Date,Open,High,Low,Close,Volume,OpenInt
2010-03-23,14,14,14,14,0,0
2010-03-24,17.95,19.39,17.56,18.7,6890754,0
2010-03-25,18.9,19.5,18.04,18.04,1856696,0
2010-03-26,18.19,18.62,17.9,18.62,474983,0
2010-03-29,18.75,18.97,18.19,18.7,371639,0
2010-03-30,18.7,18.7,18.2,18.25,164923,0
2010-03-31,18,18.16,17.67,17.78,374673,0
2010-04-01,17.78,17.81,17.05,17.69,289396,0
2010-04-05,17.54,18.16,16.85,17.12,229995,0
2010-04-06,17,17.42,16.51,17.15,273446,0
2010-04-07,17,17.3,16.82,17.18,139428,0
2010-04-08,17.1,17.1,16.9,17,99513,0
2010-04-09,16.95,17.63,16.88,17.23,173479,0
2010-04-12,17.47,17.47,17.04,17.12,94340,0
2010-04-13,16.9,17.15,16.8,16.91,284517,0
2010-04-14,16.88,17.62,16.88,17.61,202469,0
2010-04-15,17.69,18.36,17.59,18.18,239705,0
2010-04-16,18.2,18.2,17.5,17.99,81655,0
2010-04-19,17.85,17.89,17.5,17.55,81146,0
2010-04-20,17.47,17.91,17.47,17.91,155476,0
2010-04-21,17.99,17.99,17.32,17.37,66551,0
2010-04-22,17.2,17.25,16.89,17.09,152144,0
2010-04-23,17.05,17.49,16.9,17.1,112643,0
2010-04-26,16.99,17.7,16.99,17.5,83664,0
2010-04-27,17.41,17.82,17.13,17.19,41453,0
2010-04-28,17.06,17.34,16.9,17.06,122900,0
2010-04-29,17.18,17.18,16.82,16.98,335879,0
2010-04-30,17,17.12,16.86,16.9,110911,0
2010-05-03,17.35,17.61,16.89,17.33,238497,0
2010-05-04,17.3,17.57,17,17.36,201339,0
2010-05-05,17.38,17.38,16.61,17.17,109510,0
2010-05-06,17.31,17.31,15.28,15.75,399208,0
2010-05-07,15.75,15.8,15.26,15.31,113807,0
2010-05-10,16.28,16.63,15.64,16.58,105260,0
2010-05-11,16.31,16.5,16.2,16.32,56959,0
2010-05-12,16.36,16.36,15.39,15.57,238889,0
2010-05-13,15.53,16.39,15.49,16.1,133241,0
2010-05-14,15.91,16.01,15.51,15.73,62163,0
2010-05-17,15.81,16.55,15.79,16.53,56450,0
2010-05-18,16.58,16.58,15.89,16,64175,0
2010-05-19,15.83,16.36,15.69,16.35,70794,0
2010-05-20,15.96,16.25,15.32,15.48,65783,0
2010-05-21,15.28,15.75,15.09,15.4,57924,0
2010-05-24,15.51,15.94,15.3,15.41,27183,0
2010-05-25,15.18,15.21,14.81,14.89,90091,0
2010-05-26,14.99,15.1,14.9,14.96,27571,0
2010-05-27,15.27,15.95,14.95,15.61,114177,0
2010-05-28,15.51,16,15.42,15.98,31907,0
2010-06-01,15.69,15.8,15.19,15.59,281865,0
2010-06-02,15.59,15.72,15.07,15.5,55182,0
2010-06-03,15.48,15.97,15.35,15.96,220197,0
2010-06-04,15.52,15.73,14.95,15,83550,0
2010-06-07,15,15.16,13.82,14.65,125510,0
2010-06-08,14.59,14.59,13.01,13.69,270404,0
2010-06-09,13.67,15.08,13.35,14,140440,0
2010-06-10,14.23,14.65,14.05,14.2,79386,0
2010-06-11,14.06,15.25,14.06,15.04,82816,0
2010-06-14,15.46,15.48,14.26,14.41,71442,0
2010-06-15,14.59,14.75,14.27,14.74,83679,0
2010-06-16,14.52,16.48,14.52,15.86,203578,0
2010-06-17,15.83,16.48,15.11,16.1,120214,0
2010-06-18,16,16.35,15.75,15.76,57345,0
2010-06-21,15.95,15.97,15.26,15.49,70621,0
2010-06-22,15.48,16.05,15.21,15.27,93526,0
2010-06-23,15.26,16.19,14.75,15.88,90622,0
2010-06-24,15.84,16.15,15.7,15.72,98362,0
2010-06-25,15.77,15.77,15.01,15.18,669917,0
2010-06-28,15.21,15.77,14.92,15.36,35728,0
2010-06-29,15.14,15.14,14.29,14.4,79008,0
2010-06-30,14.21,14.5,13.86,13.98,65366,0
2010-07-01,14,14,13.03,13.28,142039,0
2010-07-02,13.3,13.32,13.05,13.2,37342,0
2010-07-06,13.37,13.97,13.15,13.26,94337,0
2010-07-07,13.26,13.62,13.09,13.57,84051,0
2010-07-08,13.5,13.97,13.45,13.6,67193,0
2010-07-09,13.61,14.71,13.61,14.36,454555,0
2010-07-12,14.4,14.55,14.07,14.16,48331,0
2010-07-13,14.29,14.45,14.05,14.25,65719,0
2010-07-14,14.23,14.48,13.78,13.9,106569,0
2010-07-15,13.96,14,13.42,13.44,114285,0
2010-07-16,13.4,13.4,12.81,12.86,124248,0
2010-07-19,12.94,13.41,12.7,13.38,98177,0
2010-07-20,13.17,13.4,12.95,13.25,84039,0
2010-07-21,13.28,13.96,13.28,13.36,82304,0
2010-07-22,13.58,13.63,13.37,13.6,107872,0
2010-07-23,13.54,13.66,13.31,13.63,122300,0
2010-07-26,13.67,13.95,13.4,13.7,104816,0
2010-07-27,13.79,13.93,13.56,13.63,30574,0
2010-07-28,13.58,13.98,13.58,13.63,39808,0
2010-07-29,13.72,13.74,12.31,12.37,208844,0
2010-07-30,12.3,12.85,12.02,12.51,150381,0
2010-08-02,12.72,12.87,12.05,12.35,132512,0
2010-08-03,12.33,12.33,11.63,11.83,259378,0
2010-08-04,11.85,12.08,11.63,11.79,147599,0
2010-08-05,11.7,11.7,11.41,11.48,121412,0
2010-08-06,11.45,11.45,10.9,11,158359,0
2010-08-09,11.12,11.12,10.75,10.82,194992,0
2010-08-10,10.65,10.79,10.11,10.24,183242,0
2010-08-11,10.06,10.06,9.76,9.93,169737,0
2010-08-12,9.75,9.8,9.64,9.79,143813,0
2010-08-13,9.73,9.81,9.7,9.75,62926,0
2010-08-16,10.4,10.44,10.01,10.28,83565,0
2010-08-17,10.39,10.48,10.13,10.27,58662,0
2010-08-18,10.24,10.3,10.01,10.2,43474,0
2010-08-19,10.14,10.16,9.72,9.78,47878,0
2010-08-20,9.76,10.3,9.65,10.21,86503,0
2010-08-23,10.23,11.06,10.23,10.87,140260,0
2010-08-24,10.62,10.84,10.32,10.33,95120,0
2010-08-25,10.25,10.74,10,10.62,208480,0
2010-08-26,10.57,10.65,10.25,10.4,155230,0
2010-08-27,10.59,12.33,10.36,12.14,312632,0
2010-08-30,12.21,13.16,11.37,11.38,588052,0
2010-08-31,11.31,11.66,11.14,11.4,205305,0
2010-09-01,11.59,11.74,11.36,11.74,128580,0
2010-09-02,11.8,11.8,11.02,11.45,121031,0
2010-09-03,11.73,11.73,11.17,11.5,45497,0
2010-09-07,11.45,11.45,11.05,11.29,111925,0
2010-09-08,11.31,11.49,11.05,11.3,52313,0
2010-09-09,11.48,11.55,11.24,11.3,87466,0
2010-09-10,11.38,11.71,11.28,11.54,168284,0
2010-09-13,11.69,11.98,11.55,11.93,106122,0
2010-09-14,11.93,12.2,11.62,12.12,96870,0
2010-09-15,12.15,12.75,11.97,12.6,131527,0
2010-09-16,12.66,13.05,12.44,12.77,163060,0
2010-09-17,12.84,12.84,12.26,12.42,171497,0
2010-09-20,12.38,12.73,12.02,12.31,179596,0
2010-09-21,12.25,12.25,11.51,11.66,198795,0
2010-09-22,11.85,11.85,11.2,11.3,95767,0
2010-09-23,11.23,11.3,10.88,10.95,109365,0
2010-09-24,11.2,11.33,11,11.26,110669,0
2010-09-27,11.25,11.6,10.94,11.16,116140,0
2010-09-28,11.1,11.36,11.05,11.24,32506,0
2010-09-29,11.17,11.53,11.14,11.53,79898,0
2010-09-30,11.52,11.61,11.15,11.22,131087,0
2010-10-01,11.23,11.41,11.05,11.2,59654,0
2010-10-04,11.15,11.5,11.15,11.36,79653,0
2010-10-05,9.5,10.49,9.3,10.03,1203998,0
2010-10-06,10,10.17,9.75,9.8,161892,0
