,15.31,110100,0
2015-03-26,15.24,15.54,14.92,15.34,86400,0
2015-03-27,15.25,15.44,15,15.29,108100,0
2015-03-30,15.32,15.54,15.14,15.37,103700,0
2015-03-31,15.35,15.35,15.01,15.26,126375,0
2015-04-01,15.17,15.8,15.11,15.76,124400,0
2015-04-02,15.73,15.95,15.6,15.73,76200,0
2015-04-06,15.72,15.99,15.5,15.64,75500,0
2015-04-07,15.68,15.95,15.49,15.78,99608,0
2015-04-08,15.82,16.08,15.56,15.93,145900,0
2015-04-09,15.94,16.08,15.66,15.95,58426,0
2015-04-10,15.86,16.1,15.67,15.68,90000,0
2015-04-13,15.83,16.06,15.38,15.42,101200,0
2015-04-14,15.39,15.77,15.23,15.62,71000,0
2015-04-15,15.64,15.76,15.43,15.61,69613,0
2015-04-16,15.67,15.67,15.37,15.45,69357,0
2015-04-17,15.33,15.33,14.92,15.09,112800,0
2015-04-20,15.15,15.88,15.14,15.69,64746,0
2015-04-21,15.69,15.733,15.29,15.51,72795,0
2015-04-22,15.45,15.45,14.97,15.26,50964,0
2015-04-23,15.28,15.41,15.08,15.32,38000,0
2015-04-24,15.37,15.56,15.33,15.4,23301,0
2015-04-27,15.38,15.38,14.89,15.09,98700,0
2015-04-28,15.05,15.47,14.91,15.46,45228,0
2015-04-29,15.52,15.52,14.88,14.88,72800,0
2015-04-30,14.8,14.84,14.07,14.14,234600,0
2015-05-01,14.13,14.41,13.95,14.25,56100,0
2015-05-04,14.25,14.35,13.6,13.98,189900,0
2015-05-05,13.98,15.4,13.75,14.07,164100,0
2015-05-06,15,15.22,13.79,13.88,163671,0
2015-05-07,13.74,14.7,13,13.4,230930,0
2015-05-08,13.35,13.69,13.35,13.51,97500,0
2015-05-11,13.45,13.71,13.36,13.42,156700,0
2015-05-12,13.32,13.56,13.32,13.4,207675,0
2015-05-13,13.4,13.47,13.26,13.33,94953,0
2015-05-14,13.32,13.47,13.2,13.42,226400,0
2015-05-15,13.42,13.79,13.37,13.67,104270,0
2015-05-18,13.87,14.46,13.7,14.1,162408,0
2015-05-19,14.22,14.22,13.69,13.73,116866,0
2015-05-20,13.8,14.43,13.67,13.98,147257,0
2015-05-21,13.93,14.04,13.71,13.87,70900,0
2015-05-22,13.81,13.91,13.52,13.86,82800,0
2015-05-26,13.78,13.91,13.61,13.79,112936,0
2015-05-27,13.75,14.37,13.75,14.29,140500,0
2015-05-28,14.13,14.27,13.9,14.12,130193,0
2015-05-29,14.05,14.33,13.87,14.27,159800,0
2015-06-01,14.24,14.5,14.03,14.08,134324,0
2015-06-02,14.05,14.48,13.96,14.22,94810,0
2015-06-03,14.32,14.98,14.19,14.81,150300,0
2015-06-04,14.8,14.93,14.5,14.64,99300,0
2015-06-05,14.49,14.72,14.28,14.69,91400,0
2015-06-08,14.61,14.87,14.43,14.77,169400,0
2015-06-09,14.81,14.825,14.45,14.71,69731,0
2015-06-10,14.63,15.2,14.63,14.84,745238,0
2015-06-11,15.12,15.21,14.79,15.2,117349,0
2015-06-12,15.2,15.66,15.15,15.54,192200,0
2015-06-15,15.42,15.5,15.29,15.5,175900,0
2015-06-16,15.41,15.63,15.2,15.24,168200,0
2015-06-17,15.2,15.24,15,15.08,212800,0
2015-06-18,15.08,15.16,14.94,15.04,113400,0
2015-06-19,15,15.57,14.7,15.36,1062500,0
2015-06-22,15.37,15.49,15.1,15.23,100500,0
2015-06-23,15.22,15.76,15.22,15.74,183144,0
2015-06-24,15.69,15.75,15.3,15.39,123100,0
2015-06-25,15.5,15.59,15.28,15.47,102100,0
2015-06-26,15.54,15.64,15.17,15.27,426000,0
2015-06-29,15.09,15.41,14.85,14.87,179600,0
2015-06-30,14.94,15.02,14.75,14.79,94851,0
2015-07-01,14.86,14.9,14.53,14.68,129900,0
2015-07-02,14.71,14.73,14.49,14.6,67900,0
2015-07-06,14.48,14.63,14.29,14.57,99800,0
2015-07-07,14.5,14.57,14.32,14.4,115700,0
2015-07-08,14.26,14.58,14.26,14.48,97600,0
2015-07-09,14.63,14.63,14.2,14.38,102000,0
2015-07-10,14.48,14.61,14.35,14.41,36600,0
2015-07-13,14.36,14.61,14.36,14.52,61400,0
2015-07-14,14.48,14.73,14.45,14.7,56988,0
2015-07-15,14.75,14.78,14.52,14.64,47295,0
2015-07-16,14.71,14.77,14.43,14.53,61800,0
2015-07-17,14.55,14.55,14.33,14.46,91000,0
2015-07-20,14.47,14.49,14.31,14.41,65400,0
2015-07-21,14.42,14.63,14.42,14.58,55300,0
2015-07-22,14.48,14.52,14.26,14.38,44200,0
2015-07-23,14.34,14.37,14,14.22,79900,0
