Date,Open,High,Low,Close,Volume,OpenInt
2011-03-31,19.61,19.61,15.75,16.97,12989073,0
2011-04-01,16.71,17.02,16.41,16.52,4258749,0
2011-04-04,16.47,17.04,16.46,16.82,2385122,0
2011-04-05,16.77,17.15,16.67,16.91,2528896,0
2011-04-06,17.16,17.3,16.89,17,1301529,0
2011-04-07,16.94,16.96,16.42,16.43,2533822,0
2011-04-08,16.51,16.56,15.75,15.99,2680002,0
2011-04-11,16,16.13,15.5,15.73,1465279,0
2011-04-12,15.48,15.68,14.92,15.67,2786845,0
2011-04-13,15.84,16.16,15.84,16.08,1780095,0
2011-04-14,15.9,16.15,15.58,15.7,2322866,0
2011-04-15,15.77,15.97,15.68,15.83,1333079,0
2011-04-18,15.5,15.65,15.13,15.61,1055025,0
2011-04-19,15.67,16.22,15.67,16.22,1568328,0
2011-04-20,16.53,16.99,16.38,16.58,1341890,0
2011-04-21,16.78,16.78,16.31,16.66,463419,0
2011-04-25,16.49,16.82,16.34,16.55,519365,0
2011-04-26,16.53,17.05,16.33,16.9,1375263,0
2011-04-27,17.03,17.03,16.44,16.64,1085045,0
2011-04-28,16.64,17.21,16.62,17.12,1126357,0
2011-04-29,17.34,17.74,17.12,17.21,980212,0
2011-05-02,17.42,17.58,17.16,17.29,1365763,0
2011-05-03,17.59,18.36,17.13,17.16,2864573,0
2011-05-04,17.12,17.46,16.68,16.72,1728179,0
2011-05-05,16.61,17.28,16.55,16.86,1454579,0
2011-05-06,17.12,17.63,17.01,17.24,944078,0
2011-05-09,17.22,17.5,17.09,17.22,854262,0
2011-05-10,17.33,17.83,17.15,17.82,1253338,0
2011-05-11,17.72,17.72,17.23,17.31,1226271,0
2011-05-12,17.29,17.45,16.84,17.2,1240169,0
2011-05-13,17.27,17.43,16.77,16.8,698342,0
2011-05-16,16.71,17.1,16.47,16.69,1211129,0
2011-05-17,16.55,16.77,16.25,16.48,1130094,0
2011-05-18,16.49,16.79,16.29,16.72,754883,0
2011-05-19,16.91,17.11,16.53,16.84,1086782,0
2011-05-20,16.79,16.92,16.37,16.44,1025030,0
2011-05-23,16.09,16.22,15.74,15.75,1344534,0
2011-05-24,15.8,15.87,15.05,15.51,2174001,0
2011-05-25,15.42,15.8,15.36,15.63,1079641,0
2011-05-26,15.61,16.11,15.44,16,1070072,0
2011-05-27,16.08,16.45,16.04,16.18,773925,0
2011-05-31,16.45,16.63,16.15,16.51,1201647,0
2011-06-01,16.5,16.54,15.58,15.58,1082414,0
2011-06-02,15.55,15.95,15.3,15.49,963936,0
2011-06-03,15.2,15.55,15.06,15.25,960732,0
2011-06-06,15.21,15.31,14.92,14.95,815295,0
2011-06-07,14.93,14.96,14.37,14.44,1818742,0
2011-06-08,14.4,14.63,13.93,14.07,2115347,0
2011-06-09,14.12,14.65,14.12,14.54,2027031,0
2011-06-10,14.49,14.73,14.31,14.44,2429453,0
2011-06-13,14.48,14.63,14.06,14.2,1054171,0
2011-06-14,14.38,14.61,14.2,14.38,2014141,0
2011-06-15,14.21,14.39,14.11,14.13,1101516,0
2011-06-16,14.18,14.46,14.06,14.27,1123598,0
2011-06-17,14.42,14.65,14.2,14.26,1820613,0
2011-06-20,14.17,14.36,14.09,14.33,994501,0
2011-06-21,14.41,14.94,14.3,14.84,1264990,0
2011-06-22,14.73,15.17,14.73,15.01,1052154,0
2011-06-23,14.76,15.12,14.43,15.07,1674954,0
2011-06-24,15.16,15.31,14.76,14.9,1321590,0
2011-06-27,14.88,15.01,14.62,14.89,1058053,0
2011-06-28,14.99,15.22,14.86,15.19,958738,0
2011-06-29,15.29,15.83,15.08,15.61,1677154,0
2011-06-30,15.64,16.26,15.51,16.04,1342622,0
2011-07-01,16.04,16.43,15.95,16.21,1449047,0
2011-07-05,16.21,16.34,15.99,16.08,783178,0
2011-07-06,16.09,16.66,16.02,16.56,1217018,0
2011-07-07,16.73,17.33,16.73,17.12,1310871,0
2011-07-08,16.8,17.06,16.74,16.95,1251092,0
2011-07-11,16.67,16.78,16.09,16.16,1208133,0
2011-07-12,16.05,16.5,15.98,16.14,781915,0
2011-07-13,16.28,16.47,15.68,15.95,2249366,0
2011-07-14,15.9,16.11,15.61,15.81,1210313,0
2011-07-15,15.94,16.07,15.67,15.7,976839,0
2011-07-18,15.65,15.69,15.01,15.19,1413363,0
2011-07-19,15.33,15.73,15.23,15.67,917792,0
2011-07-20,15.74,15.81,15.5,15.64,726116,0
2011-07-21,14.99,15.23,14.51,15.09,4870621,0
2011-07-22,15.09,15.27,15,15.18,865347,0
2011-07-25,14.94,15.19,14.83,15.03,694599,0
2011-07-26,15.05,15.06,14.32,14.56,1453102,0
2011-07-27,14.47,14.5,13.88,14.03,1758750,0
2011-07-28,14.05,14.38,13.79,13.81,3642212,0
2011-07-29,13.63,13.87,13.42,13.5,2340546,0
2011-08-01,13.79,13.92,13.31,13.71,2346256,0
2011-08-02,13.46,13.46,11.05,11.3,8769699,0
2011-08-03,11.36,11.92,11.31,11.66,3096483,0
2011-08-04,11.41,11.47,10.05,10.06,3139374,0
2011-08-05,10.19,10.35,9.19,9.43,3237160,0
2011-08-08,8.97,9.21,8.08,8.2,3210743,0
2011-08-09,8.51,9.03,8.25,8.84,4965821,0
2011-08-10,8.57,9.02,8.41,8.41,3106157,0
2011-08-11,8.4,9.25,8.13,9.01,4016781,0
2011-08-12,9.16,9.4,8.9,9.04,2100962,0
2011-08-15,9.19,9.55,9.18,9.48,1027049,0
2011-08-16,9.35,9.53,9.16,9.17,1036636,0
2011-08-17,9.3,9.56,9.14,9.21,1797825,0
2011-08-18,8.69,8.75,7.85,7.99,2349866,0
2011-08-19,7.78,8.03,7.19,7.3,3826810,0
2011-08-22,7.66,7.7,7.01,7.02,1226904,0
2011-08-23,7.06,7.61,6.86,7.6,2064685,0
2011-08-24,7.57,7.98,7.4,7.75,2927441,0
2011-08-25,7.96,8.16,7.54,7.55,1907429,0
2011-08-26,7.5,7.86,7.13,7.63,1405800,0
2011-08-29,7.79,8.66,7.79,8.6,2451738,0
2011-08-30,8.63,8.82,8.43,8.68,1695381,0
2011-08-31,8.75,9.04,8.29,8.45,2982900,0
2011-09-01,8.5,8.56,8.12,8.18,3051931,0
2011-09-02,7.88,7.88,7.54,7.62,1955563,0
2011-09-06,7.26,7.42,7.14,7.35,2428373,0
2011-09-07,7.16,7.69,7,7.68,4625898,0
2011-09-08,7.56,7.76,7.17,7.25,2090329,0
2011-09-09,7.1,7.19,6.81,6.99,2211074,0
2011-09-12,6.79,6.96,6.45,6.75,1733911,0
2011-09-13,6.81,7.34,6.8,7.3,2147309,0
2011-09-14,7.49,7.89,7.3,7.7,1756939,0
2011-09-15,7.83,8.39,7.77,8.34,2843815,0
2011-09-16,8.46,8.57,8.23,8.44,2343638,0
2011-09-19,8.1,8.26,8,8.08,2046988,0
2011-09-20,8,8.21,7.84,7.84,1327652,0
2011-09-21,7.87,7.94,7.07,7.08,1540958,0
2011-09-22,6.75,6.97,6.36,6.63,2137462,0
2011-09-23,6.61,6.98,6.49,6.72,2753407,0
2011-09-26,6.83,6.97,6.49,6.82,2470778,0
2011-09-27,7.12,7.51,7.01,7.17,2494037,0
2011-09-28,7.19,7.32,6.65,6.75,2516261,0
2011-09-29,7.03,7.69,7.03,7.64,4032743,0
2011-09-30,7.42,7.6,7.05,7.06,1911534,0
2011-10-03,7.01,7.17,6.41,6.43,2181225,0
2011-10-04,6.31,6.87,6,6.84,2462093,0
2011-10-05,6.86,7.78,6.64,7.68,3613807,0
2011-10-06,7.66,8.35,7.64,8.31,3863634,0
2011-10-07,8.39,8.69,8.09,8.2,2664126,0
2011-10-10,8.57,8.87,8.44,8.87,1744241,0
2011-10-11,8.74,9.04,8.57,8.98,1336732,0
2011-10-12,9.11,9.41,8.98,9.21,2959725,0
2011-10-13,9.11,9.16,8.62,8.81,3685043,0
2011-10-14,9.09,9.16,8.73,8.96,2058583,0
2011-10-17,8.89,8.9,8.35,8.38,1355844,0
2011-10-18,8.33,8.59,8.08,8.3,3711830,0
2011-10-19,8.27,8.59,8.2,8.25,2316302,0
2011-10-20,8.27,8.27,7.68,7.87,2554608,0
2011-10-21,8.07,8.31,7.93,8.13,4873617,0
2011-10-24,8.26,9.16,8.24,9.14,2564524,0
2011-10-25,8.99,9.2,8.61,8.81,2065170,0
2011-10-26,9.02,9.15,8.54,9.02,1846769,0
2011-10-27,9.48,10.18,9.38,10,2358316,0
2011-10-28,9.98,10.31,9.79,10.24,1689361,0
2011-10-31,9.9,9.93,9.52,9.52,1289990,0
2011-11-01,8.71,9.2,8.45,8.69,3230914,0
2011-11-02,8.85,9.15,8.66,8.96,1115754,0
2011-11-03,9.13,9.2,8.63,8.96,2122549,0
2011-11-04,8.8,8.98,8.58,8.8,1404954,0
2011-11-07,8.81,8.95,8.48,8.79,816189,0
2011-11-08,8.9,8.99,8.45,8.58,1622974,0
2011-11-09,8.3,8.35,7.71,7.76,2462397,0
2011-11-10,8,8.18,7.8,7.89,1624306,0
2011-11-11,8.03,8.51,8.03,8.39,1537938,0
2011-11-14,8.33,8.37,7.9,7.97,1462333,0
2011-11-15,8,8,6.5,6.56,7393967,0
2011-11-16,6.72,6.72,6.21,6.22,3353831,0
2011-11-17,6.32,6.37,5.59,5.67,5385340,0
2011-11-18,5.74,5.74,5.11,5.21,6952729,0
2011-11-21,5.08,5.1,4.8,4.96,4886409,0
2011-11-22,4.87,5.34,4.83,5.26,4630023,0
2011-11-23,5.07,5.25,4.94,5.02,2733694,0
2011-11-25,4.95,5.16,4.88,4.9,1024190,0
2011-11-28,5.24,5.54,5.17,5.35,3604610,0
2011-11-29,5.52,5.66,5.41,5.51,3790179,0
2011-11-30,5.81,5.97,5.8,5.95,4096969,0
2011-12-01,5.9,6.23,5.84,6.14,2507541,0
2011-12-02,6.33,6.47,6.2,6.22,2579521,0
2011-12-05,6.39,6.39,6.08,6.14,2425030,0
2011-12-06,6.13,6.13,5.85,5.98,1806722,0
2011-12-07,5.87,6.06,5.75,5.99,1234002,0
2011-12-08,5.9,5.97,5.49,5.51,2379551,0
2011-12-09,5.57,5.79,5.52,5.74,1424414,0
2011-12-12,5.61,5.61,4.99,5.56,3835546,0
2011-12-13,5.62,5.75,5.37,5.37,1473370,0
2011-12-14,5.3,5.3,5.03,5.13,1848576,0
2011-12-15,5.27,5.34,5.17,5.3,1315191,0
2011-12-16,5.34,5.51,5.26,5.3,1617551,0
2011-12-19,5.35,5.43,5,5.02,1463968,0
2011-12-20,5.22,5.52,5.2,5.47,2021996,0
2011-12-21,5.45,5.45,5.1,5.29,1383303,0
2011-12-22,5.34,5.75,5.32,5.69,2029089,0
2011-12-23,5.76,5.86,5.71,5.78,1150091,0
2011-12-27,5.73,5.81,5.62,5.78,1129951,0
2011-12-28,5.79,5.79,5.29,5.29,1627887,0
2011-12-29,5.35,5.38,5.26,5.35,3358977,0
2011-12-30,5.32,5.36,5.27,5.32,1429774,0
2012-01-03,5.5,5.99,5.49,5.87,2094081,0
2012-01-04,5.81,5.99,5.74,5.89,1736892,0
2012-01-05,5.85,5.95,5.7,5.93,1780399,0
2012-01-06,5.97,5.99,5.84,5.88,968263,0
2012-01-09,5.89,6.21,5.83,6.09,1794821,0
2012-01-10,6.29,6.48,6.2,6.47,1405428,0
2012-01-11,6.44,6.77,6.4,6.7,1390305,0
2012-01-12,6.83,6.83,6.33,6.67,1378897,0
2012-01-13,6.56,6.63,6.35,6.55,1318266,0
2012-01-17,6.67,6.79,6.16,6.21,1703292,0
2012-01-18,6.2,6.21,5.84,5.96,2582540,0
2012-01-19,6.01,6.4,5.99,6.34,2726428,0
2012-01-20,6.36,6.52,6.3,6.4,1671521,0
2012-01-23,6.43,6.61,6.41,6.54,1667787,0
2012-01-24,6.5,6.86,6.34,6.76,2425920,0
2012-01-25,6.73,6.94,6.5,6.9,2966325,0
2012-01-26,6.96,7.25,6.6,6.63,1739062,0
2012-01-27,6.52,6.8,6.5,6.75,899843,0