2010-10-07,9.87,10.03,9.82,9.92,80250,0
2010-10-08,10,10.03,9.85,9.99,111609,0
2010-10-11,9.93,10.03,9.79,9.83,131957,0
2010-10-12,9.85,9.97,9.85,9.88,52200,0
2010-10-13,9.96,10.09,9.85,10,214144,0
2010-10-14,10,10.13,9.87,9.99,40627,0
2010-10-15,10.07,10.1,9.93,9.97,129507,0
2010-10-18,9.96,10,9.85,10,32021,0
2010-10-19,9.9,10.04,9.82,10.01,170146,0
2010-10-20,10.1,10.1,9.89,9.93,30623,0
2010-10-21,9.99,10.3,9.82,10.19,189526,0
2010-10-22,10.26,10.32,10.1,10.26,75280,0
2010-10-25,10.32,10.32,10.08,10.22,74280,0
2010-10-26,10.19,10.26,10.05,10.25,40866,0
2010-10-27,10.13,10.29,10.07,10.25,43542,0
2010-10-28,10.24,10.57,10.16,10.5,99655,0
2010-10-29,10.36,10.57,10.3,10.44,181476,0
2010-11-01,10.52,10.52,10.01,10.06,146118,0
2010-11-02,10.08,10.08,9.54,10,570790,0
2010-11-03,9.91,10.96,9.76,10.85,330062,0
2010-11-04,10.7,10.8,10.22,10.75,473536,0
2010-11-05,10.71,10.78,10.52,10.54,86666,0
2010-11-08,10.57,10.57,10.09,10.14,166855,0
2010-11-09,10.21,10.3,10.01,10.07,235080,0
2010-11-10,10.12,10.15,9.9,10.11,109436,0
2010-11-11,10.04,10.43,9.81,10.4,209893,0
2010-11-12,10.42,10.5,10.31,10.41,127754,0
2010-11-15,10.4,10.57,10.36,10.45,140476,0
2010-11-16,10.24,10.27,9.86,10.1,120303,0
2010-11-17,10.1,10.11,9.88,10.1,75536,0
2010-11-18,10.12,10.3,9.95,10.14,117665,0
2010-11-19,10.11,10.3,10.07,10.22,124799,0
2010-11-22,10.21,10.39,9.93,10.36,134041,0
2010-11-23,10.26,10.3,9.91,10.23,110560,0
2010-11-24,10.25,10.45,10.22,10.37,90136,0
2010-11-26,10.31,10.41,10.14,10.39,29705,0
2010-11-29,10.37,10.6,10.15,10.5,77434,0
2010-11-30,10.5,10.89,10.26,10.74,416841,0
2010-12-01,10.85,11,10.66,10.89,227673,0
2010-12-02,10.85,11.08,10.79,10.99,380766,0
2010-12-03,10.91,11.17,10.73,11.06,57654,0
2010-12-06,11,11,10.56,10.61,110157,0
2010-12-07,10.72,11.1,10.5,11.08,90970,0
2010-12-08,11.1,11.1,10.65,10.85,112418,0
2010-12-09,10.87,10.87,10.61,10.83,53034,0
2010-12-10,10.75,11.03,10.66,10.82,49137,0
2010-12-13,10.9,10.91,10.42,10.77,102497,0
2010-12-14,10.76,10.77,10.29,10.69,75226,0
2010-12-15,10.66,10.72,10.37,10.5,37555,0
2010-12-16,10.46,10.72,10.22,10.59,50745,0
2010-12-17,10.49,10.53,10.3,10.46,76240,0
2010-12-20,10.38,10.49,10.17,10.39,88488,0
2010-12-21,10.37,10.39,10.18,10.26,97624,0
2010-12-22,10.23,10.29,10,10.25,136109,0
2010-12-23,10.21,10.21,10,10.04,73450,0
2010-12-27,10.02,10.45,9.87,10.35,81760,0
2010-12-28,10.33,10.33,10.1,10.14,65990,0
2010-12-29,10.1,10.3,10.09,10.28,66826,0
2010-12-30,10.3,10.41,10.24,10.37,63090,0
2010-12-31,10.42,10.88,10.42,10.76,121324,0
2011-01-03,10.82,10.9,10.63,10.89,53065,0
2011-01-04,10.87,11,10.76,10.87,62430,0
2011-01-05,10.82,10.92,10.54,10.9,43519,0
2011-01-06,10.88,10.88,10.65,10.79,92878,0
2011-01-07,10.79,10.99,10.72,10.99,39838,0
2011-01-10,10.94,11.98,10.79,11.97,176931,0
2011-01-11,12,12,11.63,11.97,150482,0
2011-01-12,12,12.11,11.64,12.08,172802,0
2011-01-13,12.06,12.83,12.06,12.62,135504,0
2011-01-14,12.68,12.74,12.38,12.54,28321,0
2011-01-18,12.48,12.48,12.04,12.31,40665,0
2011-01-19,12.23,12.25,11.62,11.7,133308,0
2011-01-20,11.63,11.64,11.05,11.29,107229,0
2011-01-21,11.24,11.58,10.87,11.07,119197,0
2011-01-24,11.02,11.27,10.9,11.13,114388,0
2011-01-25,11.07,11.13,10.95,11.04,60970,0
2011-01-26,11.04,11.48,10.95,11.26,36578,0
2011-01-27,11.3,11.49,11.05,11.35,34212,0
2011-01-28,11.2,11.3,10.95,11.09,54193,0
2011-01-31,11.1,11.23,11.01,11.16,35939,0
2011-02-01,11.12,11.47,11.04,11.31,99552,0
2011-02-02,11.28,11.45,11.15,11.34,43740,0
2011-02-03,11.31,11.49,11.08,11.36,53842,0
2011-02-04,11.8,11.88,11,11.43,99736,0
2011-02-07,11.46,12.11,11.46,11.94,115278,0
2011-02-08,11.8,11.8,10.9,11.07,431870,0
2011-02-09,11.04,11.07,10.5,10.9,175262,0
2011-02-10,10.85,11.05,10.74,10.99,132118,0
2011-02-11,11.31,11.67,11.15,11.45,210340,0
2011-02-14,11.51,11.56,10.99,11.36,210755,0
2011-02-15,11.42,11.6,11.19,11.42,150690,0
2011-02-16,11.37,11.48,11.15,11.39,145863,0
2011-02-18,11.14,11.39,10.93,11.07,66771,0
2011-02-22,11.1,11.11,10.31,10.55,179296,0
2011-02-23,10.5,10.56,10.23,10.55,83973,0
2011-02-24,10.5,10.78,10.34,10.5,164647,0
2011-02-25,10.43,10.74,10.42,10.72,143807,0
2011-02-28,10.67,10.75,10.4,10.52,202133,0
2011-03-01,10.51,10.52,10.1,10.15,65130,0
2011-03-02,10.06,10.45,10,10.41,103566,0
2011-03-03,10.44,10.44,9.75,9.9,295971,0
2011-03-04,9.93,9.93,9,9.54,454570,0
2011-03-07,9.53,9.82,9.42,9.75,152837,0
2011-03-08,9.73,9.95,9.49,9.85,80008,0
2011-03-09,9.85,9.98,9.71,9.82,105967,0
2011-03-10,9.76,9.76,9.26,9.42,103610,0
2011-03-11,9.2,9.8,9.13,9.42,156510,0
2011-03-14,9.38,9.38,9.04,9.14,157055,0
2011-03-15,8.96,9.11,8.77,8.98,89655,0
2011-03-16,8.98,9.04,8.76,8.83,77751,0
2011-03-17,8.86,9.04,8.2,8.28,131562,0
2011-03-18,8.19,8.3,7.83,8.08,312659,0
2011-03-21,8.21,8.51,8.09,8.24,447773,0
2011-03-22,8.29,8.42,8.06,8.06,104515,0
2011-03-23,8.06,8.11,7.93,8.11,111448,0
2011-03-24,8.17,8.18,8.1,8.15,70174,0
2011-03-25,8.15,8.17,7.94,8.09,75667,0
2011-03-28,8.11,8.11,7.5,7.76,112568,0
2011-03-29,7.67,7.77,7.32,7.77,320056,0
2011-03-30,7.84,8.3,7.83,8.29,521688,0
2011-03-31,8.31,8.5,7.99,8.17,190376,0
2011-04-01,8.21,8.3,8.03,8.22,163989,0
2011-04-04,8.22,8.25,7.86,7.91,78246,0
2011-04-05,7.94,8.34,7.94,8.26,150183,0
2011-04-06,8.28,8.54,8.22,8.49,136201,0
2011-04-07,8.49,8.49,8.24,8.38,101488,0
2011-04-08,8.39,8.45,8.31,8.38,53969,0
2011-04-11,8.38,8.38,8.11,8.17,70897,0
2011-04-12,8.06,8.15,7.92,7.92,112132,0
2011-04-13,7.97,7.97,7.7,7.94,83126,0
2011-04-14,7.87,8.08,7.87,8,75519,0
2011-04-15,7.96,8.15,7.89,8.07,70763,0
2011-04-18,7.93,8.13,7.78,7.82,105350,0
2011-04-19,7.88,7.96,7.79,7.8,51456,0
2011-04-20,7.93,8.15,7.71,7.98,78525,0
2011-04-21,8.02,8.07,7.94,8.05,51127,0
2011-04-25,8.02,8.12,7.92,7.95,48682,0
2011-04-26,7.95,8.18,7.83,8.09,70480,0
2011-04-27,8.1,8.15,8.08,8.09,53151,0
2011-04-28,8,8.04,7.84,7.93,85679,0
2011-04-29,8.16,9.6,8.16,9.39,477956,0
2011-05-02,9.46,9.68,9.08,9.11,157901,0
2011-05-03,9.09,9.15,8.75,8.87,114582,0