2015-07-24,14.16,14.16,14.02,14.07,109400,0
2015-07-27,14.05,14.12,13.92,14.01,96300,0
2015-07-28,14.12,14.12,13.75,13.89,131000,0
2015-07-29,13.91,14,13.8,13.86,64500,0
2015-07-30,13.77,14,13.77,13.95,66500,0
2015-07-31,13.97,14.4,13.84,13.96,80600,0
2015-08-03,13.9,14.15,13.66,14.03,103444,0
2015-08-04,14,14.27,13.75,14.03,67900,0
2015-08-05,14,14.1,13.72,13.99,135100,0
2015-08-06,13.99,13.99,11.93,12.65,589169,0
2015-08-07,12.55,12.79,11.77,12.71,263100,0
2015-08-10,12.74,13.11,12.62,12.95,260700,0
2015-08-11,12.83,13.52,12.83,13.35,210519,0
2015-08-12,13.54,13.76,13.06,13.07,181200,0
2015-08-13,13.02,13.06,12.67,12.98,90300,0
2015-08-14,12.9,13.23,12.8,13.2,52400,0
2015-08-17,13.16,13.35,12.67,13.08,36100,0
2015-08-18,13.01,13.28,12.99,13.11,86900,0
2015-08-19,12.99,13.03,12.72,12.86,48800,0
2015-08-20,12.71,12.71,12.29,12.4,111600,0
2015-08-21,12.2,12.6,12.09,12.28,126100,0
2015-08-24,11.5,12.42,11.18,11.94,188157,0
2015-08-25,11.98,12.33,11.23,11.3,172900,0
2015-08-26,11.52,11.52,10.9,11.3,193500,0
2015-08-27,11.35,11.64,11.2,11.51,116300,0
2015-08-28,11.44,11.76,11.37,11.55,134300,0
2015-08-31,11.54,11.78,11.41,11.74,217000,0
2015-09-01,11.52,11.62,11.34,11.43,104600,0
2015-09-02,11.59,11.75,11.38,11.64,119500,0
2015-09-03,11.62,11.92,11.59,11.82,139700,0
2015-09-04,11.66,11.89,11.66,11.83,155500,0
2015-09-08,11.94,12.25,11.87,12.1,98100,0
2015-09-09,12.24,12.29,11.91,12,136000,0
2015-09-10,11.97,12.21,11.9,12.08,99266,0
2015-09-11,12.02,12.46,11.98,12.44,164900,0
2015-09-14,12.47,12.77,12.14,12.24,137500,0
2015-09-15,12.22,12.47,12.13,12.18,101722,0
2015-09-16,12.18,12.4,12.07,12.27,119100,0
2015-09-17,12.3,12.3,11.83,12.14,155339,0
2015-09-18,11.93,12.49,11.93,12.03,382600,0
2015-09-21,12.08,12.29,12,12.22,93600,0
2015-09-22,12.09,12.36,11.95,12.07,157900,0
2015-09-23,12.06,12.31,11.962,12.04,120085,0
2015-09-24,11.96,12.13,11.9,12.04,147022,0
2015-09-25,12.13,12.33,11.98,12.16,95100,0
2015-09-28,12.09,12.22,11.99,12.02,104642,0
2015-09-29,12.1,12.11,11.83,12.04,126000,0
2015-09-30,12.1,12.21,12,12.16,76800,0
2015-10-01,12.1,12.35,11.89,12.31,388600,0
2015-10-02,12.23,12.4,11.82,12.38,135900,0
2015-10-05,12.51,12.57,12.37,12.54,89759,0
2015-10-06,12.55,12.56,12.26,12.39,64700,0
2015-10-07,12.37,12.74,12.37,12.59,87766,0
2015-10-08,12.5,12.61,12.32,12.54,46600,0
2015-10-09,12.57,12.65,12.32,12.37,73800,0
2015-10-12,12.42,12.63,12.35,12.53,35282,0
2015-10-13,12.56,12.65,12.16,12.25,90700,0
2015-10-14,12.22,12.4,12.09,12.14,80400,0
2015-10-15,12.1,12.63,12,12.6,120300,0
2015-10-16,12.65,12.67,12.16,12.42,54000,0
2015-10-19,12.33,12.61,12.33,12.51,47249,0
2015-10-20,12.54,12.65,12.44,12.62,90000,0
2015-10-21,12.6,12.99,12.4,12.49,73700,0
2015-10-22,12.53,12.98,12.53,12.88,55600,0
2015-10-23,12.95,13.39,12.95,13.13,177800,0
2015-10-26,13.07,13.46,12.63,13.37,80100,0
2015-10-27,13.3,13.59,13.26,13.41,328100,0
2015-10-28,13.45,13.72,12.51,13.65,98000,0
2015-10-29,13.5,13.66,12.9,12.98,179800,0
2015-10-30,13.02,13.23,12.78,12.96,65100,0
2015-11-02,13,13.54,12.834,13.2,108788,0
2015-11-03,12.5,13.18,12.5,12.83,152481,0
2015-11-04,12.97,13.43,12.585,12.78,178729,0
2015-11-05,12.75,12.85,12.59,12.66,90500,0
2015-11-06,12.58,12.74,12.26,12.59,156300,0
2015-11-09,12.58,12.58,12.105,12.14,95629,0
2015-11-10,12.15,12.2,11.74,12.09,116500,0
2015-11-11,12.03,13.17,11.37,11.92,102700,0
2015-11-12,11.9,11.9,11.48,11.68,102800,0
2015-11-13,11.57,11.69,11.02,11.38,94200,0
2015-11-16,11.42,11.6,11.28,11.52,67900,0
2015-11-17,11.56,11.63,11.45,11.52,65600,0
2015-11-18,11.59,11.67,10.98,11.6,116600,0
2015-11-19,11.63,11.69,11.45,11.48,31700,0