2012-01-30,6.65,6.68,6.3,6.3,1581545,0
2012-01-31,6.4,6.54,6.19,6.28,2184675,0
2012-02-01,6.35,6.73,6.31,6.62,2948433,0
2012-02-02,6.65,6.77,6,6.6,2646475,0
2012-02-03,6.76,7.6,6.75,7.49,4142771,0
2012-02-06,7.46,8.04,7.45,8.01,3609759,0
2012-02-07,7.97,8.19,7.83,7.85,2885234,0
2012-02-08,7.92,8.03,7.68,7.91,1618910,0
2012-02-09,7.99,8.2,7.8,7.87,2763577,0
2012-02-10,7.7,7.86,7.52,7.57,1556139,0
2012-02-13,7.74,8.09,7.73,7.78,2493194,0
2012-02-14,7.75,7.99,7.64,7.92,1851375,0
2012-02-15,7.97,8.16,7.76,7.82,1701532,0
2012-02-16,7.86,8.09,7.81,8.01,2056482,0
2012-02-17,8.07,8.11,7.84,7.9,1429237,0
2012-02-21,7.94,8.08,7.75,7.81,1812016,0
2012-02-22,7.8,7.81,7.57,7.61,1146214,0
2012-02-23,7.66,7.74,7.41,7.71,1234866,0
2012-02-24,7.78,7.93,7.69,7.73,728785,0
2012-02-27,7.56,7.67,7.37,7.47,1461554,0
2012-02-28,7.49,7.64,7.43,7.48,1010284,0
2012-02-29,7.49,7.77,7.4,7.41,1048872,0
2012-03-01,7.44,7.6,7.39,7.4,1053641,0
2012-03-02,7.39,7.46,7.02,7.03,1430889,0
2012-03-05,7,7.06,6.85,6.96,1622951,0
2012-03-06,6.85,6.85,6.57,6.69,2175848,0
2012-03-07,6.73,6.85,6.63,6.66,1012815,0
2012-03-08,6.74,7.05,6.67,7.02,1011954,0
2012-03-09,7.02,7.34,7.02,7.25,874668,0
2012-03-12,7.26,7.28,7.08,7.12,784077,0
2012-03-13,7.24,7.55,7.24,7.5,1658549,0
2012-03-14,7.46,7.81,7.46,7.64,1399636,0
2012-03-15,7.65,7.7,7.38,7.55,1275029,0
2012-03-16,7.56,7.83,7.53,7.81,2124918,0
2012-03-19,7.82,7.86,7.71,7.74,761117,0
2012-03-20,7.62,7.62,7.33,7.46,1251542,0
2012-03-21,7.52,8.46,7.52,8.4,3996517,0
2012-03-22,8.25,8.35,8.14,8.2,1569324,0
2012-03-23,8.17,8.48,8.07,8.48,1249213,0
2012-03-26,8.61,8.74,8.4,8.67,1277839,0
2012-03-27,8.65,8.65,8.17,8.19,1104690,0
2012-03-28,8.21,8.32,7.95,8.27,1637386,0
2012-03-29,8.16,8.17,7.84,8.02,1170440,0
2012-03-30,8.14,8.25,8.01,8.07,1062841,0
2012-04-02,8.02,8.25,7.99,8.23,914666,0
2012-04-03,8.24,8.3,7.99,8.02,901989,0
2012-04-04,7.85,7.89,7.65,7.74,2073870,0
2012-04-05,7.69,7.82,7.62,7.62,646625,0
2012-04-09,7.37,7.48,7.2,7.44,1289635,0
2012-04-10,7.44,7.51,6.92,6.98,1710256,0
2012-04-11,7.1,7.28,7.01,7.04,1313034,0
2012-04-12,7.05,7.44,6.98,7.36,1579299,0
2012-04-13,7.3,7.3,6.95,6.97,1316056,0
2012-04-16,7,7.06,6.79,6.95,1558624,0
2012-04-17,7.07,7.17,7.04,7.08,2414870,0
2012-04-18,7.05,7.08,6.88,7,1145350,0
2012-04-19,7,7.04,6.81,6.83,1733149,0
2012-04-20,6.87,6.9,6.35,6.48,3687502,0
2012-04-23,6.29,6.39,6.17,6.31,1543666,0
2012-04-24,6.3,6.47,6.22,6.38,937130,0
2012-04-25,6.58,6.82,6.54,6.8,1828423,0
2012-04-26,6.76,6.82,6.61,6.78,1331934,0
2012-04-27,6.81,6.93,6.69,6.89,1104695,0
2012-04-30,6.87,6.89,6.38,6.51,3355776,0
2012-05-01,6.51,6.82,6.48,6.74,1523643,0
2012-05-02,7.31,7.31,6.82,6.92,3251904,0
2012-05-03,6.96,6.97,6.38,6.42,2382999,0
2012-05-04,6.31,6.33,6,6.03,2285855,0
2012-05-07,6,6.1,5.95,6.04,1519611,0
2012-05-08,5.95,6.01,5.84,5.98,1460600,0
2012-05-09,5.83,5.98,5.75,5.91,1389792,0
2012-05-10,6.01,6.08,5.8,5.91,1485600,0
2012-05-11,5.88,5.95,5.74,5.77,1224643,0
2012-05-14,5.64,5.71,5.56,5.59,1162645,0
2012-05-15,5.57,5.67,5.4,5.43,1586289,0
2012-05-16,5.48,5.69,5.3,5.36,1173119,0
2012-05-17,5.35,5.4,5.14,5.15,1203660,0
2012-05-18,5.13,5.29,5.03,5.14,1341343,0
2012-05-21,5.19,5.34,5.14,5.32,714017,0
2012-05-22,5.35,5.5,5.27,5.32,786554,0
2012-05-23,5.23,5.49,5.19,5.44,968318,0
2012-05-24,5.47,5.55,5.37,5.5,739506,0
2012-05-25,5.5,5.56,5.39,5.43,1097876,0
2012-05-29,5.53,5.8,5.52,5.7,771559,0
2012-05-30,5.62,5.64,5.39,5.41,874494,0
2012-05-31,5.4,5.43,5.25,5.41,1096153,0
2012-06-01,5.16,5.24,5.09,5.1,1267670,0
2012-06-04,5.12,5.19,4.85,4.95,941323,0
2012-06-05,4.91,5.17,4.91,5.12,953835,0
2012-06-06,5.25,5.4,5.21,5.35,817593,0
2012-06-07,5.5,5.72,5.33,5.36,1361830,0
2012-06-08,5.3,5.6,5.2,5.54,820574,0
2012-06-11,5.67,5.73,5.23,5.24,866528,0
2012-06-12,5.27,5.31,5.11,5.22,1393593,0
2012-06-13,5.18,5.22,5.03,5.05,930672,0
2012-06-14,5.06,5.2,4.96,5.17,522600,0
2012-06-15,5.2,5.24,5.1,5.15,1324816,0
2012-06-18,5.09,5.13,5.01,5.09,778283,0
2012-06-19,5.14,5.31,5.11,5.2,2416844,0
2012-06-20,5.22,5.31,5.14,5.2,1979757,0
2012-06-21,5.22,5.25,4.97,5.01,1193146,0
2012-06-22,5.06,5.08,4.97,5,2257343,0
2012-06-25,4.98,4.98,4.79,4.81,1693087,0
2012-06-26,4.87,5,4.78,4.96,3551123,0
2012-06-27,5.04,5.1,4.95,5,1131014,0
2012-06-28,4.95,5.19,4.92,5,1474977,0
2012-06-29,5.21,5.25,5.06,5.22,2008062,0
2012-07-02,5.25,5.27,5.1,5.22,955684,0
2012-07-03,5.19,5.5,5.15,5.48,1185030,0
2012-07-05,5.47,5.6,5.41,5.49,1334336,0
2012-07-06,5.39,5.39,5.17,5.18,1239799,0
2012-07-09,5.15,5.19,4.98,5,1391903,0
2012-07-10,5.09,5.23,4.75,4.84,1581863,0
2012-07-11,4.75,4.79,4.52,4.57,2903126,0
2012-07-12,4.5,4.6,4.28,4.51,2597695,0
2012-07-13,4.56,4.59,4.5,4.52,1398229,0
2012-07-16,4.48,4.59,4.27,4.4,1317900,0
2012-07-17,4.42,4.44,4.25,4.32,1251082,0
2012-07-18,4.3,4.51,4.3,4.42,930408,0
2012-07-19,4.46,4.52,4.42,4.45,891804,0
2012-07-20,4.4,4.53,4.32,4.36,1195949,0
2012-07-23,4.21,4.32,4.11,4.26,891277,0
2012-07-24,4.27,4.29,4.04,4.05,1046648,0
2012-07-25,4.07,4.16,3.98,3.99,853040,0
2012-07-26,4.11,4.45,4.11,4.41,1838315,0
2012-07-27,4.45,4.73,4.43,4.65,1567127,0
2012-07-30,4.7,4.73,4.4,4.4,1082240,0
2012-07-31,4.39,4.73,4.38,4.68,1597368,0
2012-08-01,4.66,4.84,4.16,4.31,3372238,0
2012-08-02,4.32,4.47,4.08,4.09,1654666,0
2012-08-03,4.2,4.41,4.12,4.32,1936563,0
2012-08-06,4.34,4.54,4.34,4.48,1424376,0
2012-08-07,4.55,4.73,4.51,4.57,1673901,0
2012-08-08,4.57,4.78,4.5,4.63,1381869,0
2012-08-09,4.64,5.17,4.6,4.91,2670222,0
2012-08-10,4.86,5.05,4.67,4.9,864529,0
2012-08-13,4.91,4.91,4.76,4.8,1052550,0
2012-08-14,4.87,4.88,4.63,4.69,679228,0
2012-08-15,4.66,4.83,4.64,4.8,584159,0
2012-08-16,4.79,4.85,4.73,4.81,1452610,0
2012-08-17,4.81,5,4.81,5,942963,0
2012-08-20,4.99,5.02,4.81,4.85,739396,0
2012-08-21,4.92,5.01,4.78,4.79,734805,0
2012-08-22,4.79,4.79,4.59,4.73,1001287,0
2012-08-23,4.7,4.78,4.66,4.7,633819,0
2012-08-24,4.67,4.67,4.47,4.5,971220,0
2012-08-27,4.53,4.58,4.44,4.49,538340,0
2012-08-28,4.48,4.51,4.39,4.42,588978,0
2012-08-29,4.42,4.47,4.37,4.4,683626,0
2012-08-30,4.33,4.48,4.33,4.43,583944,0
2012-08-31,4.5,4.57,4.42,4.47,728931,0
2012-09-04,4.47,4.47,4.33,4.39,805911,0
2012-09-05,4.4,4.48,4.3,4.4,1153376,0
2012-09-06,4.46,4.65,4.44,4.62,1384765,0
2012-09-07,4.64,4.81,4.64,4.78,933028,0
2012-09-10,4.78,4.83,4.73,4.78,742932,0
2012-09-11,4.81,4.82,4.6,4.73,943530,0
2012-09-12,4.73,4.75,4.63,4.71,985020,0
2012-09-13,4.71,4.9,4.66,4.87,1449327,0
2012-09-14,4.91,5.25,4.87,5.23,2117764,0
2012-09-17,5.17,5.19,4.77,5,1361400,0
2012-09-18,4.98,5.01,4.84,4.84,880770,0
2012-09-19,4.87,4.96,4.76,4.92,1210921,0
2012-09-20,4.86,4.86,4.77,4.79,686708,0
2012-09-21,4.86,4.86,4.5,4.59,2533639,0
2012-09-24,4.64,4.74,4.46,4.46,836291,0
2012-09-25,4.5,4.54,4.28,4.28,1490860,0
2012-09-26,4.29,4.4,4.21,4.24,940753,0
2012-09-27,4.32,4.38,4.21,4.22,898856,0
2012-09-28,4.2,4.31,4.19,4.24,713595,0
2012-10-01,4.27,4.42,4.22,4.33,717252,0
2012-10-02,4.35,4.49,4.25,4.45,879560,0
2012-10-03,4.46,4.55,4.41,4.44,520062,0
2012-10-04,4.49,4.53,4.42,4.46,665643,0
2012-10-05,4.49,4.63,4.49,4.56,580175,0
2012-10-08,4.51,4.62,4.49,4.58,311648,0
2012-10-09,4.6,4.62,4.39,4.51,666621,0
2012-10-10,4.42,4.49,4.07,4.12,2253367,0
2012-10-11,4.19,4.23,4.13,4.19,677343,0
2012-10-12,4.19,4.29,4.12,4.13,486234,0
2012-10-15,4.15,4.28,4.15,4.25,564613,0
2012-10-16,4.31,4.34,4.25,4.25,501901,0
2012-10-17,4.25,4.46,4.2,4.46,1391281,0
2012-10-18,4.44,4.61,4.43,4.59,1132311,0
2012-10-19,4.54,4.54,4.34,4.4,1063935,0
2012-10-22,4.8,4.86,4.61,4.64,2053122,0
2012-10-23,4.55,4.61,4.47,4.6,903831,0
2012-10-24,4.62,4.62,4.45,4.45,995487,0
2012-10-25,4.51,4.6,4.5,4.56,673774,0
2012-10-26,4.62,4.64,4.32,4.38,1113749,0
2012-10-31,4.37,4.47,4.32,4.42,529169,0
2012-11-01,4.45,4.74,4.44,4.69,1689051,0
2012-11-02,4.73,4.74,4.57,4.66,904545,0
2012-11-05,4.66,4.71,4.6,4.64,483076,0
2012-11-06,4.68,4.7,4.61,4.69,814929,0
2012-11-07,4.59,4.66,4.48,4.57,1151404,0
2012-11-08,4.55,4.59,4.5,4.5,624896,0
2012-11-09,4.46,4.5,4.3,4.4,1035908,0
2012-11-12,4.44,4.5,4.37,4.4,547575,0
2012-11-13,4.37,4.42,4.19,4.24,1320848,0
2012-11-14,4.21,4.21,4.03,4.14,2016992,0
2012-11-15,4.12,4.16,3.97,3.99,1237636,0
2012-11-16,3.98,4.02,3.91,4,1390000,0
2012-11-19,4.04,4.11,3.93,3.94,932112,0
2012-11-20,3.93,4.01,3.9,3.94,621336,0
2012-11-21,3.94,4.08,3.93,4.07,752865,0
2012-11-23,4.11,4.22,4.11,4.18,520525,0
2012-11-26,4.16,4.26,4.12,4.17,536416,0
2012-11-27,4.17,4.27,4.13,4.21,760572,0
2012-11-28,4.15,4.16,3.83,4,4297964,0
2012-11-29,4.07,4.29,4.03,4.25,2999012,0
2012-11-30,4.27,4.35,4.19,4.28,1885990,0
2012-12-03,4.26,4.36,4.25,4.31,1156088,0
2012-12-04,4.32,4.43,4.31,4.42,1602028,0
2012-12-05,4.44,4.47,4.37,4.43,1041947,0
2012-12-06,4.42,4.45,4.33,4.35,906317,0
2012-12-07,4.39,4.56,4.35,4.55,1950672,0
2012-12-10,4.55,4.58,4.5,4.56,1070306,0
2012-12-11,4.6,4.65,4.47,4.54,923566,0
2012-12-12,4.57,4.63,4.51,4.58,1858249,0