2011-05-04,8.81,8.89,8.75,8.87,44334,0
2011-05-05,8.82,9.04,8.76,8.88,58712,0
2011-05-06,9,9.32,8.84,9.1,124712,0
2011-05-09,9.05,9.05,8.86,8.86,59023,0
2011-05-10,8.91,9.12,8.91,9.1,74575,0
2011-05-11,9.04,9.12,8.95,8.96,45277,0
2011-05-12,8.95,9,8.88,8.93,53942,0
2011-05-13,9.07,9.07,8.87,8.91,38150,0
2011-05-16,8.89,9,8.76,8.85,45544,0
2011-05-17,8.79,9,8.74,8.8,122624,0
2011-05-18,8.83,9.05,8.65,9.02,188081,0
2011-05-19,8.97,9.09,8.95,9.07,45796,0
2011-05-20,8.97,9.06,8.92,8.98,76211,0
2011-05-23,8.91,9.05,8.86,9.03,191073,0
2011-05-24,9.04,9.04,8.85,8.94,281482,0
2011-05-25,8.97,9,8.89,8.97,76709,0
2011-05-26,8.9,9.02,8.54,8.93,296720,0
2011-05-27,8.99,9.06,8.9,9.03,134445,0
2011-05-31,9.09,9.43,9.08,9.11,495692,0
2011-06-01,9.12,9.42,8.95,8.95,374470,0
2011-06-02,8.94,9.28,8.91,9.18,130425,0
2011-06-03,9.07,9.19,8.97,9,94350,0
2011-06-06,9,9.22,9,9.14,100413,0
2011-06-07,9.17,9.53,9.15,9.35,90069,0
2011-06-08,9.34,9.36,9.08,9.1,83902,0
2011-06-09,9.12,9.17,9.05,9.06,136037,0
2011-06-10,9.02,9.27,8.83,9.22,77502,0
2011-06-13,9.21,9.37,9.02,9.15,76365,0
2011-06-14,9.2,9.42,9.12,9.32,105469,0
2011-06-15,9.21,9.22,9.01,9.11,89671,0
2011-06-16,9.12,9.25,9.06,9.2,112620,0
2011-06-17,9.25,9.26,8.86,8.99,212838,0
2011-06-20,8.99,9.04,8.9,8.91,69089,0
2011-06-21,9,9,8.79,8.93,106351,0
2011-06-22,8.86,8.87,8.49,8.52,119714,0
2011-06-23,8.45,8.5,8.09,8.3,96771,0
2011-06-24,8.33,8.58,8.32,8.48,884384,0
2011-06-27,8.43,8.56,8.35,8.42,94641,0
2011-06-28,8.49,8.57,8.31,8.57,77973,0
2011-06-29,8.59,8.7,8.47,8.66,72715,0
2011-06-30,8.65,8.76,8.6,8.66,87554,0
2011-07-01,8.69,9.26,8.43,9.23,147833,0
2011-07-05,9.02,9.09,8.68,8.95,87433,0
2011-07-06,8.91,8.91,8.57,8.7,122557,0
2011-07-07,8.71,8.87,8.53,8.67,165788,0
2011-07-08,8.6,8.66,8.38,8.59,68257,0
2011-07-11,8.48,8.53,8.32,8.38,53380,0
2011-07-12,8.34,8.53,7.89,7.89,113956,0
2011-07-13,7.97,8.09,7.89,7.94,244577,0
2011-07-14,7.91,7.91,7.62,7.62,135804,0
2011-07-15,7.6,7.62,7.22,7.37,230149,0
2011-07-18,7.37,7.41,7.11,7.28,95645,0
2011-07-19,7.35,7.48,7.13,7.36,116897,0
2011-07-20,7.35,7.35,7.25,7.34,74390,0
2011-07-21,7.33,7.4,7.17,7.33,81320,0
2011-07-22,7.35,7.53,7.28,7.39,115277,0
2011-07-25,7.26,7.29,7.21,7.25,70159,0
2011-07-26,7.29,7.29,7.07,7.09,66702,0
2011-07-27,7.11,7.14,6.93,6.97,120930,0
2011-07-28,6.97,7.01,6.52,6.77,125530,0
2011-07-29,6.62,6.86,6.5,6.65,196632,0
2011-08-01,6.65,6.69,6.08,6.11,239121,0
2011-08-02,6.08,6.17,5.87,5.87,232733,0
2011-08-03,5.87,6.02,5.74,5.81,228797,0
2011-08-04,5.74,5.8,5.48,5.49,199045,0
2011-08-05,5.54,5.97,5.43,5.83,180127,0
2011-08-08,5.56,5.77,4.9,4.9,400724,0
2011-08-09,4.93,5.07,4.86,5.02,263328,0
2011-08-10,5.7,5.81,4.92,5.02,255377,0
2011-08-11,5.04,5.18,5.01,5.17,213757,0
2011-08-12,5.2,5.27,5.01,5.1,149186,0
2011-08-15,5.11,5.77,5.03,5.72,204899,0
2011-08-16,5.52,5.62,5.2,5.39,222854,0
2011-08-17,5.43,5.8,5.42,5.7,278632,0
2011-08-18,5.57,5.57,5.28,5.3,198366,0
2011-08-19,5.23,5.42,5.23,5.26,147225,0
2011-08-22,5.41,5.44,5.26,5.31,78295,0
2011-08-23,5.35,5.6,5.33,5.57,137698,0
2011-08-24,5.56,5.7,5.52,5.69,34036,0
2011-08-25,5.71,5.71,5.49,5.5,59515,0
2011-08-26,5.46,5.61,5.41,5.52,70105,0
2011-08-29,5.61,6.04,5.55,6,141512,0
2011-08-30,5.94,6.12,5.74,5.97,85068,0
2011-08-31,5.92,6.05,5.74,5.75,178244,0
2011-09-01,5.8,5.82,5.35,5.42,84830,0
2011-09-02,5.28,5.35,5.25,5.26,89850,0
2011-09-06,5.18,5.58,5.18,5.3,140059,0
2011-09-07,5.44,5.99,5.44,5.91,135451,0
2011-09-08,5.91,6.1,5.66,5.77,80756,0
2011-09-09,5.72,5.78,5.5,5.73,70172,0
2011-09-12,5.67,6.49,5.67,6.33,94524,0
2011-09-13,6.36,6.52,6.25,6.48,58521,0
2011-09-14,6.5,6.63,6.35,6.46,103074,0
2011-09-15,6.5,6.55,6.23,6.4,65739,0
2011-09-16,6.45,7.01,6.45,6.76,172130,0
2011-09-19,6.66,6.68,6.4,6.61,71719,0
2011-09-20,6.59,6.71,6.39,6.57,135254,0
2011-09-21,6.53,6.55,6.08,6.11,70381,0
2011-09-22,5.99,6.49,5.94,6.1,136012,0
2011-09-23,6.11,6.72,6.11,6.64,104747,0
2011-09-26,6.68,6.72,6.39,6.6,31787,0
2011-09-27,6.58,6.73,6.35,6.69,77944,0
2011-09-28,6.69,6.86,6.39,6.4,45884,0
2011-09-29,6.51,6.58,6.27,6.55,58248,0
2011-09-30,6.43,6.73,6.33,6.46,89610,0
2011-10-03,6.4,6.4,5.5,5.59,149415,0
2011-10-04,5.53,5.96,5.34,5.88,99941,0
2011-10-05,5.5,5.71,5.4,5.53,143451,0
2011-10-06,5.49,5.93,5.45,5.91,66662,0
2011-10-07,5.93,5.95,5.62,5.76,49840,0
2011-10-10,5.85,5.95,5.78,5.95,45021,0
2011-10-11,5.88,6.11,5.88,6.06,40642,0
2011-10-12,6.06,6.15,6.04,6.07,51029,0
2011-10-13,6.06,6.11,5.91,6,29505,0
2011-10-14,6.08,6.17,5.91,6.02,50624,0
2011-10-17,5.98,6.1,5.52,5.55,35242,0
2011-10-18,5.56,5.9,5.5,5.8,48953,0
2011-10-19,5.77,5.77,5.51,5.53,28592,0
2011-10-20,5.53,5.53,5.15,5.21,61296,0
2011-10-21,5.3,5.62,5.22,5.35,46730,0
2011-10-24,5.39,5.64,5.3,5.42,55697,0
2011-10-25,5.36,5.36,4.89,4.91,121179,0
2011-10-26,4.96,5.46,4.88,5.37,38032,0
2011-10-27,5.54,6.28,5.44,6.16,106318,0
2011-10-28,6.16,6.41,6.15,6.25,47162,0
2011-10-31,6.16,6.18,5.65,5.82,67402,0
2011-11-01,5.47,5.6,5.29,5.32,68489,0
2011-11-02,5.4,5.73,5.4,5.62,80560,0
2011-11-03,5.69,5.7,5.5,5.53,54390,0
2011-11-04,5.5,5.56,5.42,5.45,73362,0
2011-11-07,5.44,5.46,5.1,5.14,50876,0
2011-11-08,5.16,5.24,5.03,5.15,102006,0
2011-11-09,5.01,5.15,4.85,4.92,65262,0
2011-11-10,5.02,5.23,4.81,4.83,80744,0
2011-11-11,4.92,5.16,4.92,5,88898,0
2011-11-14,5,5.09,4.9,5.04,49123,0
2011-11-15,4.98,5.42,4.9,5.36,51665,0
2011-11-16,5.25,5.35,5.13,5.14,88527,0
2011-11-17,5.13,5.13,4.9,4.92,41793,0
2011-11-18,4.91,5.01,4.88,4.96,36113,0
2011-11-21,4.87,4.92,4.72,4.73,59434,0
2011-11-22,4.72,4.8,4.63,4.78,106294,0
2011-11-23,4.71,5,4.71,4.79,54565,0
2011-11-25,4.76,4.83,4.74,4.75,22573,0
2011-11-28,4.87,5.04,4.73,4.82,73559,0
2011-11-29,4.81,4.82,4.43,4.46,33351,0
2011-11-30,4.69,4.85,4.62,4.82,162456,0
2011-12-01,4.81,4.86,4.68,4.8,85942,0
2011-12-02,4.88,5.09,4.81,5.04,44814,0
2011-12-05,5.12,5.15,4.85,4.95,57733,0
2011-12-06,4.96,5.14,4.78,5.02,43018,0
2011-12-07,5.01,5.01,4.62,4.9,30905,0