2015-11-20,11.56,11.74,11.42,11.5,67700,0
2015-11-23,11.46,11.61,11.38,11.49,36200,0
2015-11-24,11.38,11.82,11.38,11.63,55600,0
2015-11-25,11.63,11.65,11.46,11.63,50800,0
2015-11-27,11.61,11.84,11.61,11.82,28400,0
2015-11-30,11.81,11.96,11.64,11.79,80200,0
2015-12-01,11.8,11.93,11.42,11.66,111654,0
2015-12-02,11.62,11.99,11.44,11.87,54574,0
2015-12-03,11.92,12.06,11.58,11.66,54110,0
2015-12-04,11.69,11.94,11.69,11.86,59700,0
2015-12-07,11.81,11.84,11.5,11.64,73300,0
2015-12-08,11.52,11.85,11.5,11.71,44360,0
2015-12-09,11.64,11.65,11.43,11.55,56600,0
2015-12-10,11.56,11.64,11.33,11.39,97300,0
2015-12-11,11.21,11.5,10.96,11.19,112300,0
2015-12-14,11.17,12.09,11.025,11.14,89513,0
2015-12-15,11.18,11.22,11,11.12,60900,0
2015-12-16,11.2,11.3,11.02,11.25,59900,0
2015-12-17,11.3,12.21,11.1,11.51,68800,0
2015-12-18,11.43,11.52,11.2,11.4,139800,0
2015-12-21,11.42,11.72,11.31,11.62,50600,0
2015-12-22,11.66,12,10.71,11.86,55277,0
2015-12-23,11.9,12,11.43,11.91,51800,0
2015-12-24,11.88,12.11,11.59,12.06,38684,0
2015-12-28,11.86,12.05,11.78,12.01,30737,0
2015-12-29,12.06,12.15,11.79,11.88,41066,0
2015-12-30,11.91,11.94,11.48,11.49,13685,0
2015-12-31,11.4,11.4,11.17,11.2,41089,0
2016-01-04,11.03,11.58,10.71,10.97,99022,0
2016-01-05,11,11.15,10.76,11,85165,0
2016-01-06,10.91,11.28,10.885,11.11,53336,0
2016-01-07,10.9,10.99,10.71,10.71,47268,0
2016-01-08,10.79,10.99,10.38,10.42,97811,0
2016-01-11,10.5,10.65,10.29,10.6,73283,0
2016-01-12,10.56,11.13,10.55,11.03,86296,0
2016-01-13,11.06,11.78,10.47,10.55,82447,0
2016-01-14,10.57,10.83,10.49,10.63,42511,0
2016-01-15,10.42,10.66,10.42,10.56,123587,0
2016-01-19,10.74,10.97,10.37,10.8,139900,0
2016-01-20,10.68,11.14,10.56,10.93,103066,0
2016-01-21,11.01,11.01,10.545,10.71,114212,0
2016-01-22,10.85,11.14,10.55,11,73302,0
2016-01-25,10.96,11.3425,10.91,11.16,89443,0
2016-01-26,11.16,11.6,11.11,11.35,124757,0
2016-01-27,11.29,11.42,10.18,11.18,61168,0
2016-01-28,11.26,11.46,11.19,11.27,61672,0
2016-01-29,11.31,11.68,11.27,11.58,142230,0
2016-02-01,11.43,11.53,10.92,11.05,74111,0
2016-02-02,10.91,11.08,10.58,10.84,67108,0
2016-02-03,10.92,10.97,10.5,10.57,71045,0
2016-02-04,10.56,11.04,10.56,11.01,49361,0
2016-02-05,10.94,11.21,10.87,11.08,74863,0
2016-02-08,10.98,11.25,10.835,11.19,136544,0
2016-02-09,11.1,11.6,11.1,11.34,86307,0
2016-02-10,11.49,11.763,11.27,11.42,123335,0
2016-02-11,11.25,11.59,11.225,11.49,134866,0
2016-02-12,11.59,11.71,10.98,11.71,93077,0
2016-02-16,11.86,12.05,11.75,11.81,106319,0
2016-02-17,11.83,11.93,11.53,11.77,73106,0
2016-02-18,11.79,11.9,11.44,11.82,59736,0
2016-02-19,11.83,11.9,11.57,11.71,42459,0
2016-02-22,11.78,11.9,11.52,11.79,45437,0
2016-02-23,11.77,11.95,11.65,11.65,37336,0
2016-02-24,11.57,11.865,11.49,11.72,39823,0
2016-02-25,11.73,11.9,11.72,11.83,18615,0
2016-02-26,11.83,11.95,11.46,11.91,77498,0
2016-02-29,11.94,12.37,11.0265,12.3,168862,0
2016-03-01,12.36,12.36,11.89,12.34,83708,0
2016-03-02,12.35,12.366,12.22,12.35,45060,0
2016-03-03,12.33,12.4,12.22,12.33,44600,0
2016-03-04,12.35,12.85,12.25,12.52,101571,0
2016-03-07,13.29,13.47,12.86,13.2,213965,0
2016-03-08,12.86,13.11,12.37,13.08,218663,0
2016-03-09,12.53,12.94,12.23,12.33,202623,0
2016-03-10,12.22,12.49,12.17,12.45,163465,0
2016-03-11,12.61,12.74,12.24,12.62,102336,0
2016-03-14,12.48,12.635,12.3,12.46,197561,0
2016-03-15,12.32,12.7,12.12,12.19,146144,0
2016-03-16,12.26,12.44,12.02,12.39,61643,0
2016-03-17,12.32,12.65,12.32,12.62,73707,0
2016-03-18,12.7,12.85,12.67,12.84,194927,0
2016-03-21,12.75,12.9,12.7,12.75,153815,0
2016-03-22,12.67,12.9,12.67,12.83,265754,0
2016-03-23,12.77,12.89,12.62,12.73,73915,0