2012-12-13,4.61,4.65,4.41,4.45,466088,0
2012-12-14,4.42,4.62,4.42,4.54,811776,0
2012-12-17,4.56,4.71,4.51,4.69,1098796,0
2012-12-18,4.7,4.89,4.66,4.8,2103512,0
2012-12-19,4.82,4.97,4.77,4.93,2172657,0
2012-12-20,4.89,4.93,4.76,4.82,1723311,0
2012-12-21,4.73,4.96,4.67,4.75,2662810,0
2012-12-24,4.7,4.76,4.67,4.7,390196,0
2012-12-26,4.7,4.87,4.69,4.74,592454,0
2012-12-27,4.76,4.78,4.6,4.67,798000,0
2012-12-28,4.65,4.72,4.59,4.59,990392,0
2012-12-31,4.58,4.82,4.57,4.73,1536680,0
2013-01-02,4.87,5.07,4.87,5.04,2375291,0
2013-01-03,5.04,5.32,5.02,5.2,2387980,0
2013-01-04,5.25,5.37,5.1,5.3,2041393,0
2013-01-07,5.25,5.41,5.24,5.32,2047262,0
2013-01-08,5.31,5.36,5.09,5.13,941128,0
2013-01-09,5.17,5.19,5.09,5.13,793120,0
2013-01-10,5.18,5.26,5.15,5.18,827795,0
2013-01-11,5.18,5.18,5.02,5.1,939363,0
2013-01-14,5.08,5.14,5.02,5.07,972825,0
2013-01-15,5.04,5.1,4.99,5,1609002,0
2013-01-16,4.99,5.05,4.95,4.97,877427,0
2013-01-17,5.03,5.13,4.97,5.03,781799,0
2013-01-18,5.03,5.03,4.89,4.89,743704,0
2013-01-22,4.88,4.98,4.83,4.94,1003283,0
2013-01-23,4.92,4.94,4.86,4.88,658669,0
2013-01-24,4.88,5.05,4.82,4.97,1019714,0
2013-01-25,5,5.15,5,5.14,1278113,0
2013-01-28,5.17,5.55,5.15,5.55,2036926,0
2013-01-29,5.52,5.54,5.24,5.35,2075533,0
2013-01-30,5,5.11,4.47,4.68,6620513,0
2013-01-31,4.65,4.66,4.43,4.56,3273977,0
2013-02-01,4.59,4.66,4.42,4.66,1890283,0
2013-02-04,4.64,4.67,4.43,4.43,1863964,0
2013-02-05,4.48,4.52,4.35,4.45,1620384,0
2013-02-06,4.4,4.55,4.4,4.54,1418080,0
2013-02-07,4.55,4.71,4.45,4.67,3674770,0
2013-02-08,4.67,4.74,4.66,4.68,1582921,0
2013-02-11,4.67,4.67,4.51,4.55,1173119,0
2013-02-12,4.56,4.56,4.45,4.52,2218739,0
2013-02-13,4.54,4.72,4.52,4.69,2450730,0
2013-02-14,4.67,4.74,4.6,4.67,1166324,0
2013-02-15,4.69,4.73,4.63,4.7,1495732,0
2013-02-19,4.74,4.92,4.65,4.87,1592344,0
2013-02-20,4.9,4.9,4.67,4.67,1455190,0
2013-02-21,4.66,4.66,4.47,4.54,1645858,0
2013-02-22,4.58,4.61,4.46,4.51,1026604,0
2013-02-25,4.53,4.56,4.33,4.34,1487130,0
2013-02-26,4.36,4.47,4.33,4.44,1407837,0
2013-02-27,4.43,4.47,4.38,4.45,710418,0
2013-02-28,4.42,4.46,4.3,4.4,820912,0
2013-03-01,4.32,4.4,4.23,4.27,1249327,0
2013-03-04,4.3,4.31,4.11,4.19,926318,0
2013-03-05,4.22,4.39,4.22,4.39,1146478,0
2013-03-06,4.4,4.53,4.4,4.49,1011231,0
2013-03-07,4.51,4.71,4.5,4.7,1002249,0
2013-03-08,4.73,4.92,4.72,4.92,1209776,0
2013-03-11,4.87,4.93,4.74,4.91,887685,0
2013-03-12,4.91,4.91,4.78,4.85,567448,0
2013-03-13,4.86,4.94,4.83,4.94,675100,0
2013-03-14,4.94,4.99,4.85,4.9,878756,0
2013-03-15,4.88,5.17,4.88,5.16,1844989,0
2013-03-18,5.07,5.14,5.03,5.08,940486,0
2013-03-19,5.08,5.13,4.86,4.9,1118746,0
2013-03-20,4.93,5.03,4.92,4.98,652648,0
2013-03-21,4.94,5,4.82,4.9,806546,0
2013-03-22,4.99,5.01,4.75,4.78,589709,0
2013-03-25,4.79,4.83,4.72,4.78,707168,0
2013-03-26,4.8,4.81,4.67,4.8,665670,0
2013-03-27,4.74,4.81,4.68,4.81,565412,0
2013-03-28,4.81,4.82,4.61,4.73,683193,0
2013-04-01,4.74,4.76,4.56,4.6,825063,0
2013-04-02,4.64,4.74,4.56,4.58,771918,0
2013-04-03,4.61,4.62,4.5,4.56,929042,0
2013-04-04,4.55,4.56,4.45,4.5,890328,0
2013-04-05,4.4,4.43,4.33,4.41,645628,0
2013-04-08,4.42,4.45,4.36,4.39,546277,0
2013-04-09,4.43,4.53,4.4,4.46,646553,0
2013-04-10,4.54,4.6,4.49,4.59,727307,0
2013-04-11,4.57,4.62,4.55,4.6,576085,0
2013-04-12,4.57,4.6,4.55,4.58,649406,0
2013-04-15,4.5,4.56,4.43,4.46,1541320,0
2013-04-16,4.5,4.55,4.46,4.51,840480,0
2013-04-17,4.45,4.48,4.38,4.4,1202542,0
2013-04-18,4.42,4.42,4.29,4.34,853029,0
2013-04-19,4.33,4.44,4.33,4.4,900966,0
2013-04-22,4.41,4.44,4.31,4.39,821694,0
2013-04-23,4.45,4.56,4.37,4.46,1297595,0
2013-04-24,4.47,4.54,4.4,4.51,1476639,0
2013-04-25,4.54,4.62,4.46,4.49,2572945,0
2013-04-26,4.49,4.53,4.45,4.5,1747846,0
2013-04-29,4.55,4.98,4.51,4.75,2974844,0
2013-04-30,5.1,6.19,5.01,5.8,9673885,0
2013-05-01,5.81,5.86,5.52,5.54,3207304,0
2013-05-02,5.63,5.76,5.53,5.66,2337205,0
2013-05-03,5.77,6.07,5.74,6.02,2599019,0
2013-05-06,6.04,6.25,5.95,5.97,2306533,0
2013-05-07,6,6.06,5.88,6.03,1470569,0
2013-05-08,6.07,6.2,5.97,6.14,1640226,0
2013-05-09,6.11,6.18,6.04,6.13,1485759,0
2013-05-10,6.17,6.4,6.15,6.26,2189333,0
2013-05-13,6.26,6.36,6.22,6.25,984435,0
2013-05-14,6.28,6.28,6.11,6.24,1312945,0
2013-05-15,6.23,6.47,6.23,6.39,1321822,0
2013-05-16,6.38,6.41,6.23,6.24,1084444,0
2013-05-17,6.3,6.62,6.24,6.53,1836788,0
2013-05-20,7.12,7.14,6.9,7.01,3722073,0
2013-05-21,7.03,7.17,7,7.11,2108899,0
2013-05-22,7.1,7.22,6.89,6.95,3097087,0
2013-05-23,6.87,7.01,6.78,6.96,1352861,0
2013-05-24,6.95,6.95,6.74,6.86,770007,0
2013-05-28,7.01,7.28,7,7.25,3326981,0
2013-05-29,7.13,7.29,7.05,7.15,1377084,0
2013-05-30,7.15,7.5,7.1,7.42,1747232,0
2013-05-31,7.34,7.39,7,7.24,1992708,0
2013-06-03,7.23,7.25,6.99,7.2,1666319,0
2013-06-04,7.23,7.34,7.04,7.08,1752418,0
2013-06-05,7.09,7.09,6.85,6.89,1261305,0
2013-06-06,6.88,6.99,6.7,6.97,1256130,0
2013-06-07,7,7.2,6.95,7.08,1080477,0
2013-06-10,7.12,7.15,7.03,7.11,948813,0
2013-06-11,6.97,7.25,6.85,7.11,1073423,0
2013-06-12,7.19,7.23,6.93,6.98,964278,0
2013-06-13,6.96,7.25,6.87,7.2,1418510,0
2013-06-14,7.21,7.31,7.15,7.17,742175,0
2013-06-17,7.25,7.29,6.97,7.12,867224,0
2013-06-18,7.14,7.27,7.11,7.17,998378,0
2013-06-19,7.18,7.25,7.12,7.12,720168,0
2013-06-20,6.99,6.99,6.76,6.9,1240384,0
2013-06-21,6.93,6.97,6.66,6.71,1025235,0
2013-06-24,6.58,6.64,6.13,6.35,1457029,0
2013-06-25,6.42,6.81,6.42,6.77,1698436,0
2013-06-26,6.82,6.86,6.71,6.79,721126,0
2013-06-27,6.83,7.14,6.83,7.14,868915,0
2013-06-28,7.13,7.21,6.97,7.05,1970369,0
2013-07-01,7.15,7.25,7.08,7.17,800114,0
2013-07-02,7.21,7.24,7.02,7.04,591712,0
2013-07-03,6.99,6.99,6.74,6.77,509226,0
2013-07-05,6.91,6.94,6.66,6.94,604731,0
2013-07-08,7.02,7.11,6.96,7.02,1027208,0
2013-07-09,7.1,7.19,6.96,7.05,961164,0
2013-07-10,7.06,7.22,7.04,7.21,792974,0
2013-07-11,7.33,7.55,7.3,7.52,1568198,0
2013-07-12,7.54,7.8,7.52,7.58,1624653,0
2013-07-15,7.61,7.63,7.44,7.52,1181825,0
2013-07-16,7.55,7.65,7.33,7.41,1350504,0
2013-07-17,7.42,7.55,7.38,7.52,624611,0
2013-07-18,7.53,7.69,7.37,7.68,732982,0
2013-07-19,7.67,7.96,7.55,7.96,1213595,0
2013-07-22,7.96,8.17,7.91,7.98,1679377,0
2013-07-23,7.99,8.11,7.84,7.85,982529,0
2013-07-24,7.92,7.98,7.63,7.72,1004215,0
2013-07-25,7.7,7.75,7.59,7.73,891314,0
2013-07-26,7.67,7.67,7.34,7.46,1472593,0
2013-07-29,7.43,7.54,7.39,7.4,924344,0
2013-07-30,7.44,7.72,7.32,7.7,1948885,0
2013-07-31,8.1,8.5,8.02,8.13,4637596,0
2013-08-01,8.25,8.46,7.84,8.02,2620623,0
2013-08-02,7.93,7.93,7.77,7.87,1228615,0
2013-08-05,7.83,7.94,7.66,7.77,1067182,0
2013-08-06,7.72,7.76,7.49,7.69,1332980,0
2013-08-07,7.68,7.68,7.41,7.52,1877595,0
2013-08-08,7.6,7.82,7.54,7.81,1206117,0
2013-08-09,7.79,7.87,7.58,7.65,1295129,0
2013-08-12,7.62,7.72,7.57,7.65,1598687,0
2013-08-13,7.69,7.92,7.67,7.84,1177926,0
2013-08-14,7.82,8.03,7.77,7.79,1214181,0
2013-08-15,7.7,7.91,7.6,7.72,946597,0
2013-08-16,7.66,7.86,7.6,7.76,689118,0
2013-08-19,7.75,7.75,7.33,7.45,1446601,0
2013-08-20,7.44,7.55,7.39,7.49,1094384,0
2013-08-21,7.46,7.58,7.35,7.35,603197,0
2013-08-22,7.41,7.86,7.4,7.79,787809,0
2013-08-23,7.79,7.85,7.67,7.82,714373,0
2013-08-26,7.85,8.03,7.74,7.8,915986,0
2013-08-27,7.66,7.72,7.36,7.55,1401755,0
2013-08-28,7.53,7.61,7.41,7.53,915117,0
2013-08-29,7.54,7.77,7.54,7.69,477758,0
2013-08-30,7.66,7.66,7.39,7.45,611087,0
2013-09-03,7.58,7.79,7.52,7.55,995904,0
2013-09-04,7.56,7.92,7.5,7.83,1071072,0
2013-09-05,7.86,7.98,7.82,7.92,741834,0
2013-09-06,8,8.1,7.83,7.94,1043159,0
2013-09-09,7.94,8.17,7.91,8.15,1012468,0
2013-09-10,8.24,8.32,8.08,8.13,1048099,0
2013-09-11,8.1,8.28,8.02,8.22,958856,0
2013-09-12,8.18,8.26,8.01,8.16,611272,0
2013-09-13,8.16,8.18,8.05,8.11,386489,0
2013-09-16,8.22,8.29,8.12,8.14,1257475,0
2013-09-17,8.15,8.38,8.07,8.22,1175557,0
2013-09-18,8.25,8.4,8.12,8.34,1227603,0
2013-09-19,8.35,8.47,8.28,8.4,1075836,0
2013-09-20,8.44,8.45,8.14,8.29,1285966,0
2013-09-23,8.26,8.28,8.01,8.09,753098,0
2013-09-24,8.11,8.3,8.04,8.16,644487,0
2013-09-25,8.17,8.24,8.06,8.1,871481,0
2013-09-26,8.15,8.21,7.92,7.95,996044,0
2013-09-27,7.87,8.02,7.85,7.9,493259,0
2013-09-30,7.79,8.05,7.7,7.86,730010,0
2013-10-01,7.88,8.09,7.88,8,639041,0
2013-10-02,7.92,8.25,7.91,8.17,849327,0
2013-10-03,8.19,8.35,7.96,8,1219229,0
2013-10-04,8,8.19,7.98,8.05,660814,0
2013-10-07,7.99,8.07,7.92,7.92,1118251,0
2013-10-08,7.97,8.02,7.64,7.65,1737474,0
2013-10-09,7.67,7.73,7.42,7.68,1361928,0
2013-10-10,7.81,7.92,7.7,7.86,663438,0
2013-10-11,7.8,8.03,7.79,8.03,818935,0
2013-10-14,7.95,8.12,7.86,8.12,820240,0
2013-10-15,8.07,8.14,7.92,8.06,988834,0
2013-10-16,8.12,8.35,8.05,8.34,1455452,0
2013-10-17,8.32,8.41,8.29,8.36,692274,0
2013-10-18,8.45,8.45,8.12,8.13,1679476,0
2013-10-21,8.15,8.29,7.98,7.99,2349843,0
2013-10-22,8.03,8.12,7.84,8.03,1595180,0
2013-10-23,7.96,8.01,7.77,7.88,1060927,0
2013-10-24,7.9,8.05,7.88,8,697431,0
2013-10-25,8.03,8.03,7.64,7.71,1694658,0
2013-10-28,7.71,7.83,7.68,7.75,838535,0