2011-12-08,4.9,4.9,4.62,4.67,46291,0
2011-12-09,4.68,5,4.68,4.99,234598,0
2011-12-12,4.9,4.99,4.68,4.76,38845,0
2011-12-13,4.79,4.79,4.48,4.49,45575,0
2011-12-14,4.47,4.58,4.45,4.57,295469,0
2011-12-15,4.63,4.65,4.49,4.54,103544,0
2011-12-16,4.55,4.61,4.32,4.42,204913,0
2011-12-19,4.48,4.48,4.18,4.21,120661,0
2011-12-20,4.34,4.38,4.24,4.27,152744,0
2011-12-21,4.22,4.27,4.13,4.14,98255,0
2011-12-22,4.16,4.31,4.16,4.31,154369,0
2011-12-23,4.33,4.49,4.3,4.48,83628,0
2011-12-27,4.44,4.56,4.4,4.5,74022,0
2011-12-28,4.47,4.61,4.31,4.44,358374,0
2011-12-29,4.43,4.59,4.41,4.53,115019,0
2011-12-30,4.56,4.88,4.51,4.75,159756,0
2012-01-03,4.96,5,4.83,4.93,76290,0
2012-01-04,4.92,4.94,4.65,4.9,88534,0
2012-01-05,4.88,5.02,4.75,5.01,77010,0
2012-01-06,5,5,4.9,4.92,120989,0
2012-01-09,4.93,5,4.89,4.93,203240,0
2012-01-10,5.02,5.31,4.99,5.09,65795,0
2012-01-11,5.11,5.3,5.11,5.25,21362,0
2012-01-12,5.25,5.25,5.02,5.23,44115,0
2012-01-13,5.1,5.21,5.09,5.18,31343,0
2012-01-17,5.2,5.24,5.11,5.14,29646,0
2012-01-18,5.14,5.55,5.14,5.55,121586,0
2012-01-19,5.58,6.2,5.57,6.12,154849,0
2012-01-20,6.14,6.38,6.07,6.31,643537,0
2012-01-23,6.29,6.3,6.13,6.18,58942,0
2012-01-24,6.13,6.32,6.13,6.3,37419,0
2012-01-25,6.31,6.4,6.25,6.33,48894,0
2012-01-26,6.33,6.36,5.87,5.99,102844,0
2012-01-27,5.96,6.01,5.85,5.95,59582,0
2012-01-30,5.92,5.96,5.87,5.94,28128,0
2012-01-31,6,6.01,5.91,5.97,217298,0
2012-02-01,6.02,6.07,5.99,6.03,63985,0
2012-02-02,6.01,6.2,5.78,5.99,106219,0
2012-02-03,6.1,6.15,6,6.1,101011,0
2012-02-06,6.05,6.25,6.01,6.23,42299,0
2012-02-07,6.24,6.27,6.13,6.27,39026,0
2012-02-08,6.23,6.23,5.84,6,79942,0
2012-02-09,6,6,5.76,5.8,42871,0
2012-02-10,5.74,5.8,5.7,5.77,57400,0
2012-02-13,5.75,5.82,5.63,5.78,73290,0
2012-02-14,5.77,5.77,5.6,5.7,42025,0
2012-02-15,5.71,5.73,5.54,5.58,78793,0
2012-02-16,5.58,5.61,5.45,5.51,86677,0
2012-02-17,5.53,5.55,5.48,5.53,39975,0
2012-02-21,5.53,5.61,5.41,5.43,39659,0
2012-02-22,5.35,5.47,5.28,5.29,100142,0
2012-02-23,5.29,5.68,5.28,5.53,153331,0
2012-02-24,5.49,5.6,5.49,5.57,15122,0
2012-02-27,5.54,5.84,5.47,5.72,53769,0
2012-02-28,5.74,5.84,5.71,5.74,34177,0
2012-02-29,5.76,5.77,5.49,5.5,75709,0
2012-03-01,5.55,5.92,5.5,5.78,143860,0
2012-03-02,5.81,6.05,5.68,5.69,150600,0
2012-03-05,5.7,5.7,5.38,5.5,50681,0
2012-03-06,5.44,5.67,5.39,5.63,84570,0
2012-03-07,5.61,5.71,5.6,5.67,45695,0
2012-03-08,5.67,5.73,5.49,5.56,56028,0
2012-03-09,5.63,6,5.57,5.98,414182,0
2012-03-12,5.97,6.01,5.75,5.97,57185,0
2012-03-13,6.06,6.06,5.95,6,64555,0
2012-03-14,5.97,6.07,5.88,6.05,79001,0
2012-03-15,6.05,6.05,5.83,5.99,164297,0
2012-03-16,6,6,5.85,5.85,94740,0
2012-03-19,5.83,6.04,5.81,5.96,37958,0
2012-03-20,5.88,5.94,5.83,5.83,45430,0
2012-03-21,5.88,5.88,5.75,5.78,25041,0
2012-03-22,5.7,5.72,5.52,5.6,49337,0
2012-03-23,5.6,5.68,5.57,5.57,95576,0
2012-03-26,5.67,5.78,5.61,5.7,114626,0
2012-03-27,5.66,5.73,5.58,5.58,102509,0
2012-03-28,5.6,5.61,5.43,5.59,55428,0
2012-03-29,5.54,5.59,5.51,5.53,17095,0
2012-03-30,5.6,5.6,5.45,5.57,142076,0
2012-04-02,5.53,5.54,5.4,5.46,347349,0
2012-04-03,5.43,5.47,5.27,5.31,118405,0
2012-04-04,5.3,5.37,5.27,5.32,202969,0
2012-04-05,5.29,5.42,5.29,5.38,63438,0
2012-04-09,5.27,5.35,5.21,5.26,34001,0
2012-04-10,5.27,5.27,5.02,5.07,68026,0
2012-04-11,5.11,5.18,4.95,4.98,106036,0
2012-04-12,4.96,5.17,4.95,5.14,44704,0
2012-04-13,5.13,5.13,4.99,5,47228,0
2012-04-16,5.03,5.13,4.95,5.12,22831,0
2012-04-17,5.12,5.12,5,5.01,98019,0
2012-04-18,5,5.15,4.98,5,70051,0
2012-04-19,5.03,5.04,4.96,4.97,29059,0
2012-04-20,5.04,5.04,4.99,5.01,46724,0
2012-04-23,4.96,5.02,4.68,4.95,303445,0
2012-04-24,4.91,5,4.91,5,53442,0
2012-04-25,5.06,5.1,4.95,5,63127,0
2012-04-26,5,5.01,4.95,4.98,8824,0
2012-04-27,4.97,5.02,4.91,4.99,12285,0
2012-04-30,4.96,5,4.85,4.85,27619,0
2012-05-01,4.87,4.91,4.62,4.7,55230,0
2012-05-02,4.69,4.78,4.67,4.71,94399,0
2012-05-03,5.01,5.3,4.91,4.98,327178,0
2012-05-04,4.98,4.99,4.84,4.95,106048,0
2012-05-07,4.91,5,4.85,4.92,59263,0
2012-05-08,4.87,4.97,4.78,4.95,37345,0
2012-05-09,4.89,4.99,4.89,4.92,33701,0
2012-05-10,4.95,4.96,4.7,4.81,42926,0
2012-05-11,4.74,4.8,4.7,4.73,36672,0
2012-05-14,4.69,4.82,4.59,4.6,30341,0
2012-05-15,4.59,4.62,4.55,4.55,36765,0
2012-05-16,4.54,4.55,4.13,4.3,240521,0
2012-05-17,4.3,4.31,4.2,4.26,82805,0
2012-05-18,4.25,4.29,4.14,4.16,245617,0
2012-05-21,4.2,4.2,4.11,4.13,120185,0
2012-05-22,4.1,4.15,4.09,4.12,111524,0
2012-05-23,4.05,4.13,4.04,4.13,56209,0
2012-05-24,4.21,4.21,4.08,4.16,72111,0
2012-05-25,4.17,4.2,4.08,4.2,62395,0
2012-05-29,4.21,4.26,4.18,4.22,62615,0
2012-05-30,4.16,4.29,4.15,4.24,108200,0
2012-05-31,4.23,4.48,4.18,4.48,87711,0
2012-06-01,4.38,4.42,4.25,4.31,76370,0
2012-06-04,4.32,4.38,4.23,4.23,63684,0
2012-06-05,4.22,4.47,4.2,4.37,60320,0
2012-06-06,4.43,4.47,4.33,4.47,67327,0
2012-06-07,4.5,4.55,4.45,4.48,108242,0
2012-06-08,4.46,4.58,4.43,4.53,44266,0
2012-06-11,4.57,4.74,4.5,4.58,100063,0
2012-06-12,4.6,4.75,4.54,4.67,61527,0
2012-06-13,4.65,4.75,4.52,4.55,77754,0
2012-06-14,4.54,4.75,4.52,4.73,81087,0
2012-06-15,4.7,4.87,4.56,4.82,99769,0
2012-06-18,4.79,5,4.78,4.95,49566,0
2012-06-19,4.98,5.07,4.91,4.95,71586,0
2012-06-20,4.97,5.04,4.9,4.98,82223,0
2012-06-21,5,5.03,4.89,4.9,104986,0
2012-06-22,4.9,5.13,4.88,5.01,1229720,0
2012-06-25,4.89,5.05,4.85,4.91,108687,0
2012-06-26,4.96,5,4.91,4.95,167522,0
2012-06-27,4.98,4.98,4.8,4.95,104042,0
2012-06-28,4.92,4.95,4.87,4.89,56053,0
2012-06-29,5,5,4.85,4.96,250823,0
2012-07-02,4.94,5.07,4.94,5.07,176096,0
2012-07-03,5.03,5.09,5.01,5.02,62550,0
2012-07-05,5.01,5.1,5,5,93700,0
2012-07-06,4.94,4.95,4.9,4.94,39130,0
2012-07-09,4.92,5.02,4.84,4.99,127846,0
2012-07-10,5.01,5.08,4.95,5.04,258720,0
2012-07-11,5.06,5.09,5.01,5.05,119738,0
2012-07-12,5.02,5.09,4.97,5.01,75862,0
2012-07-13,5.02,5.07,4.91,4.96,65416,0
2012-07-16,4.94,4.94,4.62,4.65,46100,0
2012-07-17,4.7,4.79,4.57,4.78,37741,0
2012-07-18,4.79,5.02,4.61,4.64,140356,0