2016-03-24,12.41,12.9,12.41,12.88,59049,0
2016-03-28,12.85,12.95,12.69,12.76,43983,0
2016-03-29,12.91,12.96,12.28,12.94,209057,0
2016-03-30,12.94,12.96,12.7,12.93,108686,0
2016-03-31,12.89,12.95,12.78,12.84,49533,0
2016-04-01,12.75,12.98,12.64,12.96,114713,0
2016-04-04,12.92,12.97,12.6,12.68,87860,0
2016-04-05,12.66,12.9,12.42,12.53,71695,0
2016-04-06,12.5,12.9,12.5,12.85,79376,0
2016-04-07,12.75,12.78,12.57,12.7,159434,0
2016-04-08,12.76,12.9,12.465,12.83,78936,0
2016-04-11,12.83,12.965,12.69,12.76,84256,0
2016-04-12,12.81,12.95,12.63,12.7,162164,0
2016-04-13,12.78,12.89,12.49,12.86,229653,0
2016-04-14,12.84,12.95,12.78,12.94,41907,0
2016-04-15,12.86,13.1,12.81,12.86,36434,0
2016-04-18,12.79,12.96,12.79,12.89,38444,0
2016-04-19,13.04,13.11,12.87,12.89,60471,0
2016-04-20,12.88,12.95,12.73,12.94,59108,0
2016-04-21,12.93,12.95,12.74,12.8,44211,0
2016-04-22,12.82,13.06,12.82,12.97,81776,0
2016-04-25,12.9,12.98,12.7311,12.82,31812,0
2016-04-26,12.83,12.88,12.63,12.82,48832,0
2016-04-27,12.92,12.95,12.63,12.9,48972,0
2016-04-28,12.87,12.96,12.765,12.84,39225,0
2016-04-29,12.78,12.87,12.68,12.75,52449,0
2016-05-02,12.81,13,12.72,12.95,58056,0
2016-05-03,12.87,13.055,12.85,12.97,67983,0
2016-05-04,12.91,13.07,12.82,12.9,41567,0
2016-05-05,12.52,12.92,12.3,12.55,87095,0
2016-05-06,12.55,12.62,12.38,12.61,140730,0
2016-05-09,12.49,12.68,12.49,12.62,34632,0
2016-05-10,12.63,12.83,12.46,12.77,25989,0
2016-05-11,12.79,13.02,12.75,12.84,69770,0
2016-05-12,12.91,13.0755,12.86,12.95,243100,0
2016-05-13,12.93,13.1,12.9,12.94,119528,0
2016-05-16,12.9,13.16,12.88,12.94,47422,0
2016-05-17,12.88,13.087,12.55,12.67,112629,0
2016-05-18,12.57,12.76,12.48,12.55,43311,0
2016-05-19,12.49,12.82,12.49,12.62,71906,0
2016-05-20,12.71,13.02,12.44,13.02,483998,0
2016-05-23,12.98,13.08,12.7352,12.96,72115,0
2016-05-24,13.03,13.06,12.76,12.96,61670,0
2016-05-25,12.95,13.12,12.86,12.94,36248,0
2016-05-26,12.93,13.04,12.92,13,86598,0
2016-05-27,13.04,13.22,12.87,13.05,49965,0
2016-05-31,13.04,13.12,12.83,12.87,202603,0
2016-06-01,12.91,12.91,12.2,12.28,126154,0
2016-06-02,12.19,12.29,12.06,12.17,57363,0
2016-06-03,12.14,12.25,11.81,11.81,57649,0
2016-06-06,11.81,12,11.65,11.7,103056,0
2016-06-07,11.71,11.81,11.69,11.78,78490,0
2016-06-08,11.75,12.01,11.61,11.74,280521,0
2016-06-09,11.67,11.78,11.55,11.65,120650,0
2016-06-10,11.49,11.8,11.47,11.68,42059,0
2016-06-13,11.66,11.66,11.27,11.33,62498,0
2016-06-14,11.26,11.47,11.13,11.17,93071,0
2016-06-15,11.17,11.5,11.11,11.4,87903,0
2016-06-16,11.33,11.53,11.18,11.48,48539,0
2016-06-17,11.52,11.52,11.18,11.27,140116,0
2016-06-20,11.35,11.48,11.22,11.31,42438,0
2016-06-21,11.23,11.34,11.15,11.31,26047,0
2016-06-22,11.22,11.36,11.1332,11.19,41982,0
2016-06-23,11.24,11.38,11.035,11.38,39161,0
2016-06-24,11.02,11.42,11,11.37,94779,0
2016-06-27,11.25,11.25,10.8,10.89,93184,0
2016-06-28,10.97,11.1,10.67,10.97,221389,0
2016-06-29,11.1,11.63,11.1,11.6,55815,0
2016-06-30,11.68,12.16,11.5899,12.1,223164,0
2016-07-01,12.08,12.5,12,12.46,181103,0
2016-07-05,12.44,12.49,12.22,12.42,59737,0
2016-07-06,12.4,12.52,12.28,12.49,72651,0
2016-07-07,12.48,12.6,12.38,12.45,138731,0
2016-07-08,12.51,12.58,12.45,12.56,60603,0
2016-07-11,12.64,12.64,12.45,12.55,91379,0
2016-07-12,12.59,12.87,12.475,12.51,122296,0
2016-07-13,12.6,12.77,12.48,12.71,205168,0
2016-07-14,12.76,12.8,12.2,12.29,130059,0
2016-07-15,12.37,12.55,12.28,12.49,141438,0
2016-07-18,12.48,12.48,12.2,12.32,53792,0
2016-07-19,12.28,12.43,12.18,12.2,67299,0
2016-07-20,12.24,12.36,12.12,12.12,31761,0
2016-07-21,12.1,12.11,11.83,11.87,80930,0