2013-10-29,7.76,7.76,7.01,7.2,4543858,0
2013-10-30,7.2,7.24,6.96,7,2323485,0
2013-10-31,6.99,6.99,6.84,6.87,2065300,0
2013-11-01,6.87,6.95,6.72,6.88,1485791,0
2013-11-04,6.92,6.99,6.74,6.79,1214513,0
2013-11-05,6.78,6.95,6.65,6.88,1013700,0
2013-11-06,6.93,6.95,6.79,6.87,1211077,0
2013-11-07,6.87,6.87,6.6,6.7,1405198,0
2013-11-08,6.7,6.85,6.66,6.79,807488,0
2013-11-11,6.77,6.95,6.72,6.89,910401,0
2013-11-12,6.85,6.96,6.73,6.81,1846072,0
2013-11-13,6.34,6.95,6.09,6.93,5101164,0
2013-11-14,6.87,6.89,6.57,6.61,3849462,0
2013-11-15,6.59,7.08,6.57,7.03,3583133,0
2013-11-18,7.09,7.14,6.94,6.97,2065071,0
2013-11-19,6.93,7.02,6.9,6.97,2117702,0
2013-11-20,6.97,7.13,6.9,6.99,2052954,0
2013-11-21,7.01,7.31,7,7.19,1513606,0
2013-11-22,7.22,7.57,7.11,7.46,2540899,0
2013-11-25,7.47,7.71,7.36,7.66,1820507,0
2013-11-26,7.69,7.79,7.67,7.69,741722,0
2013-11-27,7.71,7.87,7.71,7.79,1191713,0
2013-11-29,7.81,8.13,7.81,7.97,773321,0
2013-12-02,7.98,8.09,7.75,7.78,1051614,0
2013-12-03,7.81,7.86,7.58,7.65,1510820,0
2013-12-04,7.59,7.91,7.59,7.86,954174,0
2013-12-05,7.87,7.87,7.66,7.75,969400,0
2013-12-06,7.85,7.87,7.68,7.79,1556075,0
2013-12-09,7.78,7.93,7.74,7.78,1060338,0
2013-12-10,7.73,7.89,7.57,7.69,1632882,0
2013-12-11,7.67,7.69,7.47,7.58,1243619,0
2013-12-12,7.58,7.68,7.5,7.65,761718,0
2013-12-13,7.66,7.94,7.61,7.85,879151,0
2013-12-16,7.94,8.02,7.83,7.9,1268160,0
2013-12-17,7.88,8.04,7.83,7.98,1257017,0
2013-12-18,8.02,8.13,7.87,8.09,1183960,0
2013-12-19,8.05,8.15,7.93,7.95,1051271,0
2013-12-20,7.95,8.24,7.95,8.16,1497942,0
2013-12-23,8.62,9.72,8.62,9.64,8131903,0
2013-12-24,9.25,10.03,9.22,9.87,1908981,0
2013-12-26,9.95,10.23,9.79,9.93,1977202,0
2013-12-27,9.98,10,9.58,9.79,1489013,0
2013-12-30,9.76,10.22,9.55,10.2,2512628,0
2013-12-31,10.2,10.49,10.07,10.43,1932496,0
2014-01-02,10.42,10.42,10.07,10.18,1236361,0
2014-01-03,10.16,10.34,9.94,10.04,1293512,0
2014-01-06,10.14,10.51,10.03,10.32,2320843,0
2014-01-07,10.36,10.78,10.34,10.68,1809416,0
2014-01-08,10.64,10.9,10.3,10.47,1480557,0
2014-01-09,10.68,10.69,10.38,10.56,1179802,0
2014-01-10,10.59,10.66,10.47,10.66,914902,0
2014-01-13,10.59,10.8,10.03,10.06,1584139,0
2014-01-14,10.16,10.37,10.04,10.36,2273120,0
2014-01-15,10.34,10.56,10.28,10.48,1464189,0
2014-01-16,10.48,10.55,10.31,10.48,878954,0
2014-01-17,10.5,10.62,10.45,10.49,695394,0
2014-01-21,10.71,10.75,10.24,10.41,1074431,0
2014-01-22,10.45,10.63,10.38,10.48,1092324,0
2014-01-23,10.47,10.47,10.02,10.15,1121607,0
2014-01-24,10.05,10.05,9.3,9.41,2890360,0
2014-01-27,9.47,9.8,9.25,9.48,2468620,0
2014-01-28,9.53,9.78,9.5,9.63,1394193,0
2014-01-29,9.85,10.63,9.43,10.55,5603032,0
2014-01-30,10.58,11.26,10.42,10.89,3875224,0
2014-01-31,10.66,11.19,10.56,10.98,2266945,0
2014-02-03,10.98,11.15,10.15,10.17,2468812,0
2014-02-04,10.24,10.48,10.16,10.43,1350886,0
2014-02-05,10.37,10.52,10.05,10.39,1378473,0
2014-02-06,10.44,10.69,10.43,10.47,1292812,0
2014-02-07,10.54,10.78,10.48,10.58,1252209,0
2014-02-10,10.79,11,10.65,10.94,1729437,0
2014-02-11,10.93,11.45,10.76,11.39,2472737,0
2014-02-12,11.44,11.64,11.31,11.44,1216508,0
2014-02-13,11.29,11.59,10.86,11.5,1573493,0
2014-02-14,11.45,11.7,11.36,11.62,1026247,0
2014-02-18,11.71,11.9,11.56,11.75,1049278,0
2014-02-19,11.69,11.76,11.24,11.25,1539327,0
2014-02-20,11.3,11.92,11.3,11.82,2082650,0
2014-02-21,11.82,12.1,11.81,11.94,1296557,0
2014-02-24,11.97,12.3,11.91,12.2,1167734,0
2014-02-25,12.25,12.49,12.02,12.42,1532833,0
2014-02-26,12.44,12.66,12.2,12.32,1189534,0
2014-02-27,12.31,12.77,12.2,12.68,3175381,0
2014-02-28,12.63,12.86,12.25,12.41,1211017,0
2014-03-03,12.11,12.43,11.81,12.33,1785008,0
2014-03-04,12.51,12.73,12.41,12.6,1545219,0
2014-03-05,12.64,12.95,12.54,12.57,1052177,0
2014-03-06,12.61,12.74,12.45,12.56,601062,0
2014-03-07,12.67,12.75,12.37,12.44,1017223,0
2014-03-10,12.38,12.39,12.08,12.19,745027,0
2014-03-11,12.2,12.45,12.09,12.12,854075,0
2014-03-12,12.05,12.29,11.82,12.19,811640,0
2014-03-13,12.25,12.25,11.6,11.68,1535577,0
2014-03-14,11.6,11.79,11.55,11.68,758034,0
2014-03-17,11.8,11.95,11.67,11.72,573966,0
2014-03-18,11.76,11.99,11.72,11.96,829195,0
2014-03-19,11.91,11.95,11.63,11.76,817402,0
2014-03-20,11.72,12.03,11.58,11.88,768053,0
2014-03-21,11.98,12.03,11.66,11.68,1565499,0
2014-03-24,11.7,11.75,11.33,11.44,978096,0
2014-03-25,11.58,11.86,11.38,11.5,618587,0
2014-03-26,11.62,11.68,11.27,11.29,1332100,0
2014-03-27,11.34,11.54,11.22,11.26,963275,0
2014-03-28,11.29,12.07,11.29,11.84,1282589,0
2014-03-31,11.96,12.41,11.94,12.25,1083438,0
2014-04-01,12.33,12.5,12.23,12.5,1071326,0
2014-04-02,12.5,12.66,12.42,12.55,598878,0
2014-04-03,12.61,12.66,12.13,12.24,660303,0
2014-04-04,12.35,12.37,11.74,12.02,1217205,0
2014-04-07,11.93,11.98,11.33,11.45,1000484,0
2014-04-08,11.46,11.83,11.27,11.77,1907511,0
2014-04-09,11.8,11.95,11.69,11.88,590874,0
2014-04-10,11.92,11.99,11.53,11.59,1255222,0
2014-04-11,11.44,11.56,11.06,11.17,941902,0
2014-04-14,11.34,11.46,11.04,11.18,563850,0
2014-04-15,11.22,11.49,10.81,11.27,1169524,0
2014-04-16,11.42,11.5,11.15,11.36,1311287,0
2014-04-17,11.31,11.85,11.31,11.69,853524,0
2014-04-21,11.74,11.83,11.45,11.75,473578,0
2014-04-22,11.81,12.12,11.74,12.1,874455,0
2014-04-23,12.11,12.55,12.03,12.52,2210496,0
2014-04-24,12.59,12.87,12.45,12.47,1183360,0
2014-04-25,12.43,12.66,11.68,11.78,1783824,0
2014-04-28,11.87,12.01,11.29,11.57,1363478,0
2014-04-29,11.71,11.89,11.47,11.68,1401120,0
2014-04-30,11.64,11.87,11.5,11.87,1017169,0
2014-05-01,13,13.96,12.78,13.95,7004398,0
2014-05-02,13.95,14.15,13.66,13.83,2021105,0
2014-05-05,13.72,14,13.56,13.84,1146114,0
2014-05-06,13.84,14.02,13.52,13.56,1579556,0
2014-05-07,13.57,13.71,13.3,13.67,993438,0
2014-05-08,13.66,13.97,13.43,13.47,1364482,0
2014-05-09,13.45,13.67,13.23,13.47,1492606,0
2014-05-12,13.66,14.26,13.6,14.13,2311972,0
2014-05-13,14.14,14.28,13.79,13.89,1695578,0
2014-05-14,13.98,14.27,13.64,13.71,1483413,0
2014-05-15,13.65,13.85,13.41,13.57,2380996,0
2014-05-16,13.54,13.71,13.4,13.64,1567555,0
2014-05-19,13.53,14,13.48,13.91,1605544,0
2014-05-20,13.81,13.87,13.49,13.58,1726453,0
2014-05-21,13.7,13.96,13.61,13.92,775701,0
2014-05-22,13.9,13.99,13.72,13.72,677250,0
2014-05-23,13.73,14.11,13.66,13.94,1685728,0
2014-05-27,14.06,14.25,13.94,13.96,1694434,0
2014-05-28,13.99,14.08,13.82,13.86,1988752,0
2014-05-29,13.99,13.99,13.8,13.89,1601043,0
2014-05-30,13.96,13.96,13.65,13.81,1193996,0
2014-06-02,13.8,13.9,13.55,13.79,1273544,0
2014-06-03,13.74,13.95,13.55,13.71,1724478,0
2014-06-04,13.69,13.78,13.53,13.6,1655205,0
2014-06-05,13.7,14.85,13.64,14.75,6414966,0
2014-06-06,14.72,15.14,14.56,14.7,1911697,0
2014-06-09,14.9,14.92,14.35,14.4,1770034,0
2014-06-10,14.3,14.48,14.2,14.37,943902,0
2014-06-11,14.23,14.33,14.06,14.25,955689,0
2014-06-12,14.23,14.25,13.59,13.69,1525005,0
2014-06-13,13.73,14,13.46,13.93,1121333,0
2014-06-16,13.95,14.08,13.77,14.04,1070128,0
2014-06-17,13.95,14.32,13.85,14.27,1644832,0
2014-06-18,14.22,14.72,14.09,14.56,2123154,0
2014-06-19,14.57,14.62,14.4,14.54,1861369,0
2014-06-20,14.5,14.72,14.22,14.59,1494475,0
2014-06-23,12.72,13.15,12.6,12.68,8272139,0
2014-06-24,12.75,13.35,12.71,12.93,4857934,0
2014-06-25,12.88,13.09,12.73,12.83,2349586,0
2014-06-26,12.82,12.88,12.64,12.77,1445393,0
2014-06-27,12.65,13.09,12.65,13,2600795,0
2014-06-30,12.93,13.07,12.76,13.04,2162273,0
2014-07-01,13.09,13.27,12.97,13.17,1678291,0
2014-07-02,13.19,13.23,12.88,12.92,1018600,0
2014-07-03,13.04,13.12,12.86,12.9,757291,0
2014-07-07,12.89,12.94,12.75,12.75,1277832,0
2014-07-08,12.76,12.78,12.5,12.65,1485146,0
2014-07-09,12.71,12.84,12.63,12.74,1298072,0
2014-07-10,12.41,12.84,12.25,12.71,1228044,0
2014-07-11,12.73,12.75,12.54,12.6,734161,0
2014-07-14,12.69,12.96,12.63,12.89,995055,0
2014-07-15,12.92,12.99,12.53,12.59,992029,0
2014-07-16,12.71,12.86,12.63,12.66,665990,0
2014-07-17,12.91,12.91,12.46,12.51,983572,0
2014-07-18,12.49,12.74,12.49,12.66,888975,0
2014-07-21,12.58,12.59,12.38,12.56,988964,0
2014-07-22,12.65,12.82,12.64,12.71,1000583,0
2014-07-23,12.81,12.86,12.68,12.84,776235,0
2014-07-24,12.85,12.94,12.79,12.88,1029857,0
2014-07-25,12.78,13.19,12.66,13.03,1851632,0
2014-07-28,13.04,13.05,12.59,12.69,1187027,0
2014-07-29,12.71,12.75,12.51,12.52,1084150,0
2014-07-30,12.6,12.7,12.3,12.59,1911259,0
2014-07-31,12.85,13.15,12.42,12.57,3100410,0
2014-08-01,12.66,12.8,12.42,12.73,2061016,0
2014-08-04,12.77,12.94,12.62,12.87,1331368,0
2014-08-05,12.83,13.1,12.73,12.89,1563047,0
2014-08-06,12.76,12.99,12.7,12.84,1002849,0
2014-08-07,12.93,12.96,12.51,12.59,1476010,0
2014-08-08,12.61,12.91,12.54,12.91,905177,0
2014-08-11,12.99,13.35,12.94,13.3,2026346,0
2014-08-12,13.28,13.49,13.22,13.44,1394210,0
2014-08-13,13.38,13.77,13.38,13.62,2196177,0
2014-08-14,13.63,13.73,13.55,13.67,953556,0
2014-08-15,13.69,13.93,13.49,13.57,1505992,0
2014-08-18,13.75,13.97,13.7,13.91,750553,0
2014-08-19,13.94,14.17,13.88,14.09,1040087,0