2012-07-19,4.64,4.66,4.36,4.37,46889,0
2012-07-20,4.33,4.36,4.24,4.24,148331,0
2012-07-23,4.19,4.29,4.16,4.2,84832,0
2012-07-24,4.21,4.21,3.96,4.03,212248,0
2012-07-25,4.08,4.18,4,4.15,252200,0
2012-07-26,4.16,4.28,4.09,4.25,121734,0
2012-07-27,4.26,4.73,4.19,4.63,70267,0
2012-07-30,4.59,4.65,4.56,4.63,78886,0
2012-07-31,4.61,4.85,4.61,4.72,86192,0
2012-08-01,4.75,4.89,4.52,4.52,94278,0
2012-08-02,4.63,4.73,4.54,4.59,140532,0
2012-08-03,5.6,6.24,5.47,5.61,1129293,0
2012-08-06,5.7,5.75,5.58,5.7,243085,0
2012-08-07,5.7,5.8,5.6,5.7,318175,0
2012-08-08,5.7,5.72,5.64,5.66,85791,0
2012-08-09,5.63,5.71,5.61,5.64,66596,0
2012-08-10,5.66,5.75,5.65,5.66,136873,0
2012-08-13,5.67,5.74,5.47,5.49,120241,0
2012-08-14,5.51,5.66,5.51,5.57,103065,0
2012-08-15,5.58,5.72,5.55,5.6,129002,0
2012-08-16,5.61,5.7,5.5,5.6,298393,0
2012-08-17,5.57,5.67,5.57,5.66,144052,0
2012-08-20,5.62,5.68,5.55,5.61,55943,0
2012-08-21,5.64,5.66,5.56,5.59,96014,0
2012-08-22,5.59,5.7,5.51,5.66,131446,0
2012-08-23,5.64,5.94,5.64,5.91,111510,0
2012-08-24,5.89,5.95,5.8,5.83,68911,0
2012-08-27,5.84,5.92,5.64,5.84,69735,0
2012-08-28,5.82,5.97,5.78,5.94,64559,0
2012-08-29,5.94,6.04,5.89,5.91,214192,0
2012-08-30,5.89,5.89,5.54,5.68,172063,0
2012-08-31,5.74,5.93,5.68,5.71,210619,0
2012-09-04,5.73,6.18,5.73,6.07,136109,0
2012-09-05,6.09,6.19,6,6.15,171214,0
2012-09-06,6.19,6.65,6.17,6.64,277122,0
2012-09-07,6.61,6.82,6.58,6.8,635771,0
2012-09-10,6.8,6.85,6.64,6.8,178851,0
2012-09-11,6.83,7.06,6.83,7.02,109457,0
2012-09-12,7.06,7.1,6.99,7.08,99255,0
2012-09-13,7.12,7.25,6.8,7.14,246056,0
2012-09-14,7.19,7.31,7.09,7.1,89931,0
2012-09-17,7.08,7.23,6.87,7.18,95400,0
2012-09-18,7.15,7.2,7,7.17,159455,0
2012-09-19,7.21,7.21,7.13,7.15,81734,0
2012-09-20,7.12,7.24,7.02,7.2,88426,0
2012-09-21,7.28,7.29,7.06,7.06,230020,0
2012-09-24,7.06,7.18,6.96,7.03,100065,0
2012-09-25,7.08,7.08,6.38,6.4,168228,0
2012-09-26,6.4,6.68,6.3,6.62,164251,0
2012-09-27,6.67,7.22,6.67,6.94,203461,0
2012-09-28,6.9,6.9,6.6,6.69,124952,0
2012-10-01,6.7,6.78,6.53,6.75,84533,0
2012-10-02,6.76,6.96,6.72,6.87,106740,0
2012-10-03,6.88,6.88,6.68,6.72,65586,0
2012-10-04,6.73,6.87,6.6,6.83,76978,0
2012-10-05,6.85,6.96,6.71,6.74,51507,0
2012-10-08,6.71,6.8,6.46,6.59,55580,0
2012-10-09,6.57,6.64,6.41,6.46,105405,0
2012-10-10,6.46,6.46,6,6.03,118534,0
2012-10-11,6.05,6.15,5.94,6.02,52250,0
2012-10-12,6.02,6.02,5.8,5.91,66512,0
2012-10-15,5.91,5.91,5.7,5.88,108027,0
2012-10-16,5.9,6.3,5.9,6.29,78319,0
2012-10-17,6.28,6.39,6.22,6.37,40363,0
2012-10-18,6.38,6.42,6.3,6.36,50359,0
2012-10-19,6.3,6.34,6.07,6.18,56126,0
2012-10-22,6.18,6.21,6.1,6.13,19366,0
2012-10-23,6.07,6.26,6.07,6.21,55206,0
2012-10-24,6.24,6.28,6.12,6.2,39417,0
2012-10-25,6.26,6.26,6,6.03,16935,0
2012-10-26,6,6.34,5.92,6.26,56912,0
2012-10-31,6.04,6.1,5.34,5.68,294619,0
2012-11-01,5.67,5.89,5.59,5.87,88349,0
2012-11-02,6.04,6.17,5.33,5.4,214090,0
2012-11-05,5.42,5.58,5.27,5.54,148361,0
2012-11-06,5.53,5.68,5.5,5.53,116915,0
2012-11-07,5.45,5.52,5,5.05,494075,0
2012-11-08,5.07,5.07,4.86,4.95,149106,0
2012-11-09,4.92,5.19,4.91,5.07,99017,0
2012-11-12,5.08,5.14,4.91,4.91,78003,0
2012-11-13,4.92,5.05,4.7,4.71,197589,0
2012-11-14,4.71,4.85,4.71,4.72,69767,0
2012-11-15,4.73,4.81,4.6,4.64,123322,0
2012-11-16,4.57,4.71,4.5,4.65,109500,0
2012-11-19,4.73,5.04,4.7,5.03,106359,0
2012-11-20,5,5.05,4.85,5,74891,0
2012-11-21,4.89,5.03,4.89,5,142481,0
2012-11-23,5,5.15,4.96,5.14,42875,0
2012-11-26,5.08,5.24,4.98,5.08,66674,0
2012-11-27,5.09,5.16,5.05,5.07,54481,0
2012-11-28,5.03,5.27,5.03,5.27,141129,0
2012-11-29,5.35,5.35,5.24,5.32,33373,0
2012-11-30,5.35,5.38,5.25,5.37,79322,0
2012-12-03,5.42,5.46,5.14,5.15,46128,0
2012-12-04,5.17,5.31,5.15,5.28,56115,0
2012-12-05,5.32,5.34,5.13,5.15,85633,0
2012-12-06,5.06,5.08,4.99,5.01,101764,0
2012-12-07,5.04,5.11,5,5.09,35797,0
2012-12-10,5.11,5.11,5.01,5.03,35419,0
2012-12-11,5.09,5.35,5.02,5.26,93648,0
2012-12-12,5.33,5.45,5.26,5.39,56225,0
2012-12-13,5.38,5.47,5.2,5.24,108565,0
2012-12-14,5.22,5.37,5.08,5.18,51779,0
2012-12-17,5.2,5.48,5.18,5.46,39910,0
2012-12-18,5.48,5.48,5.32,5.45,61293,0
2012-12-19,5.43,5.47,5.23,5.29,51896,0
2012-12-20,5.36,5.41,5.24,5.41,91889,0
2012-12-21,5.34,5.45,5.16,5.25,195006,0
2012-12-24,5.22,5.29,5.04,5.08,22645,0
2012-12-26,5.2,5.21,5.03,5.06,27113,0
2012-12-27,5.03,5.17,4.95,5.04,133049,0
2012-12-28,5.02,5.13,5,5.05,34227,0
2012-12-31,5.07,5.09,4.85,5.02,128438,0
2013-01-02,5.17,5.24,5.07,5.13,149075,0
2013-01-03,5.12,5.35,5.1,5.16,49505,0
2013-01-04,5.2,5.35,5.2,5.26,56111,0
2013-01-07,5.19,5.25,5.12,5.15,48868,0
2013-01-08,5.32,5.32,5.15,5.15,44438,0
2013-01-09,5.18,5.3,5.15,5.22,94935,0
2013-01-10,5.25,5.27,5.15,5.21,95749,0
2013-01-11,5.22,5.26,5.16,5.25,60088,0
2013-01-14,5.21,5.33,5.18,5.28,61974,0
2013-01-15,5.25,5.34,5.24,5.25,133687,0
2013-01-16,5.29,5.3,5.18,5.2,62433,0
2013-01-17,5.22,5.31,5.16,5.28,81734,0
2013-01-18,5.25,5.32,5.23,5.23,79893,0
2013-01-22,5.22,5.3,5.22,5.3,40548,0
2013-01-23,5.35,5.41,5.25,5.28,159200,0
2013-01-24,5.25,5.3,5.2,5.27,87653,0
2013-01-25,5.32,5.32,5.18,5.2,106820,0
2013-01-28,5.19,5.24,5.17,5.18,75702,0
2013-01-29,5.18,5.26,5.11,5.2,54647,0
2013-01-30,5.2,5.27,5.15,5.2,122525,0
2013-01-31,5.2,5.27,5.18,5.18,66203,0
2013-02-01,5.28,5.34,5.2,5.24,81980,0
2013-02-04,5.2,5.24,5.1,5.1,68383,0
2013-02-05,5.17,5.48,5.15,5.39,67976,0
2013-02-06,5.35,6.04,5.3,6,199902,0
2013-02-07,6.02,6.02,5.86,5.87,208654,0
2013-02-08,5.9,5.98,5.76,5.92,79237,0
2013-02-11,5.88,5.99,5.88,5.97,35308,0
2013-02-12,5.96,5.96,5.65,5.82,59185,0
2013-02-13,5.89,5.92,5.81,5.92,28149,0
2013-02-14,5.88,6,5.88,5.95,91304,0
2013-02-15,5.99,6,5.96,5.98,66373,0
2013-02-19,6,6.05,5.92,6.02,59630,0
2013-02-20,6.01,6.1,5.99,6,55437,0
2013-02-21,5.99,6.01,5.67,5.76,78632,0
2013-02-22,5.81,5.88,5.4,5.62,123211,0
2013-02-25,5.63,5.71,5.51,5.53,50590,0
2013-02-26,5.57,5.84,5.57,5.8,29682,0
2013-02-27,5.8,6.04,5.77,5.94,40658,0
2013-02-28,5.94,5.94,5.71,5.88,34615,0