2016-07-22,11.88,11.9,11.73,11.77,60880,0
2016-07-25,11.82,11.9,11.51,11.55,32861,0
2016-07-26,11.53,11.835,11.4,11.47,196377,0
2016-07-27,11.53,11.64,11.29,11.34,82397,0
2016-07-28,11.4,11.59,11.32,11.37,89423,0
2016-07-29,11.34,11.79,11.18,11.7,166331,0
2016-08-01,11.64,11.64,11.4,11.44,42886,0
2016-08-02,11.47,11.47,10.88,10.94,117109,0
2016-08-03,11.91,12.08,11.32,11.74,110177,0
2016-08-04,12.05,13,11.48,12.94,400473,0
2016-08-05,13,13,12.48,12.71,204889,0
2016-08-08,12.73,12.92,12.63,12.77,86033,0
2016-08-09,12.73,12.92,12.56,12.81,162579,0
2016-08-10,12.91,12.98,12.74,12.81,102111,0
2016-08-11,12.98,13.4,12.91,13.31,163050,0
2016-08-12,13.36,13.63,13.31,13.34,114209,0
2016-08-15,13.35,13.61,13.01,13.53,131643,0
2016-08-16,13.51,13.6,13.18,13.28,77572,0
2016-08-17,13.24,13.31,13.05,13.26,48298,0
2016-08-18,13.26,13.49,13.25,13.35,41366,0
2016-08-19,13.34,13.46,13.23,13.43,79328,0
2016-08-22,13.45,13.75,13.28,13.6,84751,0
2016-08-23,13.73,13.89,13.475,13.75,87296,0
2016-08-24,13.69,13.92,13.635,13.71,73174,0
2016-08-25,13.71,14.14,13.6592,13.99,100533,0
2016-08-26,13.98,14.19,13.905,13.99,69989,0
2016-08-29,13.93,14.2,13.77,13.89,85508,0
2016-08-30,13.83,14.06,13.83,13.96,29943,0
2016-08-31,13.9,14.06,13.68,13.75,85188,0
2016-09-01,13.67,13.91,13.6,13.87,65583,0
2016-09-02,13.95,14,13.78,13.92,41620,0
2016-09-06,13.88,13.99,13.7,13.76,59983,0
2016-09-07,13.73,13.88,13.65,13.86,71545,0
2016-09-08,13.815,13.85,13.61,13.76,124638,0
2016-09-09,13.6,13.84,13.58,13.75,135911,0
2016-09-12,13.75,13.9099,13.68,13.89,44272,0
2016-09-13,13.76,13.77,13.42,13.61,55112,0
2016-09-14,13.62,13.73,13.49,13.51,76119,0
2016-09-15,13.83,13.88,13.55,13.77,57548,0
2016-09-16,13.78,14,13.57,13.96,144844,0
2016-09-19,13.96,14.02,13.842,13.98,108275,0
2016-09-20,14.09,14.17,13.65,13.71,48206,0
2016-09-21,13.76,14,13.72,13.95,58913,0
2016-09-22,13.95,14.16,13.65,14.15,81267,0
2016-09-23,14.06,14.31,13.81,14.26,75964,0
2016-09-26,14.14,14.41,14.03,14.31,109085,0
2016-09-27,14.33,14.5994,14.33,14.53,81018,0
2016-09-28,14.58,14.61,14.4412,14.55,58842,0
2016-09-29,14.47,14.57,14.39,14.44,70465,0
2016-09-30,14.46,14.52,13.99,14,85113,0
2016-10-03,13.89,14.43,13.89,14.42,64053,0
2016-10-04,14.4,14.6057,14.01,14.26,47214,0
2016-10-05,14.705,14.705,14.02,14.15,37506,0
2016-10-06,14.2,14.269,14.01,14.21,23884,0
2016-10-07,14.035,14.23,13.98,14.11,19112,0
2016-10-10,14.2047,14.42,13.97,14.39,40859,0
2016-10-11,14.31,14.47,14.158,14.31,55941,0
2016-10-12,14.39,14.54,13.311,14.22,66416,0
2016-10-13,14.19,14.22,13.974,14.13,28848,0
2016-10-14,14.35,14.42,14.01,14.1,28060,0
2016-10-17,14.03,14.32,13.95,14.13,46165,0
2016-10-18,14.11,14.3,14.05,14.07,67541,0
2016-10-19,14.1,14.12,13.93,14.06,208389,0
2016-10-20,14.07,14.45,13.8017,14.39,118074,0
2016-10-21,14.2,14.39,13.96,14.28,26280,0
2016-10-24,14.4,14.49,14.16,14.19,40252,0
2016-10-25,14.18,14.26,13.94,13.97,87394,0
2016-10-26,13.86,14.15,13.86,13.98,44516,0
2016-10-27,14.06,14.4,13.93,14.16,106712,0
2016-10-28,14.23,14.81,13.95,14.06,106624,0
2016-10-31,14.02,14.315,14.02,14.21,56642,0
2016-11-01,14.11,14.24,13.85,14,61316,0
2016-11-02,13.61,13.97,13.25,13.72,142800,0
2016-11-03,13.7,14.01,13.43,13.44,72491,0
2016-11-04,13.53,13.87,13.53,13.58,39870,0
2016-11-07,13.83,13.96,13.57,13.92,44684,0
2016-11-08,13.92,14.19,13.685,14.15,75267,0
2016-11-09,14.57,14.71,14.22,14.66,178014,0
2016-11-10,14.83,14.83,13.61,14.58,94331,0
2016-11-11,14.67,14.75,14.57,14.74,142458,0
2016-11-14,14.75,14.77,14.19,14.57,78374,0
2016-11-15,14.44,14.59,14.095,14.28,137108,0
2016-11-16,14.16,14.6499,14.154,14.35,105871,0