2014-08-20,14.04,14.22,13.93,14.06,1275089,0
2014-08-21,13.98,14.08,13.82,13.93,1319146,0
2014-08-22,13.9,13.93,13.71,13.89,924362,0
2014-08-25,13.96,14,13.84,13.86,917043,0
2014-08-26,13.86,13.96,13.77,13.86,1120554,0
2014-08-27,13.9,13.95,13.63,13.67,844856,0
2014-08-28,13.54,13.64,13.42,13.56,1424729,0
2014-08-29,13.61,13.67,13.5,13.63,1006300,0
2014-09-02,13.66,13.85,13.64,13.82,2222704,0
2014-09-03,13.9,13.97,13.69,13.73,1144963,0
2014-09-04,13.75,14.14,13.75,13.91,2802397,0
2014-09-05,13.94,13.97,13.75,13.95,1127574,0
2014-09-08,13.9,14.19,13.85,13.98,1030154,0
2014-09-09,13.99,14.05,13.83,13.84,1551311,0
2014-09-10,13.83,13.85,13.44,13.54,2044645,0
2014-09-11,13.45,13.56,13.21,13.53,1848798,0
2014-09-12,13.5,13.52,13.18,13.21,1173791,0
2014-09-15,13.21,13.24,12.94,13.16,1763084,0
2014-09-16,13.14,13.43,13.05,13.39,1401565,0
2014-09-17,13.39,13.49,13.16,13.32,1389664,0
2014-09-18,13.38,13.44,13.28,13.31,1047597,0
2014-09-19,13.33,13.33,12.72,12.73,1841410,0
2014-09-22,12.75,12.83,12.18,12.23,2114888,0
2014-09-23,12.12,12.15,11.65,11.71,3388912,0
2014-09-24,11.72,11.75,11.49,11.69,1913019,0
2014-09-25,11.62,11.63,11.31,11.47,1937332,0
2014-09-26,11.49,11.56,11.35,11.41,1471918,0
2014-09-29,11.27,11.36,11.07,11.16,1348982,0
2014-09-30,11.16,11.21,10.85,10.85,2119898,0
2014-10-01,10.82,10.82,10.35,10.41,2496934,0
2014-10-02,10.46,10.75,10.4,10.74,1552332,0
2014-10-03,10.85,11.06,10.74,10.95,1863785,0
2014-10-06,10.95,11.12,10.8,10.95,2073623,0
2014-10-07,10.83,10.83,10.29,10.29,2058442,0
2014-10-08,10.29,10.59,9.96,10.58,2849700,0
2014-10-09,10.54,10.55,10.07,10.1,1750106,0
2014-10-10,9.98,10.23,9.83,9.93,1596849,0
2014-10-13,9.95,10.15,9.7,9.73,1713707,0
2014-10-14,9.78,10.12,9.63,10,2131682,0
2014-10-15,9.73,10.24,9.46,10.14,2749209,0
2014-10-16,9.75,10.47,9.75,10.34,1358441,0
2014-10-17,10.47,10.78,10.26,10.37,1111525,0
2014-10-20,10.37,10.63,10.23,10.3,917693,0
2014-10-21,10.37,10.74,10.34,10.68,914062,0
2014-10-22,10.7,10.74,10.33,10.33,1244208,0
2014-10-23,10.54,11.03,10.4,10.74,1421522,0
2014-10-24,10.78,11.07,10.7,10.95,1336453,0
2014-10-27,10.9,10.94,10.5,10.6,1297499,0
2014-10-28,10.75,11.27,10.75,11.21,1982444,0
2014-10-29,11.28,11.52,11,11.14,1764406,0
2014-10-30,11.07,11.28,10.95,11.13,1239402,0
2014-10-31,11.44,11.57,11.34,11.49,2002141,0
2014-11-03,11.55,11.72,11.36,11.42,1221166,0
2014-11-04,11.43,11.55,11.3,11.41,1522776,0
2014-11-05,11.54,12.27,11.54,12.06,2230692,0
2014-11-06,12.05,12.19,11.95,12.16,1040231,0
2014-11-07,12.17,12.35,12.02,12.25,1020953,0
2014-11-10,12.29,12.33,12.14,12.27,867900,0
2014-11-11,12.26,12.47,12.2,12.28,2297419,0
2014-11-12,12.91,13.96,12.67,13.86,7138420,0
2014-11-13,13.69,14.22,13.67,14.14,2708435,0
2014-11-14,13.87,14.22,13.79,14.1,1917569,0
2014-11-17,14.05,14.15,13.84,13.98,1868614,0
2014-11-18,14.02,14.38,13.69,13.78,2363786,0
2014-11-19,13.79,14,13.51,13.88,1646664,0
2014-11-20,13.8,14.14,13.66,14.02,1805516,0
2014-11-21,14.24,14.28,14.01,14.14,1123505,0
2014-11-24,14.18,14.5,14.14,14.36,1228038,0
2014-11-25,14.35,14.49,14.08,14.39,1316144,0
2014-11-26,14.43,14.43,14.17,14.28,697071,0
2014-11-28,14.31,14.35,14.07,14.08,510377,0
2014-12-01,14.03,14.17,13.6,13.74,1419080,0
2014-12-02,13.75,14.24,13.74,14.15,1888995,0
2014-12-03,14.2,14.65,14.09,14.63,1789043,0
2014-12-04,14.65,14.66,14.31,14.36,1217904,0
2014-12-05,14.44,14.79,14.41,14.71,1400531,0
2014-12-08,14.61,14.64,13.91,14.09,1626541,0
2014-12-09,13.85,14.64,13.61,14.64,1195862,0
2014-12-10,14.54,14.67,13.86,13.87,1528123,0
2014-12-11,13.95,14.29,13.92,14.11,1143359,0
2014-12-12,13.9,14.22,13.66,13.91,1380693,0
2014-12-15,13.98,14.14,13.68,13.76,1258581,0
2014-12-16,13.7,13.79,13.1,13.4,1273390,0
2014-12-17,13.42,14.01,13.42,13.97,1772580,0
2014-12-18,14.27,14.61,14.11,14.44,1537885,0
2014-12-19,14.43,14.57,14.26,14.34,1850643,0
2014-12-22,14.3,14.37,14.16,14.32,1407510,0
2014-12-23,14.37,14.79,14.37,14.48,1885078,0
2014-12-24,14.51,14.82,14.31,14.72,739730,0
2014-12-26,14.84,15.15,14.75,14.99,822457,0
2014-12-29,14.97,15.37,14.86,15.31,1210429,0
2014-12-30,15.3,15.43,15.1,15.39,1057556,0
2014-12-31,15.45,15.52,15.12,15.15,926302,0
2015-01-02,15.3,15.38,14.81,15.32,1069532,0
2015-01-05,15.14,15.35,14.84,15.1,1910871,0
2015-01-06,15.12,15.18,14.41,14.95,2187460,0
2015-01-07,15.05,15.14,14.83,15.1,1045978,0
2015-01-08,15.31,15.65,15.24,15.46,1545429,0
2015-01-09,15.5,15.51,15,15.18,1057145,0
2015-01-12,15.21,15.26,14.83,15.08,755265,0
2015-01-13,15.16,15.26,14.35,14.61,2086925,0
2015-01-14,14.36,14.8,14.2,14.76,994560,0
2015-01-15,14.79,14.8,14.42,14.54,1343007,0
2015-01-16,14.44,14.88,14.24,14.86,941154,0
2015-01-20,14.92,14.92,14.54,14.78,1375919,0
2015-01-21,14.74,15.2,14.65,15.06,1129801,0
2015-01-22,15.15,15.34,14.91,15.23,3342237,0
2015-01-23,15.21,15.28,15.01,15.01,739207,0
2015-01-26,14.97,15.19,14.79,14.9,1269991,0
2015-01-27,14.67,15.27,14.53,15.07,1560316,0
2015-01-28,14.64,14.75,13.03,13.2,5040801,0
2015-01-29,13.2,13.28,12.57,13.11,3517737,0
2015-01-30,12.93,13.1,12.67,12.8,2154854,0
2015-02-02,12.8,12.97,12.61,12.93,2762867,0
2015-02-03,13.06,13.56,12.96,13.37,2339493,0
2015-02-04,13.33,13.75,13.18,13.72,2284723,0
2015-02-05,13.82,13.95,13.4,13.56,1465073,0
2015-02-06,13.52,13.86,13.44,13.52,1645496,0
2015-02-09,13.4,13.95,13.4,13.7,1213802,0
2015-02-10,13.87,13.9,13.41,13.63,1333765,0
2015-02-11,13.59,13.76,13.5,13.72,991838,0
2015-02-12,13.88,14.12,13.77,13.95,1138865,0
2015-02-13,14.2,14.35,14,14.33,949671,0
2015-02-17,14.39,14.49,14.21,14.27,1266029,0
2015-02-18,14.22,14.45,14.16,14.37,712303,0
2015-02-19,14.28,14.55,14.22,14.36,925671,0
2015-02-20,14.37,14.49,14.05,14.38,663879,0
2015-02-23,14.34,14.4,14.1,14.29,510784,0
2015-02-24,14.33,14.66,14.23,14.23,676075,0
2015-02-25,14.3,14.49,14.28,14.48,1253291,0
2015-02-26,14.47,14.52,14.3,14.41,477155,0
2015-02-27,14.41,14.47,14.27,14.29,528304,0
2015-03-02,14.32,14.5,14.12,14.44,882900,0
2015-03-03,14.4,14.49,14.29,14.46,668400,0
2015-03-04,14.35,14.37,13.96,14.01,540000,0
2015-03-05,13.95,14,13.74,13.8,430500,0
2015-03-06,13.7,13.84,13.6,13.7,626200,0
2015-03-09,13.77,13.9,13.65,13.66,411800,0
2015-03-10,13.51,13.57,13.33,13.38,723900,0
2015-03-11,13.47,13.47,13.08,13.35,772100,0
2015-03-12,13.51,13.85,13.51,13.73,771300,0
2015-03-13,13.68,13.77,13.24,13.25,1287400,0
2015-03-16,13.36,13.5,13.23,13.25,1323500,0
2015-03-17,13.13,13.42,13.01,13.17,1420000,0
2015-03-18,13.15,13.73,13.09,13.68,1283900,0
2015-03-19,13.19,13.2,12.16,12.43,3749400,0
2015-03-20,12.55,12.61,12.16,12.37,2165700,0
2015-03-23,12.35,12.52,12.34,12.4,1351900,0
2015-03-24,12.37,12.41,12.21,12.4,1492400,0
2015-03-25,12.49,12.59,12.19,12.2,945900,0
2015-03-26,12.19,12.3,12.11,12.19,869600,0
2015-03-27,12.19,12.2,11.69,12.04,1754200,0
2015-03-30,12.19,12.51,12.13,12.4,1570500,0
2015-03-31,12.32,12.72,12.29,12.61,1939440,0
2015-04-01,12.57,12.85,12.57,12.8,1132600,0
2015-04-02,12.82,13.19,12.78,12.89,797000,0
2015-04-06,12.85,13.13,12.8,13.06,479600,0
2015-04-07,13.06,13.06,12.52,12.53,896713,0
2015-04-08,12.53,12.7,12.36,12.53,1044400,0
2015-04-09,12.53,12.67,12.46,12.54,830169,0
2015-04-10,12.61,12.61,12.31,12.42,666000,0
2015-04-13,12.46,12.51,12.27,12.41,545600,0
2015-04-14,12.41,12.54,12.17,12.25,870800,0
2015-04-15,12.36,12.61,12.25,12.55,646641,0
2015-04-16,12.49,12.58,12.25,12.37,808565,0
2015-04-17,12.21,12.37,12.1,12.31,736500,0
2015-04-20,12.28,12.45,12.21,12.27,646027,0
2015-04-21,12.4,12.47,12.08,12.44,1321236,0
2015-04-22,12.47,12.86,12.31,12.73,1165236,0
2015-04-23,12.68,12.73,12.36,12.48,1499100,0
2015-04-24,12.55,12.64,12.36,12.53,989782,0
2015-04-27,12.56,12.86,12.56,12.7,1039400,0
2015-04-28,12.71,12.85,12.55,12.84,785326,0
2015-04-29,13,13.65,12.99,13.35,2215100,0
2015-04-30,13.3,13.38,13.08,13.12,2028800,0
2015-05-01,13.21,13.37,13.11,13.22,1243200,0
2015-05-04,13.3,13.42,13.21,13.29,845800,0
2015-05-05,13.2,13.38,12.84,12.99,1001800,0
2015-05-06,13.07,13.17,12.79,12.92,1051697,0
2015-05-07,12.86,13.26,12.77,13.21,1056709,0
2015-05-08,13.38,13.54,13.17,13.43,1067700,0
2015-05-11,13.43,13.62,13.25,13.3,834100,0
2015-05-12,13.25,13.58,13.09,13.58,983044,0
2015-05-13,13.57,13.77,13.54,13.75,1134106,0
2015-05-14,13.83,13.96,13.59,13.66,760200,0
2015-05-15,13.62,13.75,13.41,13.69,652727,0
2015-05-18,13.68,13.71,13.43,13.68,795178,0
2015-05-19,13.66,13.76,13.24,13.75,1349994,0
2015-05-20,13.78,13.96,13.64,13.95,1565653,0
2015-05-21,13.93,14.1,13.77,14.04,1384900,0
2015-05-22,13.84,14.04,13.84,14.01,1550400,0
2015-05-26,13.94,14.09,13.68,14.01,2022162,0
2015-05-27,14.06,14.21,13.98,14.2,973900,0
2015-05-28,14.1,14.46,14.06,14.41,2398167,0
2015-05-29,14.26,14.52,13.9,14.31,3883800,0
2015-06-01,14.34,14.45,14.02,14.17,854461,0
2015-06-02,14.09,14.62,14.06,14.42,1604398,0
2015-06-03,14.41,14.59,14.15,14.29,2210300,0
2015-06-04,14.17,14.25,14.02,14.08,2084600,0
2015-06-05,14.12,14.3,13.95,14.29,1011200,0