2013-03-01,5.86,6.15,5.68,6.14,104165,0
2013-03-04,6.08,6.35,5.98,6.35,56727,0
2013-03-05,6.39,6.39,6.24,6.38,56372,0
2013-03-06,6.34,6.4,6.16,6.4,36052,0
2013-03-07,6.39,6.4,6.14,6.27,20517,0
2013-03-08,6.35,6.35,6,6.04,30624,0
2013-03-11,5.99,6.03,5.52,5.72,104323,0
2013-03-12,5.73,5.85,5.59,5.74,49838,0
2013-03-13,5.76,5.78,5.7,5.73,7900,0
2013-03-14,5.73,5.84,5.7,5.77,27862,0
2013-03-15,5.79,5.96,5.7,5.95,218959,0
2013-03-18,5.88,5.94,5.8,5.83,29734,0
2013-03-19,5.88,6.02,5.76,5.96,168182,0
2013-03-20,6,6.1,5.93,6.09,29108,0
2013-03-21,5.99,6.14,5.99,6.11,37466,0
2013-03-22,6.13,6.26,6.05,6.18,64971,0
2013-03-25,6.26,6.28,5.95,6.12,26850,0
2013-03-26,6.2,6.2,5.95,6.01,26690,0
2013-03-27,5.91,6.1,5.73,6.07,49881,0
2013-03-28,6.13,6.21,5.99,6.2,55185,0
2013-04-01,6.09,6.12,5.8,5.95,60779,0
2013-04-02,6.01,6.08,5.96,6.01,32678,0
2013-04-03,6.03,6.07,5.69,5.72,58547,0
2013-04-04,5.65,5.76,5.59,5.69,26918,0
2013-04-05,5.57,5.66,5.05,5.62,94573,0
2013-04-08,5.66,5.76,5.66,5.75,31289,0
2013-04-09,5.77,5.84,5.72,5.73,17664,0
2013-04-10,5.79,6.08,5.74,6.04,47826,0
2013-04-11,6.01,6.06,6,6.01,27581,0
2013-04-12,5.99,6.03,5.9,5.99,42753,0
2013-04-15,6,6.01,5.71,5.72,64512,0
2013-04-16,5.95,5.95,5.61,5.7,35048,0
2013-04-17,5.63,5.86,5.36,5.65,57528,0
2013-04-18,5.66,5.85,5.59,5.65,43592,0
2013-04-19,5.58,5.77,5.5,5.71,37333,0
2013-04-22,5.67,5.77,5.56,5.75,16985,0
2013-04-23,5.86,6.08,5.75,5.96,93002,0
2013-04-24,5.94,6.1,5.93,6.03,17686,0
2013-04-25,6.04,6.05,5.79,5.98,37362,0
2013-04-26,5.92,6.06,5.71,6.01,45055,0
2013-04-29,6.01,6.23,6,6.22,51218,0
2013-04-30,6.16,6.26,6.09,6.23,68822,0
2013-05-01,6.4,6.49,6.07,6.22,130126,0
2013-05-02,6.24,6.46,6.04,6.08,67966,0
2013-05-03,6.2,6.39,6.04,6.36,73627,0
2013-05-06,6.34,6.34,6.17,6.2,53359,0
2013-05-07,6.18,6.26,6.11,6.19,71015,0
2013-05-08,6.23,6.23,6.12,6.18,209127,0
2013-05-09,6.18,6.21,6.11,6.13,138183,0
2013-05-10,6.21,6.37,6.21,6.33,125339,0
2013-05-13,6.3,6.33,6.13,6.32,78519,0
2013-05-14,6.28,6.99,6.25,6.93,230150,0
2013-05-15,6.86,7.25,6.79,6.94,253668,0
2013-05-16,6.86,6.9,6.46,6.57,84213,0
2013-05-17,6.6,6.88,6.55,6.79,102805,0
2013-05-20,6.75,6.8,6.71,6.78,39024,0
2013-05-21,6.7,6.71,6.6,6.7,50939,0
2013-05-22,6.73,6.77,6.39,6.47,49590,0
2013-05-23,6.43,6.44,6.23,6.43,73559,0
2013-05-24,6.39,6.45,6.3,6.43,59055,0
2013-05-28,6.52,6.59,6.4,6.5,43113,0
2013-05-29,6.42,6.49,6.37,6.47,18385,0
2013-05-30,6.47,6.63,6.41,6.48,54279,0
2013-05-31,6.4,6.58,6.31,6.31,63819,0
2013-06-03,6.36,6.6,6.22,6.56,100810,0
2013-06-04,6.55,6.75,6.52,6.6,49694,0
2013-06-05,6.6,6.69,6.47,6.48,27858,0
2013-06-06,6.47,6.54,6.38,6.54,36210,0
2013-06-07,6.55,6.65,6.02,6.56,110623,0
2013-06-10,6.56,6.65,6.34,6.64,35788,0
2013-06-11,6.53,6.66,6.41,6.5,25942,0
2013-06-12,6.58,6.65,6.43,6.44,23001,0
2013-06-13,6.42,6.65,6.42,6.6,35673,0
2013-06-14,6.59,6.64,6.45,6.46,24527,0
2013-06-17,6.55,6.65,6.47,6.58,46806,0
2013-06-18,6.58,6.75,6.52,6.75,56001,0
2013-06-19,6.76,7,6.69,6.76,82763,0
2013-06-20,6.7,6.82,6.3,6.39,41182,0
2013-06-21,6.41,6.79,6.35,6.77,122777,0
2013-06-24,6.7,6.86,6.65,6.69,50221,0
2013-06-25,6.81,6.85,6.7,6.82,71355,0
2013-06-26,6.85,6.89,6.77,6.8,59510,0
2013-06-27,6.85,6.99,6.82,6.95,60805,0
2013-06-28,6.94,7.04,6.9,7,579454,0
2013-07-01,7.1,7.1,6.9,6.95,78674,0
2013-07-02,6.95,6.99,6.91,6.96,32087,0
2013-07-03,6.88,6.95,6.8,6.84,27252,0
2013-07-05,6.95,7.19,6.94,7.15,59243,0
2013-07-08,7.15,7.15,6.94,7.14,53207,0
2013-07-09,7.15,7.15,7.05,7.08,64152,0
2013-07-10,7.09,7.1,7.05,7.1,47623,0
2013-07-11,7.15,7.15,7,7.09,47843,0
2013-07-12,7.07,7.09,6.97,7.01,42204,0
2013-07-15,7,7.09,6.92,7,69174,0
2013-07-16,6.99,7.08,6.84,6.94,90956,0
2013-07-17,6.99,7.11,6.99,7.1,29879,0
2013-07-18,7.11,7.15,7.07,7.12,76253,0
2013-07-19,7.08,7.12,7.01,7.07,28193,0
2013-07-22,7.1,7.1,7.02,7.09,30094,0
2013-07-23,7.11,7.15,6.98,7,81659,0
2013-07-24,7.07,7.28,6.93,7.24,142101,0
2013-07-25,7.24,7.31,7.17,7.19,102918,0
2013-07-26,7.1,7.24,6.94,7.11,170352,0
2013-07-29,7.12,7.15,7,7.05,20963,0
2013-07-30,7.1,7.1,6.99,7.03,26679,0
2013-07-31,7.05,7.06,6.85,6.93,106227,0
2013-08-01,6.95,6.96,6.7,6.71,212101,0
2013-08-02,7.25,8.01,7.13,8.01,700556,0
2013-08-05,7.98,8.19,7.86,8.02,182123,0
2013-08-06,8.01,8.15,7.96,8.1,182510,0
2013-08-07,8.01,8.1,7.93,8.05,103333,0
2013-08-08,8.09,8.2,7.98,8.02,200118,0
2013-08-09,8.03,8.17,7.99,8.11,84682,0
2013-08-12,8.03,8.36,8.03,8.29,226823,0
2013-08-13,8.18,8.21,7.95,7.99,298972,0
2013-08-14,8.02,8.12,7.98,8.04,89913,0
2013-08-15,7.99,8.02,7.83,7.93,111348,0
2013-08-16,7.9,8.05,7.9,8.01,70866,0
2013-08-19,7.97,8.04,7.83,7.9,89119,0
2013-08-20,7.95,8,7.86,7.9,72197,0
2013-08-21,7.81,7.9,7.8,7.85,272731,0
2013-08-22,7.86,8,7.83,7.84,191370,0
2013-08-23,7.85,7.9,7.77,7.84,67735,0
2013-08-26,7.73,8,7.47,8,216356,0
2013-08-27,7.86,7.95,7.65,7.69,94711,0
2013-08-28,7.73,8.02,7.71,7.98,191375,0
2013-08-29,7.95,8.12,7.87,8.1,197753,0
2013-08-30,8.09,8.42,8.09,8.42,514183,0
2013-09-03,8.41,8.73,8.34,8.38,513741,0
2013-09-04,8.37,8.66,8.36,8.64,328423,0
2013-09-05,8.65,8.75,8.39,8.41,383242,0
2013-09-06,8.76,8.79,8.36,8.55,261333,0
2013-09-09,8.59,8.7,8.57,8.7,104622,0
2013-09-10,8.8,8.8,8.57,8.63,100015,0
2013-09-11,8.59,8.68,8.44,8.51,80743,0
2013-09-12,8.52,8.67,8.43,8.62,92176,0
2013-09-13,8.69,9.05,8.66,8.7,291629,0
2013-09-16,8.95,8.95,8.44,8.45,260121,0
2013-09-17,8.45,8.69,8.44,8.69,86804,0
2013-09-18,8.64,8.67,8.4,8.5,139257,0
2013-09-19,8.54,8.54,8.26,8.45,131713,0
2013-09-20,8.49,8.52,8.22,8.31,126228,0
2013-09-23,8.34,8.45,7.92,8.17,164220,0
2013-09-24,8.19,8.43,8.07,8.26,119181,0
2013-09-25,8.29,8.41,8.18,8.27,70635,0
2013-09-26,8.29,8.29,8.1,8.2,100738,0
2013-09-27,8.17,8.38,8.13,8.17,118560,0
2013-09-30,8.14,8.29,8.06,8.29,120847,0
2013-10-01,8.28,8.42,7.95,8.04,134681,0
2013-10-02,7.98,8.04,7.78,7.83,105600,0
2013-10-03,7.79,7.88,7.62,7.73,86129,0
2013-10-04,7.71,7.79,7.64,7.65,41725,0
2013-10-07,7.9,8.2,7.81,7.92,175835,0