2016-11-17,14.38,14.5,14.24,14.25,124719,0
2016-11-18,14.17,14.46,14.02,14.33,128774,0
2016-11-21,14.25,14.39,14.08,14.34,119966,0
2016-11-22,14.39,14.72,14.33,14.57,104997,0
2016-11-23,14.85,14.85,14.415,14.75,65667,0
2016-11-25,14.75,14.82,14.64,14.76,33006,0
2016-11-28,14.7,14.8,14.59,14.73,65937,0
2016-11-29,14.8,14.85,14.56,14.71,140415,0
2016-11-30,14.82,14.82,14.44,14.54,162105,0
2016-12-01,14.48,14.74,14.365,14.41,78718,0
2016-12-02,14.36,14.6,14.3001,14.33,66818,0
2016-12-05,14.43,14.7,14.23,14.69,68966,0
2016-12-06,14.78,14.81,14.475,14.58,66347,0
2016-12-07,14.58,14.82,14.52,14.77,57200,0
2016-12-08,14.75,15.02,14.66,14.99,103145,0
2016-12-09,15.08,15.14,14.8724,15.12,79370,0
2016-12-12,15.1,15.15,14.9401,15.12,72280,0
2016-12-13,15.18,15.2499,14.91,14.95,90380,0
2016-12-14,15,15.115,14.65,14.73,94697,0
2016-12-15,14.7,15.12,14.6,15.1,91997,0
2016-12-16,15.18,15.23,15,15.09,175456,0
2016-12-19,15,15.36,14.96,15.05,106295,0
2016-12-20,15.15,15.57,15.1,15.54,147541,0
2016-12-21,15.6,15.66,15.3924,15.57,96838,0
2016-12-22,15.71,15.71,15.14,15.46,52030,0
2016-12-23,15.38,15.72,15.38,15.59,53319,0
2016-12-27,15.56,16.07,15.55,15.85,102124,0
2016-12-28,15.85,15.98,15.58,15.64,52681,0
2016-12-29,15.69,15.9,15.63,15.72,44223,0
2016-12-30,15.76,15.94,15.52,15.62,47312,0
2017-01-03,15.72,16.32,15.4,16.32,188329,0
2017-01-04,16.39,16.66,16.3,16.51,201447,0
2017-01-05,16.53,16.7,16.32,16.35,83432,0
2017-01-06,16.39,16.39,15.97,16.16,42783,0
2017-01-09,16.19,16.27,15.88,16.03,88900,0
2017-01-10,16.03,16.12,15.88,16.09,34121,0
2017-01-11,16.08,16.12,15.84,15.91,46100,0
2017-01-12,15.63,16.16,15.6,16.14,74113,0
2017-01-13,16.23,16.4,16.23,16.38,55396,0
2017-01-17,16.34,16.52,16.2,16.52,64352,0
2017-01-18,16.38,16.53,16.17,16.28,64762,0
2017-01-19,16.21,16.31,15.9,16.08,61228,0
2017-01-20,16.1,16.3,16.01,16.2,74569,0
2017-01-23,16.28,16.38,15.95,16,42296,0
2017-01-24,16.12,16.37,16.05,16.21,38677,0
2017-01-25,16.38,16.38,16.2,16.23,43894,0
2017-01-26,16.25,16.25,16,16.08,30395,0
2017-01-27,16.01,16.05,15.52,15.87,65494,0
2017-01-30,15.76,15.79,15.48,15.49,47017,0
2017-01-31,15.45,15.7,15.44,15.47,75859,0
2017-02-01,15.46,15.76,14.99,15.11,94302,0
2017-02-02,15.14,15.24,14.99,15.07,55661,0
2017-02-03,15.11,15.48,15.04,15.24,44674,0
2017-02-06,15.33,15.535,15.15,15.215,53823,0
2017-02-07,15.19,15.66,15.11,15.49,111630,0
2017-02-08,15.47,15.7963,15.02,15.04,149022,0
2017-02-09,15.07,15.86,14.99,15.02,105302,0
2017-02-10,15.09,15.37,14.98,15.36,100263,0
2017-02-13,15.49,15.49,15.12,15.42,76729,0
2017-02-14,15.3,15.3,14.85,15.25,70368,0
2017-02-15,15.13,15.5,14.95,15.01,42183,0
2017-02-16,15,15.2,14.89,15.14,76655,0
2017-02-17,15.15,15.24,15,15.23,58556,0
2017-02-21,17.65,17.75,17.62,17.65,6440986,0
2017-02-22,17.65,17.72,17.6,17.71,1603800,0
2017-02-23,17.66,17.72,17.65,17.71,638428,0
2017-02-24,17.69,17.75,17.69,17.75,625793,0
2017-02-27,17.72,17.75,17.695,17.73,475866,0
2017-02-28,17.72,17.75,17.7,17.71,260857,0
2017-03-01,17.73,17.74,17.685,17.73,404328,0
2017-03-02,17.7,17.75,17.65,17.65,688439,0
2017-03-03,17.68,17.73,17.65,17.7,1546965,0
2017-03-06,17.66,17.71,17.66,17.68,1548663,0
2017-03-07,17.66,17.68,17.59,17.675,479577,0
2017-03-08,17.67,17.75,17.65,17.67,485597,0
2017-03-09,17.68,17.72,17.67,17.71,261466,0
2017-03-10,17.69,17.75,17.69,17.705,97871,0
2017-03-13,17.705,17.715,17.68,17.71,219996,0
2017-03-14,17.68,17.72,17.68,17.72,121594,0
2017-03-15,17.73,17.75,17.71,17.75,132895,0
2017-03-16,17.75,17.75,17.72,17.75,118892,0
2017-03-17,17.7,17.735,17.46,17.72,709280,0
2017-03-20,17.7,17.74,17.65,17.66,200344,0