2015-06-08,14.24,14.28,14.14,14.14,664300,0
2015-06-09,14.11,14.22,14.05,14.05,623193,0
2015-06-10,14.19,14.29,14.06,14.22,849579,0
2015-06-11,14.22,14.32,14.17,14.31,486667,0
2015-06-12,14.26,14.38,14.11,14.18,335700,0
2015-06-15,14.13,14.3,13.9,14.15,642100,0
2015-06-16,14.15,14.2,13.77,13.79,848700,0
2015-06-17,13.85,13.89,13.61,13.73,522400,0
2015-06-18,13.75,13.75,13.52,13.69,1110900,0
2015-06-19,13.64,13.94,13.63,13.8,849600,0
2015-06-22,13.88,13.96,13.73,13.79,560400,0
2015-06-23,13.82,14.05,13.78,14.01,664522,0
2015-06-24,14.01,14.04,13.71,13.78,440000,0
2015-06-25,13.78,13.87,13.63,13.7,731900,0
2015-06-26,13.72,13.84,13.56,13.6,841700,0
2015-06-29,13.5,13.57,13.09,13.13,921900,0
2015-06-30,13.21,13.31,12.89,13.12,1099249,0
2015-07-01,13.37,13.37,13.15,13.24,1000300,0
2015-07-02,13.3,13.51,13.21,13.49,803700,0
2015-07-06,13.38,13.52,13.24,13.44,1551800,0
2015-07-07,13.41,13.49,12.7,12.96,2223400,0
2015-07-08,12.8,13.16,12.49,13.14,2722500,0
2015-07-09,13.34,13.38,13.09,13.2,1616400,0
2015-07-10,13.31,13.52,13.24,13.3,869200,0
2015-07-13,13.38,13.64,13.29,13.6,929000,0
2015-07-14,13.56,13.69,13.28,13.3,1566187,0
2015-07-15,13.31,13.45,13.12,13.14,1800879,0
2015-07-16,13.25,13.42,13.03,13.13,872200,0
2015-07-17,13.26,13.67,13.18,13.63,1200200,0
2015-07-20,13.63,13.73,13.32,13.52,1333600,0
2015-07-21,13.45,13.62,13.3,13.31,769100,0
2015-07-22,13.23,13.34,13,13.1,735000,0
2015-07-23,13.03,13.17,12.8,12.84,1164500,0
2015-07-24,12.79,12.92,12.55,12.56,1401600,0
2015-07-27,12.5,12.56,12.32,12.55,950800,0
2015-07-28,12.66,12.93,12.45,12.73,2364000,0
2015-07-29,13.6,14.4,13.48,13.79,4571511,0
2015-07-30,13.75,14.22,13.53,14.22,2714600,0
2015-07-31,14.33,14.42,13.98,14.08,1063600,0
2015-08-03,14.14,14.21,13.78,13.83,1263818,0
2015-08-04,13.89,14.05,13.7,13.92,978600,0
2015-08-05,14,14.17,13.89,13.93,483000,0
2015-08-06,13.97,13.97,13.74,13.85,839134,0
2015-08-07,13.72,13.99,13.72,13.81,929300,0
2015-08-10,13.86,13.94,13.79,13.87,1298600,0
2015-08-11,13.77,13.84,13.65,13.81,872536,0
2015-08-12,13.66,13.75,13.46,13.75,747300,0
2015-08-13,13.72,13.85,13.57,13.63,837400,0
2015-08-14,13.65,14.12,13.64,13.95,1311500,0
2015-08-17,13.87,13.96,13.73,13.89,912300,0
2015-08-18,13.91,13.93,13.76,13.84,533200,0
2015-08-19,13.66,13.78,13.44,13.65,928300,0
2015-08-20,13.5,13.6,13.01,13.02,1477200,0
2015-08-21,12.82,12.97,12.31,12.7,1533700,0
2015-08-24,12.27,12.95,12.06,12.32,1333290,0
2015-08-25,12.7,12.83,12.45,12.46,1318500,0
2015-08-26,12.8,12.8,12.09,12.4,1538500,0
2015-08-27,12.59,13,12.49,12.92,1177200,0
2015-08-28,12.92,13.19,12.82,12.91,939600,0
2015-08-31,12.87,12.98,12.61,12.65,1220400,0
2015-09-01,12.46,12.58,11.92,12.02,1209900,0
2015-09-02,12.22,12.45,11.89,12.44,1058400,0
2015-09-03,12.39,12.8,12.39,12.61,863900,0
2015-09-04,12.39,12.54,12.38,12.43,646400,0
2015-09-08,12.69,12.88,12.66,12.83,725200,0
2015-09-09,13.01,13.07,12.52,12.54,738100,0
2015-09-10,12.52,12.54,12.35,12.45,518980,0
2015-09-11,12.39,12.53,12.21,12.43,641200,0
2015-09-14,12.47,12.58,12.31,12.5,612800,0
2015-09-15,12.47,12.89,12.39,12.88,626800,0
2015-09-16,12.87,13.27,12.77,13.26,1021800,0
2015-09-17,13.04,13.24,12.75,13.03,1125903,0
2015-09-18,12.84,12.96,12.5,12.58,1290100,0
2015-09-21,12.58,12.7,12.36,12.44,733800,0
2015-09-22,12.24,12.28,11.72,11.74,861700,0
2015-09-23,11.82,11.82,11.18,11.19,1204111,0
2015-09-24,11.03,11.14,10.6,11.1,1150675,0
2015-09-25,11.27,11.32,10.93,10.98,857200,0
2015-09-28,10.86,10.94,10.72,10.72,719940,0
2015-09-29,10.72,10.82,10.58,10.72,1409500,0
2015-09-30,10.86,10.96,10.37,10.63,1818700,0
2015-10-01,10.63,10.82,10.27,10.61,1436800,0
2015-10-02,10.48,10.5,10.08,10.24,2088500,0
2015-10-05,10.29,11.2,10.24,11.1,2115079,0
2015-10-06,11.05,11.39,11,11.18,1222000,0
2015-10-07,11.31,11.69,11.21,11.48,1572546,0
2015-10-08,11.42,11.89,11.33,11.75,1025900,0
2015-10-09,11.85,12,11.74,11.8,1109700,0
2015-10-12,11.82,11.97,11.65,11.85,942697,0
2015-10-13,11.77,11.96,11.27,11.33,1696100,0
2015-10-14,11.27,11.53,11.09,11.29,1084375,0
2015-10-15,11.36,11.41,10.85,11.03,1292200,0
2015-10-16,11.02,11.08,10.61,10.75,1323200,0
2015-10-19,10.68,10.73,10.5,10.69,1162153,0
2015-10-20,10.56,10.97,10.46,10.74,993191,0
2015-10-21,10.8,10.88,10.38,10.42,1281200,0
2015-10-22,10.42,10.84,10.18,10.6,1793800,0
2015-10-23,10.8,11.44,10.8,11.31,1609800,0
2015-10-26,11.26,11.39,11.01,11.25,1114600,0
2015-10-27,11,11.04,10.6,10.66,1606900,0
2015-10-28,10.6,11.32,10.43,11.28,1557500,0
2015-10-29,11.18,11.2,10.76,10.79,1140700,0
2015-10-30,10.84,11.03,10.67,10.87,976200,0
2015-11-02,10.87,11.64,10.87,11.47,1014899,0
2015-11-03,11.44,11.62,11.2,11.28,1000450,0
2015-11-04,11.34,11.41,10.97,11.07,941435,0
2015-11-05,11.05,11.13,10.75,10.8,1089100,0
2015-11-06,10.71,11.04,10.58,10.9,1493000,0
2015-11-09,10.94,11.12,10.55,10.6,1155010,0
2015-11-10,10.58,10.85,10.35,10.76,1764700,0
2015-11-11,10.56,10.87,9.16,10.6,5766500,0
2015-11-12,10.47,10.48,10.03,10.06,2506000,0
2015-11-13,9.88,10.26,9.76,9.92,1447100,0
2015-11-16,9.8,10.03,9.54,9.72,1200800,0
2015-11-17,9.74,10.01,9.58,9.65,1365100,0
2015-11-18,9.72,10.09,9.6,9.96,1320000,0
2015-11-19,9.99,10.05,9.62,9.73,1135074,0
2015-11-20,9.82,10.03,9.76,9.95,865500,0
2015-11-23,9.95,10.22,9.92,9.93,1803300,0
2015-11-24,9.88,10.4,9.85,10.3,1525000,0
2015-11-25,10.25,10.55,10.25,10.49,785300,0
2015-11-27,10.5,10.54,10.39,10.43,337700,0
2015-11-30,10.82,10.82,10.41,10.74,1807000,0
2015-12-01,10.83,10.99,10.44,10.51,1396906,0
2015-12-02,10.48,10.57,10.22,10.25,1400602,0
2015-12-03,9.98,10.06,9.52,9.54,2130258,0
2015-12-04,9.51,9.59,9.12,9.44,1569200,0
2015-12-07,9.44,9.44,9.03,9.07,1402400,0
2015-12-08,8.91,9.05,8.8,8.92,1642776,0
2015-12-09,8.94,9.15,8.71,8.75,1708400,0
2015-12-10,8.74,8.94,8.7,8.86,1379500,0
2015-12-11,8.61,8.66,8.09,8.12,2767200,0
2015-12-14,8.14,8.21,7.72,7.8,2577459,0
2015-12-15,7.74,7.86,7.57,7.63,1478200,0
2015-12-16,7.74,7.8,7.51,7.7,1495600,0
2015-12-17,7.68,7.85,7.58,7.67,2232600,0
2015-12-18,7.67,7.74,7.55,7.57,1770800,0
2015-12-21,7.68,7.81,7.57,7.8,1512600,0
2015-12-22,7.79,8.11,7.72,8.04,1353522,0
2015-12-23,8.09,8.52,8.09,8.39,994400,0
2015-12-24,8.48,8.55,8.24,8.34,604496,0
2015-12-28,8.34,8.41,8.1,8.23,680102,0
2015-12-29,8.34,8.39,8.175,8.36,737281,0
2015-12-30,8.31,8.46,8.29,8.32,851452,0
2015-12-31,8.25,8.45,8.24,8.35,1075219,0
2016-01-04,8.09,8.37,7.9,8.3,2150665,0
2016-01-05,8.33,8.3699,7.84,7.9,1273890,0
2016-01-06,7.7,7.82,7.555,7.62,1507134,0
2016-01-07,7.46,7.625,7.19,7.23,1252056,0
2016-01-08,7.39,7.39,7.115,7.17,1635110,0
2016-01-11,7.23,7.29,6.92,7.05,1256795,0
2016-01-12,7.11,7.27,6.99,7.22,1898245,0
2016-01-13,7.26,7.36,6.88,6.99,2360889,0
2016-01-14,6.92,7,6.33,6.88,3272087,0
2016-01-15,6.6,6.67,6.33,6.55,1454292,0
2016-01-19,6.63,6.66,6.22,6.32,1262700,0
2016-01-20,6.19,6.63,6.03,6.53,1698009,0
2016-01-21,6.56,7,6.49,6.85,1590547,0
2016-01-22,6.97,7.31,6.8,6.96,1125818,0
2016-01-25,6.85,6.87,6.48,6.5,2082996,0
2016-01-26,6.59,6.92,6.53,6.86,1191296,0
2016-01-27,6.77,6.86,6.5,6.55,1014798,0
2016-01-28,6.73,6.91,6.49,6.53,1126196,0
2016-01-29,6.56,6.83,6.53,6.83,2333089,0
2016-02-01,6.8,7.2,6.65,7.16,1158821,0
2016-02-02,7,7.08,6.61,6.65,1859555,0
2016-02-03,6.62,6.94,5.69,6.11,4214534,0
2016-02-04,6.17,6.37,5.91,6.36,2090271,0
2016-02-05,6.47,6.54,6.21,6.44,1830203,0
2016-02-08,6.49,6.76,6.33,6.74,2129534,0
2016-02-09,6.48,6.88,6.345,6.53,2480815,0
2016-02-10,6.77,6.85,6.54,6.62,925738,0
2016-02-11,6.51,6.86,6.44,6.49,1726617,0
2016-02-12,6.61,7.14,6.57,7.08,1398575,0
2016-02-16,7.15,7.3,6.905,7.11,1819970,0
2016-02-17,7.2,7.72,7.19,7.42,2180439,0
2016-02-18,7.39,7.58,7.31,7.48,1082985,0
2016-02-19,7.44,7.49,7.21,7.34,1534232,0
2016-02-22,7.45,7.88,7.34,7.75,1192189,0
2016-02-23,7.64,7.8599,7.12,7.23,1632223,0
2016-02-24,7.09,7.3,6.925,7.29,821485,0
2016-02-25,7.3,7.44,7.145,7.34,1249240,0
2016-02-26,7.41,7.55,7.32,7.42,795058,0
2016-02-29,7.47,7.7,7.37,7.43,2088950,0
2016-03-01,7.59,7.94,7.39,7.66,1882786,0
2016-03-02,7.67,7.78,7.495,7.74,1084196,0
2016-03-03,7.76,8.15,7.67,8.07,1408217,0
2016-03-04,8.04,8.09,7.74,8.06,1980432,0
2016-03-07,8.05,8.34,7.99,8.24,1019182,0
2016-03-08,8.09,8.21,7.48,7.49,1249407,0
2016-03-09,7.49,7.74,7.47,7.7,1003874,0
2016-03-10,7.64,7.73,7.06,7.25,1347713,0
2016-03-11,7.26,7.69,7.25,7.64,1191931,0
2016-03-14,7.62,7.83,7.53,7.7,793056,0
2016-03-15,7.58,7.63,7.35,7.49,925124,0
2016-03-16,7.46,7.83,7.37,7.83,748005,0
2016-03-17,7.79,8.035,7.69,7.94,1750410,0
2016-03-18,8.03,8.27,7.89,8.04,1505279,0
2016-03-21,8.15,8.189,7.835,7.89,731859,0
2016-03-22,7.75,7.92,7.6686,7.83,659718,0
2016-03-23,7.77,7.86,7.44,7.45,671999,0
2016-03-24,7.44,7.57,7.19,7.55,575580,0
2016-03-28,7.47,7.62,7.29,7.45,613246,0
2016-03-29,7.43,8.13,7.36,8.07,1121948,0
2016-03-30,8.2,8.2499,7.915,8.02,605955,0
2016-03-31,8.02,8.14,7.91,8.06,596974,0
2016-04-01,7.83,8.12,7.72,8.11,802295,0