2013-10-08,7.94,8.12,7.76,7.88,128201,0
2013-10-09,7.94,8.03,7.78,7.83,59574,0
2013-10-10,7.91,8.19,7.91,8.16,77113,0
2013-10-11,8.1,8.49,8.01,8.13,55611,0
2013-10-14,8.12,8.38,8.09,8.25,98297,0
2013-10-15,8.32,8.81,8.32,8.57,192457,0
2013-10-16,8.6,8.6,8.37,8.5,61711,0
2013-10-17,8.48,8.77,8.44,8.72,140180,0
2013-10-18,8.8,8.92,8.7,8.88,139713,0
2013-10-21,8.89,9.08,8.89,8.98,136724,0
2013-10-22,9.03,9.13,8.86,9.02,94317,0
2013-10-23,8.99,9.02,8.72,8.9,111053,0
2013-10-24,8.92,9.06,8.9,8.97,105288,0
2013-10-25,9.02,9.07,8.79,8.89,139414,0
2013-10-28,8.9,8.97,8.72,8.89,121837,0
2013-10-29,8.89,9,8.78,8.94,112907,0
2013-10-30,8.93,8.98,8.76,8.87,117315,0
2013-10-31,8.76,8.76,8.19,8.66,253400,0
2013-11-01,8.62,8.64,8.3,8.41,221212,0
2013-11-04,8.38,8.45,8.3,8.38,118345,0
2013-11-05,8.36,8.36,7.95,8.08,292078,0
2013-11-06,8.03,8.21,7.95,8.17,159973,0
2013-11-07,8.18,8.19,8.03,8.09,109005,0
2013-11-08,8.07,8.25,8.05,8.23,66543,0
2013-11-11,8.18,8.24,8.1,8.18,37707,0
2013-11-12,8.17,8.17,7.9,8.12,177830,0
2013-11-13,8.05,8.17,7.97,8.09,132866,0
2013-11-14,8.05,8.09,7.9,8.04,203853,0
2013-11-15,8.02,8.11,7.95,8.03,47868,0
2013-11-18,8.06,8.19,7.97,8.03,105560,0
2013-11-19,8.01,8.16,7.89,8.05,82819,0
2013-11-20,8.05,8.15,8.04,8.09,79395,0
2013-11-21,8.06,8.24,8.06,8.19,94419,0
2013-11-22,8.2,8.2,8.04,8.09,229994,0
2013-11-25,8.08,8.23,8.04,8.19,77472,0
2013-11-26,8.17,8.32,8.13,8.27,158464,0
2013-11-27,8.19,8.3,8.12,8.28,149688,0
2013-11-29,8.34,8.55,8.34,8.5,42633,0
2013-12-02,8.5,8.58,8.2,8.34,112606,0
2013-12-03,8.3,8.6,8.3,8.47,132078,0
2013-12-04,8.43,8.49,8.25,8.26,62246,0
2013-12-05,8.27,8.48,8.26,8.46,61888,0
2013-12-06,8.52,8.75,8.47,8.68,240378,0
2013-12-09,8.7,8.89,8.7,8.85,159328,0
2013-12-10,8.85,8.95,8.81,8.85,116559,0
2013-12-11,8.83,8.95,8.81,8.91,217287,0
2013-12-12,8.87,9,8.79,8.99,162151,0
2013-12-13,9,9.19,8.97,9.17,204507,0
2013-12-16,9.11,9.19,8.72,8.77,159773,0
2013-12-17,8.8,8.81,8.65,8.66,81099,0
2013-12-18,8.7,9.16,8.65,9.05,173768,0
2013-12-19,9.07,9.25,9.04,9.23,129058,0
2013-12-20,9.25,9.81,9.24,9.71,371625,0
2013-12-23,9.69,9.69,9.59,9.66,139712,0
2013-12-24,9.63,9.84,9.61,9.79,37267,0
2013-12-26,9.9,9.94,9.7,9.79,80514,0
2013-12-27,9.74,10.46,9.73,10.37,236524,0
2013-12-30,10.31,10.35,10.16,10.33,86735,0
2013-12-31,10.3,10.45,10.3,10.43,133073,0
2014-01-02,10.39,10.39,10.08,10.21,116536,0
2014-01-03,10.2,10.42,10,10.37,171131,0
2014-01-06,10.35,10.52,10.23,10.46,217218,0
2014-01-07,9.95,10.21,9.58,10.09,203419,0
2014-01-08,10.02,10.49,10.01,10.32,271034,0
2014-01-09,10.5,10.64,10.24,10.32,303237,0
2014-01-10,10.46,10.63,10.28,10.61,141840,0
2014-01-13,10.55,10.73,10.54,10.61,134058,0
2014-01-14,10.6,11.28,10.6,11.2,523803,0
2014-01-15,11.27,11.32,10.63,10.78,269614,0
2014-01-16,10.71,11,10.71,10.89,204854,0
2014-01-17,10.82,11,10.64,10.69,324090,0
2014-01-21,10.75,10.89,10.56,10.85,117318,0
2014-01-22,10.81,10.85,10.66,10.71,73177,0
2014-01-23,10.73,10.79,10.6,10.74,169177,0
2014-01-24,10.66,10.75,10.6,10.68,179492,0
2014-01-27,10.72,10.72,10.4,10.4,132427,0
2014-01-28,10.3,10.57,10,10.57,328024,0
2014-01-29,10.48,10.54,10.25,10.31,96396,0
2014-01-30,10.36,10.66,10.33,10.61,99607,0
2014-01-31,10.44,10.45,10.17,10.26,113750,0
2014-02-03,10.27,10.35,9.68,9.83,129719,0
2014-02-04,9.85,10,9.82,9.95,98347,0
2014-02-05,9.86,10.02,9.64,9.9,115130,0
2014-02-06,9.97,10.4,9.92,10.34,188202,0
2014-02-07,10.31,10.4,9.51,9.56,283860,0
2014-02-10,9.47,9.61,9.1,9.44,238054,0
2014-02-11,9.45,9.68,9.33,9.62,134631,0
2014-02-12,9.64,10.21,9.57,10.04,171524,0
2014-02-13,9.92,10.15,9.84,9.92,132740,0
2014-02-14,9.94,10.05,9.66,9.91,95971,0
2014-02-18,9.86,9.89,9.46,9.56,184915,0
2014-02-19,9.51,9.67,9.45,9.65,117629,0
2014-02-20,9.63,9.99,9.45,9.98,117335,0
2014-02-21,10,10,9.59,9.66,112817,0
2014-02-24,9.66,9.7,9.2,9.44,190042,0
2014-02-25,9.45,9.54,9.25,9.39,156774,0
2014-02-26,9.43,9.72,9.27,9.55,170276,0
2014-02-27,9.54,9.69,9.3,9.59,128201,0
2014-02-28,9.55,9.65,9.33,9.35,141421,0
2014-03-03,9.19,9.43,8.94,9.35,183650,0
2014-03-04,9.47,9.9,9.42,9.58,187991,0
2014-03-05,9.59,9.77,9.59,9.7,97764,0
2014-03-06,9.78,9.82,9.48,9.7,103645,0
2014-03-07,9.7,9.88,9.62,9.85,121207,0
2014-03-10,9.78,9.86,9.47,9.58,138944,0
2014-03-11,9.57,9.8,9.16,9.34,87330,0
2014-03-12,9.32,9.62,9.21,9.58,103895,0
2014-03-13,9.58,9.78,9.47,9.64,340264,0
2014-03-14,9.58,9.61,9.41,9.45,83374,0
2014-03-17,9.48,9.75,9.41,9.71,160204,0
2014-03-18,9.7,10.09,9.61,10.03,151564,0
2014-03-19,10,10,9.69,9.8,100748,0
2014-03-20,9.74,9.97,9.72,9.82,131147,0
2014-03-21,9.86,10.05,9.77,9.85,192742,0
2014-03-24,9.84,9.85,9.6,9.74,151779,0
2014-03-25,9.85,9.94,9.54,9.71,111327,0
2014-03-26,9.81,9.85,9.3,9.32,168000,0
2014-03-27,9.36,9.6,9.32,9.56,112800,0
2014-03-28,9.53,9.74,9.33,9.36,120971,0
2014-03-31,9.45,9.6,9.37,9.48,80100,0
2014-04-01,9.47,9.79,9.47,9.53,149712,0
2014-04-02,9.52,9.7,9.44,9.67,192706,0
2014-04-03,9.7,9.73,9.47,9.47,186068,0
2014-04-04,9.56,9.56,8.73,8.98,218380,0
2014-04-07,8.94,8.94,8.48,8.56,148635,0
2014-04-08,8.6,9.06,8.58,8.9,230960,0
2014-04-09,8.95,9.22,8.82,9.12,445363,0
2014-04-10,9.09,9.09,8.73,9,177876,0
2014-04-11,8.89,9.15,8.89,9,242409,0
2014-04-14,9.12,9.12,8.87,8.98,182600,0
2014-04-15,8.98,9.01,8.54,8.8,132633,0
2014-04-16,8.86,9,8.69,8.92,139233,0
2014-04-17,8.88,9,8.73,8.9,97607,0
2014-04-21,8.88,9.02,8.83,8.97,41763,0
2014-04-22,8.97,9.16,8.97,8.98,129495,0
2014-04-23,9,9.05,8.77,8.88,105656,0
2014-04-24,8.92,9.03,8.72,8.98,87614,0
2014-04-25,8.92,8.92,8.61,8.61,100945,0
2014-04-28,8.62,8.72,8.19,8.39,78590,0
2014-04-29,8.47,8.52,8.29,8.37,79794,0
2014-04-30,8.36,8.36,7.74,7.87,273322,0
2014-05-01,8.97,10.25,8.97,9.43,797262,0
2014-05-02,9.48,9.86,8.91,9.04,378907,0
2014-05-05,8.95,9.4,8.9,9.14,166088,0
2014-05-06,9.1,9.17,8.85,8.89,260180,0
2014-05-07,8.88,8.88,8.51,8.65,111467,0
2014-05-08,8.68,8.98,8.53,8.58,81344,0
2014-05-09,8.58,8.76,8.53,8.75,102066,0