2017-03-21,17.7,17.73,17.64,17.64,140826,0
2017-03-22,17.64,17.69,17.635,17.64,187543,0
2017-03-23,17.64,17.66,17.64,17.64,101219,0
2017-03-24,17.65,17.69,17.64,17.655,474132,0
2017-03-27,17.64,17.69,17.64,17.64,227290,0
2017-03-28,17.66,17.66,17.635,17.65,228458,0
2017-03-29,17.64,17.68,17.64,17.67,68224,0
2017-03-30,17.66,17.69,17.65,17.66,113965,0
2017-03-31,17.66,17.7,17.65,17.7,250647,0
2017-04-03,17.7,17.7,17.68,17.68,192441,0
2017-04-04,17.68,17.75,17.67,17.75,234796,0
2017-04-05,17.73,17.75,17.69,17.7,554395,0
2017-04-06,17.72,17.79,17.71,17.79,340931,0
2017-04-07,17.75,17.82,17.75,17.8,112890,0
2017-04-10,17.8,17.82,17.76,17.81,159354,0
2017-04-11,17.79,17.84,17.79,17.84,119161,0
2017-04-12,17.82,17.84,17.8,17.82,93651,0
2017-04-13,17.81,17.85,17.79,17.83,113642,0
2017-04-17,17.83,17.83,17.8,17.82,126756,0
2017-04-18,17.8,17.84,17.8,17.84,92576,0
2017-04-19,17.84,17.87,17.83,17.83,86361,0
2017-04-20,17.83,17.85,17.8,17.83,79226,0
2017-04-21,17.82,17.84,17.8,17.83,78982,0
2017-04-24,17.88,17.88,17.83,17.85,490929,0
2017-04-25,17.88,17.94,17.86,17.9,307212,0
2017-04-26,17.9,17.99,17.9,17.9,806137,0
2017-04-27,17.91,17.92,17.84,17.89,149269,0
2017-04-28,17.9,17.91,17.87,17.91,124536,0
2017-05-01,17.91,17.935,17.85,17.92,164378,0
2017-05-02,17.91,17.92,17.79,17.88,130622,0
2017-05-03,17.86,17.935,17.83,17.905,211210,0
2017-05-04,17.87,17.92,17.86,17.86,233490,0
2017-05-05,17.89,17.9,17.86,17.87,99607,0
2017-05-08,17.87,17.9,17.82,17.89,168045,0
2017-05-09,17.88,17.92,17.85,17.91,226317,0
2017-05-10,17.88,17.91,17.86,17.91,100591,0
2017-05-11,17.87,17.91,17.86,17.86,151562,0
2017-05-12,17.86,17.87,17.8,17.8,97870,0
2017-05-15,17.81,17.84,17.77,17.82,110563,0
2017-05-16,17.81,17.92,17.81,17.9,147161,0
2017-05-17,17.81,17.85,17.81,17.81,105617,0
2017-05-18,17.84,17.84,17.79,17.79,291914,0
2017-05-19,17.8,17.89,17.77,17.77,200323,0
2017-05-22,17.79,17.83,17.76,17.79,1679631,0
2017-05-23,17.82,17.82,17.785,17.8,544712,0
2017-05-24,17.81,17.915,17.81,17.9,645552,0
2017-05-25,17.9,17.9,17.81,17.87,231873,0
2017-05-26,17.85,17.855,17.79,17.81,242864,0
2017-05-30,17.79,17.85,17.79,17.82,741839,0
2017-05-31,17.83,17.93,17.81,17.92,333935,0
2017-06-01,17.91,17.94,17.9,17.92,187188,0
2017-06-02,17.92,17.92,17.84,17.89,265030,0
2017-06-05,17.87,17.9,17.86,17.9,200166,0
2017-06-06,17.88,17.92,17.85,17.91,261742,0
2017-06-07,17.9,17.92,17.87,17.92,144071,0
2017-06-08,17.9,17.93,17.86,17.91,204999,0
2017-06-09,17.9,17.92,17.88,17.91,190257,0
2017-06-12,17.91,17.92,17.88,17.91,143850,0
2017-06-13,17.91,17.92,17.88,17.88,244731,0
2017-06-14,17.91,17.91,17.86,17.87,162330,0
2017-06-15,17.87,17.9,17.84,17.84,173806,0
2017-06-16,17.84,17.86,17.83,17.85,330932,0
2017-06-19,17.88,17.89,17.83,17.85,308449,0
2017-06-20,17.87,17.875,17.84,17.84,265278,0
2017-06-21,17.84,17.855,17.83,17.85,215557,0
2017-06-22,17.86,17.86,17.84,17.84,87201,0
2017-06-23,17.87,17.87,17.84,17.87,752394,0
2017-06-26,17.86,17.86,17.84,17.84,99418,0
2017-06-27,17.85,17.87,17.84,17.85,210440,0
2017-06-28,17.87,17.895,17.86,17.88,160354,0
2017-06-29,17.89,17.9,17.84,17.9,151273,0
2017-06-30,17.89,17.89,17.85,17.87,173728,0
2017-07-03,17.89,17.89,17.84,17.85,125470,0
2017-07-05,17.86,17.87,17.84,17.85,139370,0
2017-07-06,17.85,17.87,17.85,17.85,173701,0
2017-07-07,17.86,17.895,17.85,17.88,109979,0
2017-07-10,17.9,17.9,17.86,17.86,139785,0
2017-07-11,17.88,17.89,17.87,17.88,104527,0
2017-07-12,17.89,17.91,17.88,17.89,114076,0
2017-07-13,17.88,17.9,17.88,17.885,80700,0
2017-07-14,17.9,17.91,17.88,17.91,62102,0
2017-07-17,17.9,17.93,17.89,17.93,104957,0
2017-07-18,17.92,17.93,17.91,17.92,82152,0