2016-04-04,8.06,8.11,7.78,7.78,830254,0
2016-04-05,7.63,7.705,7.55,7.61,1104996,0
2016-04-06,7.5,7.62,7.26,7.62,928866,0
2016-04-07,7.51,7.68,7.46,7.55,705250,0
2016-04-08,7.66,7.84,7.59,7.67,744043,0
2016-04-11,7.75,7.98,7.7,7.79,678210,0
2016-04-12,7.83,8.08,7.78,7.98,1239737,0
2016-04-13,8.06,8.55,8.06,8.52,796986,0
2016-04-14,8.54,8.58,8.37,8.49,542592,0
2016-04-15,8.44,8.49,8.18,8.32,848643,0
2016-04-18,8.28,8.4299,8.18,8.37,487023,0
2016-04-19,8.39,8.48,8.24,8.35,784663,0
2016-04-20,8.34,8.7,8.316,8.63,591980,0
2016-04-21,8.66,8.665,8.32,8.43,814682,0
2016-04-22,8.34,8.56,8.34,8.38,640180,0
2016-04-25,8.4,8.4,8.09,8.13,637816,0
2016-04-26,8.24,8.545,8.12,8.51,882035,0
2016-04-27,8.55,8.9,8.55,8.77,813568,0
2016-04-28,8.7,8.87,8.57,8.64,902756,0
2016-04-29,8.66,8.725,8.37,8.5,697593,0
2016-05-02,8.5,8.5,8.19,8.36,477390,0
2016-05-03,8.33,8.41,7.64,7.83,1165096,0
2016-05-04,7.57,7.94,7.27,7.54,1904744,0
2016-05-05,7.62,8.15,7.62,7.96,1024929,0
2016-05-06,7.93,8.21,7.82,8.06,892672,0
2016-05-09,7.99,8.175,7.87,8.05,862697,0
2016-05-10,8.15,8.305,8.045,8.25,921560,0
2016-05-11,8.26,8.38,8.12,8.13,726502,0
2016-05-12,8.19,8.51,7.96,8.08,790809,0
2016-05-13,8,8.24,7.95,7.99,719449,0
2016-05-16,8.05,8.23,8.01,8.13,712909,0
2016-05-17,8.13,8.39,8.08,8.19,959903,0
2016-05-18,8.09,8.29,8.01,8.06,686983,0
2016-05-19,7.91,8.06,7.75,7.85,1081341,0
2016-05-20,7.89,8.2,7.89,8.18,944272,0
2016-05-23,8.13,8.36,8.07,8.23,1314651,0
2016-05-24,8.35,8.45,8.188,8.43,884740,0
2016-05-25,8.53,8.71,8.5,8.69,1338266,0
2016-05-26,8.75,8.83,8.5,8.59,670162,0
2016-05-27,8.55,8.745,8.53,8.7,1035755,0
2016-05-31,8.71,8.94,8.65,8.84,746707,0
2016-06-01,8.72,8.78,8.53,8.77,823293,0
2016-06-02,8.74,8.92,8.735,8.88,588696,0
2016-06-03,8.78,8.89,8.63,8.67,751041,0
2016-06-06,8.68,9,8.61,8.95,616242,0
2016-06-07,8.92,9,8.83,8.95,1013429,0
2016-06-08,9,9.1299,8.8,8.93,805421,0
2016-06-09,8.91,8.92,8.61,8.73,1068911,0
2016-06-10,8.57,8.57,8.3,8.35,1012106,0
2016-06-13,8.28,8.46,8.2,8.32,842498,0
2016-06-14,8.25,8.39,8.165,8.33,1199967,0
2016-06-15,8.4,8.66,8.4,8.43,803268,0
2016-06-16,8.3,8.31,8.11,8.3,784139,0
2016-06-17,8.35,8.74,8.33,8.63,1003854,0
2016-06-20,8.84,8.94,8.755,8.77,633769,0
2016-06-21,8.74,8.74,8.495,8.6,535480,0
2016-06-22,8.65,8.83,8.6,8.63,504934,0
2016-06-23,8.82,8.88,8.74,8.85,659045,0
2016-06-24,8.26,8.28,7.96,8.02,2102705,0
2016-06-27,7.76,7.9,7.13,7.13,1422544,0
2016-06-28,6.97,7.13,6.3025,6.44,4561367,0
2016-06-29,6.56,7.1,6.55,7.01,2046534,0
2016-06-30,7.04,7.21,6.8401,7.2,1342527,0
2016-07-01,7.31,7.57,7.2903,7.46,1245317,0
2016-07-05,7.35,7.39,6.7,6.92,1004393,0
2016-07-06,6.8,6.99,6.64,6.99,773168,0
2016-07-07,7.07,7.26,6.97,7.06,747499,0
2016-07-08,7.21,7.56,7.21,7.49,721758,0
2016-07-11,7.46,7.7,7.46,7.61,559004,0
2016-07-12,7.8,8.09,7.8,7.92,675628,0
2016-07-13,7.99,8.02,7.59,7.74,1076278,0
2016-07-14,7.86,7.97,7.76,7.78,857200,0
2016-07-15,7.85,7.86,7.67,7.8,531757,0
2016-07-18,7.74,8.02,7.7,7.99,329935,0
2016-07-19,7.87,7.91,7.65,7.67,495883,0
2016-07-20,7.63,7.88,7.46,7.83,581770,0
2016-07-21,7.93,8.17,7.9,8.1,1215625,0
2016-07-22,8.07,8.15,7.9,8.1,444817,0
2016-07-25,8.08,8.14,7.96,8.01,543137,0
2016-07-26,8.07,8.39,8.07,8.36,792875,0
2016-07-27,8.39,8.68,8.39,8.68,971677,0
2016-07-28,8.54,8.54,8.14,8.22,906029,0
2016-07-29,8.14,8.4,8.14,8.38,1428238,0
2016-08-01,8.35,8.43,8.16,8.22,545124,0
2016-08-02,8.21,8.23,7.88,7.93,1084390,0
2016-08-03,8.36,9.649,8.23,9.45,3419891,0
2016-08-04,9.44,10.08,9.4,9.73,1859959,0
2016-08-05,9.79,10.19,9.79,10.1,886807,0
2016-08-08,10.1,10.43,10.07,10.33,664925,0
2016-08-09,10.28,10.42,10.17,10.19,951566,0
2016-08-10,10.25,10.395,10.135,10.2,789739,0
2016-08-11,10.27,10.63,10.18,10.27,1093375,0
2016-08-12,10.13,10.28,10.0802,10.25,694598,0
2016-08-15,10.29,11.13,10.29,10.9,1619522,0
2016-08-16,10.9,11.38,10.85,11.15,1137186,0
2016-08-17,11.15,11.15,10.7,10.81,1550584,0
2016-08-18,10.88,11.12,10.51,10.68,1170050,0
2016-08-19,10.66,10.74,10.59,10.69,1230676,0
2016-08-22,10.58,10.72,10.45,10.6,673698,0
2016-08-23,10.95,11.25,10.83,10.97,1030249,0
2016-08-24,10.94,11.11,10.77,10.81,629434,0
2016-08-25,10.76,10.95,10.75,10.91,511949,0
2016-08-26,11.07,11.14,10.825,10.95,496954,0
2016-08-29,10.97,11.18,10.95,11.06,508598,0
2016-08-30,11,11.37,11,11.14,477943,0
2016-08-31,11.11,11.37,10.94,11.15,1084594,0
2016-09-01,11.12,11.285,10.73,10.98,604800,0
2016-09-02,11.04,11.23,10.95,11.17,450099,0
2016-09-06,11.21,11.35,11.075,11.19,469569,0
2016-09-07,11.15,11.39,11.12,11.29,391244,0
2016-09-08,11.25,11.28,11.08,11.18,657726,0
2016-09-09,11.14,11.14,10.58,10.66,898714,0
2016-09-12,10.51,10.98,10.46,10.95,660561,0
2016-09-13,10.7,10.85,10.45,10.6,529692,0
2016-09-14,10.59,10.71,10.35,10.62,599708,0
2016-09-15,10.6,10.84,10.6,10.74,449275,0
2016-09-16,10.66,10.83,10.56,10.72,929555,0
2016-09-19,10.79,10.89,10.65,10.76,574243,0
2016-09-20,10.83,10.84,10.59,10.6,320922,0
2016-09-21,10.65,10.9,10.65,10.86,409642,0
2016-09-22,11,11.25,10.91,11.11,315076,0
2016-09-23,11.02,11.13,10.775,10.8,546754,0
2016-09-26,10.7,10.72,10.55,10.56,502883,0
2016-09-27,10.53,10.62,10.42,10.6,327901,0
2016-09-28,10.61,10.9,10.6,10.88,350358,0
2016-09-29,10.92,10.95,10.56,10.57,449278,0
2016-09-30,10.68,11.19,10.6,11.13,890058,0
2016-10-03,11.19,11.19,10.89,11.1,539694,0
2016-10-04,11.12,11.2,10.69,10.75,802416,0
2016-10-05,10.76,11.14,10.76,11.05,391068,0
2016-10-06,11.11,11.15,10.875,11.09,299414,0
2016-10-07,11.1,11.1,10.72,10.96,574794,0
2016-10-10,11.04,11.7,11.04,11.51,851783,0
2016-10-11,11.51,11.53,11.09,11.12,557301,0
2016-10-12,11.15,11.33,11.05,11.17,504068,0
2016-10-13,10.85,10.98,10.73,10.83,599145,0
2016-10-14,10.96,11.05,10.72,10.73,410629,0
2016-10-17,10.72,10.79,10.62,10.62,556968,0
2016-10-18,10.84,10.84,10.52,10.56,516916,0
2016-10-19,10.67,11.04,10.55,10.91,857852,0
2016-10-20,10.92,11,10.6,10.79,664877,0
2016-10-21,10.57,10.81,10.54,10.55,539742,0
2016-10-24,10.66,10.91,10.6201,10.69,363204,0
2016-10-25,10.64,10.75,10.28,10.31,1044502,0
2016-10-26,10.2,10.54,10.13,10.45,772825,0
2016-10-27,10.46,10.55,10.31,10.36,480862,0
2016-10-28,10.28,10.49,10.275,10.35,398099,0
2016-10-31,10.41,10.4308,10.275,10.28,729321,0
2016-11-01,10.39,10.39,9.84,10.25,1075458,0
2016-11-02,10.22,10.34,10.04,10.09,392485,0
2016-11-03,10.13,10.2053,9.96,10,427237,0
2016-11-04,9.92,10.24,9.89,9.98,517216,0
2016-11-07,10.38,10.445,10.2,10.38,711662,0
2016-11-08,10.28,10.415,10.115,10.36,471622,0
2016-11-09,10.49,10.83,10.3,10.75,1630194,0
2016-11-10,10.78,11.39,10.78,11.27,1710110,0
2016-11-11,11.3,11.77,11.3,11.76,1436607,0
2016-11-14,11.98,12.57,11.75,11.99,1372420,0
2016-11-15,11.91,12.11,11.77,12.02,1295799,0
2016-11-16,11.56,12.38,11.34,12.29,2822152,0
2016-11-17,12.26,12.56,11.74,12.43,1938951,0
2016-11-18,12.46,12.62,12.21,12.21,1654297,0
2016-11-21,12.37,12.45,12.18,12.36,997038,0
2016-11-22,12.49,12.67,12.365,12.6,1689762,0
2016-11-23,12.55,13,12.55,12.98,1050033,0
2016-11-25,12.98,13.13,12.72,12.97,489881,0
2016-11-28,12.93,13.02,12.66,12.69,911233,0
2016-11-29,12.67,12.72,12.5,12.64,962613,0
2016-11-30,12.83,12.99,12.575,12.62,967774,0
2016-12-01,12.76,13,12.66,12.77,1428289,0
2016-12-02,12.84,12.93,12.22,12.63,1889691,0
2016-12-05,12.82,13.375,12.78,12.94,1270116,0
2016-12-06,12.9,12.96,12.78,12.88,1092217,0
2016-12-07,12.9,13.17,12.81,13.05,1469593,0
2016-12-08,13.1,13.34,12.98,13.28,1147912,0
2016-12-09,13.33,13.33,13.07,13.2,493348,0
2016-12-12,13.26,13.3157,12.87,13.08,703850,0
2016-12-13,13.18,13.25,12.9,13.07,776746,0
2016-12-14,12.94,13.07,12.735,12.78,710364,0
2016-12-15,12.56,13.175,12.56,13.03,1368715,0
2016-12-16,13.07,13.24,12.7,12.75,1591008,0
2016-12-19,12.72,12.91,12.62,12.74,596981,0
2016-12-20,12.65,12.98,12.65,12.94,441332,0
2016-12-21,12.95,12.995,12.78,12.93,914179,0
2016-12-22,12.86,12.9997,12.575,12.63,550643,0
2016-12-23,12.64,12.74,12.61,12.71,240636,0
2016-12-27,12.77,12.99,12.77,12.84,349126,0
2016-12-28,12.96,12.98,12.615,12.69,435789,0
2016-12-29,12.77,12.85,12.48,12.58,597063,0
2016-12-30,12.54,12.7,12.38,12.42,564917,0
2017-01-03,12.7,12.99,12.51,12.83,746399,0
2017-01-04,12.97,13.22,12.82,13.2,945023,0
2017-01-05,13.16,13.16,12.78,12.94,891548,0
2017-01-06,13.01,13.39,12.85,13.23,1414845,0
2017-01-09,13.12,13.18,12.825,12.98,857419,0
2017-01-10,13.09,13.54,12.98,13.49,863016,0
2017-01-11,13.5,13.68,13.28,13.66,814164,0
2017-01-12,13.69,13.71,13.07,13.4,587873,0
2017-01-13,13.44,13.72,13.42,13.66,564633,0
2017-01-17,13.56,13.69,13.34,13.44,685967,0
2017-01-18,13.56,13.82,13.46,13.7,805878,0
2017-01-19,13.8,13.885,13.65,13.85,1050780,0
2017-01-20,13.86,13.93,13.705,13.78,929234,0
2017-01-23,13.79,13.88,13.53,13.71,703000,0
2017-01-24,13.82,14.41,13.82,14.4,818238,0
2017-01-25,14.52,14.69,14.28,14.6,1060205,0
2017-01-26,15.2,15.45,14.7568,14.99,2620511,0
2017-01-27,15,15,14.55,14.78,818114,0
2017-01-30,14.71,14.72,14.145,14.49,1100292,0
2017-01-31,14.46,14.55,14.05,14.43,1260895,0
2017-02-01,14.65,15.79,14.65,15.54,2043552,0
2017-02-02,15.66,15.66,14.81,15.02,2367555,0
2017-02-03,15.08,15.6,14.86,15.42,2186320,0
2017-02-06,15.29,15.59,15.27,15.49,1121211,0
2017-02-07,15.55,15.9,15.34,15.48,1818023,0
2017-02-08,15.46,15.49,15.18,15.49,1185335,0
2017-02-09,15.53,15.84,15.36,15.72,875109,0
2017-02-10,15.86,16.09,15.77,15.95,1095154,0
2017-02-13,16.08,16.19,15.6,15.88,1531332,0
2017-02-14,15.8,15.96,15.69,15.82,626164,0
2017-02-15,15.79,15.93,15.61,15.91,855123,0
2017-02-16,15.92,15.97,15.55,15.83,1169563,0
2017-02-17,15.73,15.84,15.5,15.73,872531,0
2017-02-21,16.46,16.79,16.24,16.51,1658390,0
2017-02-22,16.39,16.51,16.23,16.49,995737,0
2017-02-23,16.51,16.74,15.79,16.09,1124742,0
2017-02-24,15.83,16.34,15.72,16.18,925489,0
2017-02-27,16.15,16.72,16.08,16.66,1429101,0
2017-02-28,16.55,16.66,16.22,16.35,1227774,0
2017-03-01,16.74,17.03,16.64,16.94,1021689,0
2017-03-02,16.86,16.97,16.435,16.44,796496,0
2017-03-03,16.44,16.65,16.19,16.65,973546,0
2017-03-06,16.55,16.69,16.315,16.5,882042,0
2017-03-07,16.44,16.6,16.2,16.37,712281,0
2017-03-08,16.45,16.65,16.27,16.4,520595,0
2017-03-09,16.36,16.5,15.9,16.01,666932,0
2017-03-10,16.2,16.45,15.9,16.2,858587,0
2017-03-13,16.21,16.44,16.08,16.37,447386,0
2017-03-14,16.2,16.5199,15.99,16.49,602681,0
2017-03-15,16.65,16.84,16.53,16.84,768487,0
2017-03-16,16.93,17.04,16.78,17.03,643787,0
2017-03-17,17.05,17.15,16.82,16.85,1121784,0
2017-03-20,16.84,16.97,16.68,16.75,601209,0
2017-03-21,16.86,16.92,16.09,16.11,844498,0
2017-03-22,16.01,16.515,15.93,16.48,891842,0
2017-03-23,16.53,16.74,16.31,16.64,695299,0
2017-03-24,16.69,16.78,16.395,16.53,568299,0
2017-03-27,16.17,16.65,16.02,16.57,689779,0
2017-03-28,16.52,17.07,16.4558,16.98,589336,0
2017-03-29,16.92,16.97,16.66,16.75,595038,0
2017-03-30,16.71,17.09,16.71,16.92,888607,0
2017-03-31,16.86,17.19,16.54,17.13,1057012,0
2017-04-03,17.18,17.2,16.47,16.72,960509,0
2017-04-04,16.67,16.71,16.45,16.57,536388,0
2017-04-05,16.8,16.94,16.43,16.44,799003,0
2017-04-06,16.46,16.76,16.33,16.76,793380,0
2017-04-07,16.6,16.9,16.57,16.82,902692,0
2017-04-10,16.82,17.01,16.655,16.8,761945,0
2017-04-11,16.75,17.115,16.48,17.07,866385,0
2017-04-12,17,17,16.49,16.53,907157,0
2017-04-13,16.44,16.655,16.1,16.11,724940,0
2017-04-17,16.19,16.195,15.94,16.14,872276,0
2017-04-18,16.04,16.17,15.82,16.13,1301216,0
2017-04-19,16.27,16.52,16.27,16.29,775913,0
2017-04-20,16.43,16.88,16.43,16.74,692944,0
2017-04-21,17.27,17.289,16.695,16.8,1447325,0
2017-04-24,17.18,17.395,17.04,17.36,1117125,0
2017-04-25,17.5,17.79,17.365,17.56,881660,0
2017-04-26,17.54,18.0799,17.54,17.86,1204206,0
2017-04-27,17.86,18.08,17.6801,17.83,888810,0
2017-04-28,17.86,17.99,17.69,17.81,1184137,0
2017-05-01,17.89,17.91,17.54,17.79,674270,0
2017-05-02,17.78,18.09,17.56,17.78,1555578,0
2017-05-03,17.42,18.29,17.01,17.17,1808875,0
2017-05-04,17.28,17.34,16.84,17.15,1576688,0
2017-05-05,17.24,17.24,16.88,17.01,1146722,0
2017-05-08,16.98,17.0999,16.82,16.97,1111255,0
2017-05-09,17.06,17.25,16.88,17.06,1100395,0
2017-05-10,16.98,17.13,16.66,17.09,902102,0
2017-05-11,17.07,17.07,16.59,16.81,1214772,0
2017-05-12,16.74,16.77,16.46,16.49,799725,0
2017-05-15,16.78,17.22,16.75,17.04,1009930,0
2017-05-16,17.16,17.16,16.72,17.02,1409559,0
2017-05-17,16.69,16.69,16.01,16.1,1278351,0
2017-05-18,16,16.14,15.71,15.91,1420150,0
2017-05-19,16.02,16.38,16.02,16.07,1049146,0
2017-05-22,16.24,16.27,15.835,16.08,557763,0
2017-05-23,16.19,16.21,15.91,16.15,776093,0
2017-05-24,16.17,16.26,15.83,16.03,792400,0
2017-05-25,16.13,16.25,15.88,16.05,1125998,0
2017-05-26,16,16.09,15.81,16,742865,0
2017-05-30,15.9,16,15.59,15.6,1018151,0
2017-05-31,15.63,15.67,14.97,15.57,1162521,0
2017-06-01,15.7,16.02,15.56,16.02,1164062,0
2017-06-02,16.02,16.17,15.64,15.71,1168272,0
2017-06-05,15.68,15.78,15.41,15.42,924587,0
2017-06-06,15.28,15.92,15.21,15.85,959097,0
2017-06-07,15.91,16.16,15.81,16.05,707857,0
2017-06-08,16,16.22,15.86,16.11,726230,0
2017-06-09,16.16,16.415,16.07,16.23,643294,0
2017-06-12,16.22,16.235,15.86,16.16,724049,0
2017-06-13,16.19,16.32,16.07,16.32,803612,0
2017-06-14,16.34,16.37,15.87,15.89,598083,0
2017-06-15,15.62,16.16,15.5,16.1,770283,0
2017-06-16,15.96,16.02,15.74,15.93,804362,0
2017-06-19,16,16.27,16,16.25,718847,0
2017-06-20,16.12,16.18,15.78,15.79,525758,0
2017-06-21,15.9,16.12,15.51,15.54,462766,0
2017-06-22,15.58,15.665,15.47,15.59,328187,0
2017-06-23,15.6,15.685,15.45,15.59,558745,0
2017-06-26,15.67,15.9,15.52,15.71,480863,0
2017-06-27,15.73,15.73,15.46,15.54,859658,0
2017-06-28,15.76,16.33,15.69,16.33,1027942,0
2017-06-29,16.4,16.65,16.06,16.34,893887,0
2017-06-30,16.34,16.76,16.26,16.61,773977,0
2017-07-03,16.69,16.98,16.69,16.87,337191,0
2017-07-05,16.85,16.99,16.7,16.83,619822,0
2017-07-06,16.66,16.84,16.495,16.66,916308,0
2017-07-07,16.72,16.91,16.48,16.91,852693,0
2017-07-10,16.81,17.09,16.68,16.99,701635,0
2017-07-11,16.98,17.55,16.98,17.53,860689,0
2017-07-12,17.67,18.03,17.57,17.69,1117494,0
2017-07-13,17.64,18.03,17.64,17.9,1583153,0
2017-07-14,17.89,18.1,17.86,18.02,417192,0
2017-07-17,18.03,18.19,17.94,17.95,623058,0
2017-07-18,17.79,17.91,17.52,17.88,556179,0
2017-07-19,17.96,18.1,17.84,18.04,1561655,0
2017-07-20,18.13,18.4,17.895,17.9,645696,0
2017-07-21,18.03,18.03,17.6984,17.78,565323,0
2017-07-24,17.75,17.91,17.7,17.89,438851,0
2017-07-25,18.09,18.13,17.87,18.04,582408,0
2017-07-26,18.04,18.1,17.77,17.78,411663,0
2017-07-27,17.89,17.91,17.31,17.48,607778,0
2017-07-28,17.38,17.42,17.07,17.26,659557,0
2017-07-31,17.38,17.47,17.23,17.28,1011087,0
2017-08-01,17.46,17.47,16.78,17.14,1789351,0
2017-08-02,18.77,19,17.96,18.2,2664668,0
2017-08-03,18.45,18.65,17.99,18.06,1685428,0
2017-08-04,18.1,18.11,17.85,18.02,1346769,0
2017-08-07,18.06,19,18.05,18.92,2580586,0
2017-08-08,18.87,19.61,18.85,19.26,1652747,0
2017-08-09,19.18,19.4,19.13,19.19,921579,0
2017-08-10,19.02,19.06,18.385,18.66,1135889,0
2017-08-11,18.28,18.72,18.1,18.59,1080403,0
2017-08-14,18.83,19.2,18.735,19.08,1047502,0
2017-08-15,19.08,19.08,18.73,18.91,906425,0
2017-08-16,19.05,19.23,18.96,18.98,1406289,0
2017-08-17,18.9,18.98,18.55,18.57,1318566,0
2017-08-18,18.37,19.12,18.3,19.02,1077801,0
2017-08-21,19,19.03,18.39,18.42,1332832,0
2017-08-22,18.54,18.66,18.37,18.54,1024835,0
2017-08-23,18.41,18.643,18.37,18.5,662775,0
2017-08-24,18.56,18.65,18.4662,18.6,767865,0
2017-08-25,18.75,18.9,18.6,18.83,520145,0
2017-08-28,19,19,18.735,18.83,1305459,0
2017-08-29,18.61,19.31,18.6,19.28,901126,0
2017-08-30,19.28,19.715,19.26,19.67,1387483,0
2017-08-31,19.84,19.99,19.69,19.86,963383,0
2017-09-01,19.89,20.44,19.89,20.11,1219067,0
2017-09-05,20.33,20.57,20.04,20.19,1921198,0
2017-09-06,20.41,20.52,19.7001,19.97,1426866,0
2017-09-07,20,20.125,19.7,19.94,1071584,0
2017-09-08,19.9,20.72,19.78,20.65,1580411,0
2017-09-11,21,21.6,20.9,21.09,2806713,0
2017-09-12,21.38,21.61,21.225,21.45,2356218,0
2017-09-13,21.35,22.01,21.24,21.68,1875965,0
2017-09-14,21.68,22.47,21.44,22.45,1634008,0
2017-09-15,22.48,22.9,22.36,22.58,1784289,0
2017-09-18,24.57,25.93,23.5554,24.35,6685492,0
2017-09-19,25,26.09,24.72,25.57,5875451,0
2017-09-20,25.21,25.51,24.36,25.08,6187694,0
2017-09-21,25.09,25.68,25.09,25.5,1476047,0
2017-09-22,25.51,26.5,25.51,26.4,1679913,0
2017-09-25,26.4,26.91,25.92,26.23,1653922,0
2017-09-26,26.36,26.71,26.18,26.34,2347782,0
2017-09-27,26.64,26.74,26.11,26.61,1754221,0
2017-09-28,25.58,26.5,25.58,26.2,2038484,0
2017-09-29,26.12,26.29,25.96,26.01,2140066,0
2017-10-02,26.1,26.505,25.98,26.49,2359391,0
2017-10-03,26.67,27.03,26.5425,26.61,2164015,0
2017-10-04,26.61,26.84,26.54,26.55,1276128,0
2017-10-05,26.62,26.67,26.15,26.31,983376,0
2017-10-06,26.31,26.62,26.2,26.31,1769138,0
2017-10-09,26.39,26.39,26.05,26.26,907432,0
2017-10-10,26.45,26.45,26.07,26.24,626303,0
2017-10-11,26.28,26.34,26.11,26.24,658453,0
2017-10-12,25.5,26.01,25.19,25.93,1576547,0
2017-10-13,26.01,26.25,25.725,25.78,1566008,0
2017-10-16,25.98,26.34,25.87,26.28,1444629,0
2017-10-17,26.29,26.3,25.82,25.95,1051046,0
2017-10-18,26.01,26.29,25.84,26.03,834897,0
2017-10-19,25.96,26.21,25.67,26.13,1118520,0
2017-10-20,26.4,26.63,26.18,26.48,942073,0
2017-10-23,26.41,26.48,26.1,26.15,941328,0
2017-10-24,26.17,26.58,26.14,26.28,1152206,0
2017-10-25,26.14,26.35,25.13,25.9,1269070,0
2017-10-26,26.07,26.435,25.92,26.31,849498,0
2017-10-27,26.5,26.55,25.81,26.15,772852,0
2017-10-30,26,26.08,25.45,25.58,1411006,0
2017-10-31,25.66,26.165,25.62,26.01,1238654,0
2017-11-01,26.2,26.5,25.86,26.13,805946,0
2017-11-02,26.11,26.72,25.84,26.62,921345,0
2017-11-03,26.65,27.96,26.6201,26.75,2815641,0
2017-11-06,26.69,26.73,25.71,26.22,1327808,0
2017-11-07,26.14,26.555,26.13,26.29,943209,0
2017-11-08,26.16,26.27,25.45,25.92,1286221,0
2017-11-09,25.52,25.85,25.39,25.58,884219,0
2017-11-10,25.58,26.23,25.58,25.89,916988,0