2017-07-19,17.92,17.92,17.85,17.92,96041,0
2017-07-20,17.93,17.94,17.9,17.94,73285,0
2017-07-21,17.95,17.95,17.88,17.91,82130,0
2017-07-24,17.89,17.89,17.85,17.87,90864,0
2017-07-25,17.87,17.905,17.87,17.88,114341,0
2017-07-26,17.9,17.9,17.875,17.89,82525,0
2017-07-27,17.89,17.9,17.875,17.9,73177,0
2017-07-28,17.88,17.91,17.88,17.91,90197,0
2017-07-31,17.88,17.92,17.85,17.905,112014,0
2017-08-01,17.91,17.91,17.87,17.91,35821,0
2017-08-02,17.89,17.91,17.89,17.9,113468,0
2017-08-03,17.9,17.9,17.87,17.9,56192,0
2017-08-04,17.875,17.92,17.87,17.92,68195,0
2017-08-07,17.9,17.91,17.89,17.9,63716,0
2017-08-08,17.91,17.91,17.87,17.89,106103,0
2017-08-09,17.9,17.9,17.87,17.88,64650,0
2017-08-10,17.88,17.89,17.82,17.88,185643,0
2017-08-11,17.9,17.9,17.85,17.88,77051,0
2017-08-14,17.88,17.9,17.87,17.9,79671,0
2017-08-15,17.9,17.92,17.88,17.89,83399,0
2017-08-16,17.9,17.92,17.87,17.87,121086,0
2017-08-17,17.87,17.89,17.865,17.87,176852,0
2017-08-18,17.87,17.875,17.86,17.87,139946,0
2017-08-21,17.88,17.88,17.865,17.88,41454,0
2017-08-22,17.88,17.881,17.87,17.87,56650,0
2017-08-23,17.88,17.885,17.87,17.875,46208,0
2017-08-24,17.88,17.92,17.865,17.88,162515,0
2017-08-25,17.9,17.92,17.87,17.87,68586,0
2017-08-28,17.87,17.91,17.87,17.89,259048,0
2017-08-29,17.89,17.91,17.89,17.9,215267,0
2017-08-30,17.9,17.93,17.9,17.92,129607,0
2017-08-31,17.91,17.98,17.885,17.98,103741,0
2017-09-01,17.97,17.97,17.94,17.95,210599,0
2017-09-05,17.94,17.96,17.92,17.94,74808,0
2017-09-06,17.93,17.95,17.92,17.95,40516,0
2017-09-07,17.95,17.95,17.93,17.94,66857,0
2017-09-08,17.95,17.95,17.905,17.93,113189,0
2017-09-11,17.94,17.95,17.92,17.93,632240,0
2017-09-12,17.93,17.94,17.91,17.93,91306,0
2017-09-13,17.91,17.96,17.91,17.94,129628,0
2017-09-14,17.93,17.95,17.92,17.95,90857,0
2017-09-15,17.95,17.95,17.92,17.92,169873,0
2017-09-18,17.93,17.95,17.92,17.94,71863,0
2017-09-19,17.92,17.94,17.92,17.93,85009,0
2017-09-20,17.93,17.935,17.91,17.92,426914,0
2017-09-21,17.92,17.95,17.91,17.92,277085,0
2017-09-22,17.93,17.945,17.92,17.93,240671,0
2017-09-25,17.91,17.94,17.91,17.93,154907,0
2017-09-26,17.94,17.94,17.91,17.91,122678,0
2017-09-27,17.93,17.93,17.91,17.915,128509,0
2017-09-28,17.92,17.93,17.91,17.91,89642,0
2017-09-29,17.93,17.93,17.905,17.92,189690,0
2017-10-02,17.93,17.95,17.91,17.92,221533,0
2017-10-03,17.94,17.95,17.92,17.925,328559,0
2017-10-04,17.93,17.95,17.92,17.925,102587,0
2017-10-05,17.94,17.94,17.925,17.93,106210,0
2017-10-06,17.93,17.95,17.93,17.94,40500,0
2017-10-09,17.93,17.95,17.93,17.935,67998,0
2017-10-10,17.94,17.94,17.93,17.93,113043,0
2017-10-11,17.94,17.98,17.94,17.95,61387,0
2017-10-12,17.96,17.98,17.93,17.98,103380,0
2017-10-13,17.98,17.98,17.96,17.97,52120,0
2017-10-16,17.97,17.98,17.95,17.97,56025,0
2017-10-17,17.97,17.97,17.94,17.94,101572,0
2017-10-18,17.97,17.97,17.955,17.96,36030,0
2017-10-19,17.95,17.98,17.95,17.95,35512,0
2017-10-20,17.97,17.98,17.96,17.97,34296,0
2017-10-23,17.98,17.98,17.96,17.96,33342,0
2017-10-24,17.98,17.98,17.96,17.96,43842,0
2017-10-25,17.97,17.98,17.96,17.96,77175,0
2017-10-26,17.96,17.97,17.93,17.94,2161417,0
2017-10-27,17.94,17.96,17.92,17.94,173434,0
2017-10-30,17.93,17.97,17.93,17.94,157743,0
2017-10-31,17.95,17.98,17.95,17.96,172147,0
2017-11-01,17.97,17.98,17.95,17.97,180386,0
2017-11-02,17.96,17.975,17.94,17.94,228987,0
2017-11-03,17.95,17.96,17.94,17.94,103502,0
2017-11-06,17.95,17.97,17.94,17.97,72940,0
2017-11-07,17.95,17.98,17.94,17.975,167303,0
2017-11-08,17.95,17.97,17.944,17.97,92184,0
2017-11-09,17.96,17.99,17.96,17.98,107126,0
2017-11-10,17.97,17.985,17.97,17.97,44153,0