2014-05-12,8.77,9.25,8.77,9.18,150590,0
2014-05-13,9.12,9.18,8.8,8.8,136909,0
2014-05-14,8.84,8.85,8.45,8.71,146466,0
2014-05-15,8.72,8.76,8.4,8.69,120537,0
2014-05-16,8.7,8.76,8.34,8.57,192530,0
2014-05-19,8.58,8.86,8.5,8.8,94103,0
2014-05-20,8.74,8.74,8.27,8.32,149845,0
2014-05-21,8.39,8.75,8.39,8.69,124613,0
2014-05-22,8.66,8.66,8.44,8.53,85258,0
2014-05-23,8.49,8.7,8.38,8.68,98417,0
2014-05-27,8.74,9,8.35,8.4,412744,0
2014-05-28,8.41,8.95,8.34,8.92,262861,0
2014-05-29,8.99,9.37,8.92,9.27,328867,0
2014-05-30,9.29,9.5,9.12,9.46,168756,0
2014-06-02,9.54,9.57,9.09,9.23,203271,0
2014-06-03,9.23,9.4,9,9.2,163161,0
2014-06-04,9.19,9.35,9.09,9.32,208638,0
2014-06-05,9.35,9.36,9.16,9.35,170150,0
2014-06-06,9.42,9.5,9.17,9.25,149243,0
2014-06-09,9.29,9.53,9.29,9.43,208596,0
2014-06-10,9.45,9.75,9.27,9.55,263900,0
2014-06-11,9.55,10.16,9.52,9.99,292466,0
2014-06-12,10.02,10.11,9.7,9.86,120490,0
2014-06-13,9.9,10.09,9.7,9.99,213232,0
2014-06-16,9.99,10.2,9.91,10.12,225585,0
2014-06-17,10.07,10.33,10,10.04,341652,0
2014-06-18,10.08,10.1,9.93,10.05,106815,0
2014-06-19,10.05,10.18,9.75,9.91,80101,0
2014-06-20,9.96,10.16,9.88,10.09,151894,0
2014-06-23,10.1,10.19,9.91,10.12,123738,0
2014-06-24,10.11,10.19,9.83,9.84,120169,0
2014-06-25,9.77,10.12,9.71,10.05,191442,0
2014-06-26,10.02,10.09,9.8,10.03,145609,0
2014-06-27,9.96,10.11,9.83,9.91,371123,0
2014-06-30,9.85,10.15,9.81,10.07,144942,0
2014-07-01,10.11,10.45,10.11,10.31,144365,0
2014-07-02,10.29,10.33,10.03,10.12,152300,0
2014-07-03,10.2,10.49,10.19,10.47,77712,0
2014-07-07,10.45,10.45,9.82,10,162328,0
2014-07-08,9.95,10.42,9.87,10.27,204345,0
2014-07-09,10.28,10.73,10.25,10.67,381926,0
2014-07-10,10.53,10.53,10.07,10.32,330702,0
2014-07-11,10.29,10.62,10.29,10.58,178586,0
2014-07-14,10.66,10.8,10.35,10.41,234258,0
2014-07-15,10.39,10.55,10.21,10.31,115612,0
2014-07-16,10.41,10.55,10.05,10.08,127841,0
2014-07-17,10.02,10.02,9.62,9.7,150012,0
2014-07-18,9.67,9.98,9.67,9.9,149178,0
2014-07-21,9.86,10.01,9.73,9.98,114447,0
2014-07-22,10.02,10.02,9.9,9.95,75704,0
2014-07-23,9.91,9.91,9.58,9.62,126312,0
2014-07-24,9.64,9.67,9.28,9.34,209592,0
2014-07-25,9.22,9.35,8.85,9.34,426762,0
2014-07-28,9.4,9.49,9.17,9.45,94301,0
2014-07-29,9.45,9.66,9.45,9.65,116102,0
2014-07-30,9.74,9.83,9.65,9.7,89130,0
2014-07-31,9.59,9.71,9.47,9.48,199547,0
2014-08-01,9,9.3,8.5,8.6,1116963,0
2014-08-04,8.62,8.74,8.54,8.59,251249,0
2014-08-05,8.58,8.76,8.51,8.71,234026,0
2014-08-06,8.71,8.97,8.66,8.94,331279,0
2014-08-07,9,9.25,8.92,9.21,255669,0
2014-08-08,9.2,9.66,9.2,9.51,231926,0
2014-08-11,9.6,9.6,9.44,9.52,122165,0
2014-08-12,9.52,9.7,9.42,9.5,121395,0
2014-08-13,9.51,9.67,9.51,9.57,56239,0
2014-08-14,9.61,9.8,9.52,9.65,93355,0
2014-08-15,9.75,9.92,9.5,9.57,125701,0
2014-08-18,9.68,9.87,9.68,9.83,111177,0
2014-08-19,9.88,9.99,9.8,9.86,97684,0
2014-08-20,9.81,9.89,9.72,9.83,110376,0
2014-08-21,9.8,9.8,9.66,9.78,125978,0
2014-08-22,9.77,9.84,9.68,9.73,116057,0
2014-08-25,9.82,9.82,9.58,9.62,94626,0
2014-08-26,9.63,9.64,9.4,9.5,291451,0
2014-08-27,9.54,9.56,9.29,9.3,265372,0
2014-08-28,9.25,9.3,9.06,9.18,220377,0
2014-08-29,9.18,9.29,9.12,9.27,117334,0
2014-09-02,9.32,9.41,9.1,9.11,241435,0
2014-09-03,9.17,9.24,8.89,8.93,216818,0
2014-09-04,8.97,9.15,8.92,8.96,169265,0
2014-09-05,8.9,8.97,8.75,8.8,151338,0
2014-09-08,8.81,8.89,8.75,8.77,119718,0
2014-09-09,7.98,7.99,7.16,7.26,997298,0
2014-09-10,7.21,7.39,6.77,6.92,750278,0
2014-09-11,6.92,6.94,6.72,6.81,1479118,0
2014-09-12,6.77,7.09,6.63,7.07,495162,0
2014-09-15,7.07,7.11,6.9,7.04,421970,0
2014-09-16,7,7.48,7,7.45,550194,0
2014-09-17,7.49,7.56,7.32,7.49,235050,0
2014-09-18,7.55,7.58,7.33,7.52,273418,0
2014-09-19,7.55,7.61,7.27,7.36,257299,0
2014-09-22,7.3,7.36,7.22,7.27,155706,0
2014-09-23,7.28,7.45,7.24,7.3,407625,0
2014-09-24,7.31,7.35,7.22,7.25,112114,0
2014-09-25,7.26,7.32,7.1,7.15,238099,0
2014-09-26,7.15,7.22,7.09,7.15,150483,0
2014-09-29,7.08,7.15,6.97,7.06,237733,0
2014-09-30,7.01,7.19,6.87,6.88,243022,0
2014-10-01,6.87,6.94,6.72,6.91,213536,0
2014-10-02,6.92,7.01,6.78,6.98,119221,0
2014-10-03,7.07,7.1,6.97,6.98,103381,0
2014-10-06,7.09,7.09,6.9,7,145372,0
2014-10-07,6.95,6.96,6.63,6.74,379541,0
2014-10-08,6.74,7.02,6.69,7,144129,0
2014-10-09,6.99,6.99,6.75,6.75,123960,0
2014-10-10,6.68,6.72,6.25,6.38,248154,0
2014-10-13,6.4,6.69,6.28,6.31,263368,0
2014-10-14,6.47,6.69,6.38,6.42,191323,0
2014-10-15,6.39,6.6,6.31,6.49,185355,0
2014-10-16,6.4,6.78,6.4,6.63,131579,0
2014-10-17,6.73,6.77,6.34,6.43,219286,0
2014-10-20,6.39,6.53,6.32,6.41,271142,0
2014-10-21,6.47,6.63,6.4,6.57,186465,0
2014-10-22,6.56,6.74,6.43,6.5,123902,0
2014-10-23,6.59,6.81,6.49,6.7,123279,0
2014-10-24,6.73,6.89,6.59,6.83,185537,0
2014-10-27,6.8,6.86,6.56,6.57,104350,0
2014-10-28,6.58,6.91,6.58,6.91,133591,0
2014-10-29,6.94,6.99,6.66,6.98,115434,0
2014-10-30,6.88,7.06,6.79,6.98,145131,0
2014-10-31,7.16,7.28,6.98,7.09,307688,0
2014-11-03,7.09,7.21,7.04,7.1,194559,0
2014-11-04,7.08,7.31,7.08,7.26,134454,0
2014-11-05,7.3,7.61,7.27,7.49,303980,0
2014-11-06,7.49,7.54,7.4,7.49,263344,0
2014-11-07,7.46,7.58,7.34,7.43,240232,0
2014-11-10,7.45,7.48,7.36,7.45,129146,0
2014-11-11,7.44,7.44,7.28,7.33,79606,0
2014-11-12,7.27,7.32,7.05,7.27,145977,0
2014-11-13,7.28,7.46,7.25,7.34,83917,0
2014-11-14,7.33,7.34,7.19,7.25,70263,0
2014-11-17,7.27,7.36,7.15,7.2,114869,0
2014-11-18,7.17,7.41,7.13,7.25,167284,0
2014-11-19,7.24,7.33,7.12,7.19,109622,0
2014-11-20,7.12,7.31,7.12,7.29,117045,0
2014-11-21,7.39,7.39,7.24,7.26,145928,0
2014-11-24,7.24,7.36,7.15,7.26,246089,0
2014-11-25,7.3,7.39,7.06,7.17,146214,0
2014-11-26,7.17,7.35,7.17,7.35,126462,0
2014-11-28,7.36,7.45,7.3,7.3,51641,0
2014-12-01,7.24,7.31,7.03,7.15,216675,0
2014-12-02,7.18,7.33,7.18,7.27,95718,0
2014-12-03,7.22,7.49,7.22,7.44,228671,0
2014-12-04,7.36,7.47,7.33,7.47,217346,0
2014-12-05,7.45,7.83,7.44,7.82,192781,0
2014-12-08,7.81,7.93,7.51,7.54,139536,0
2014-12-09,7.43,7.99,7.43,7.98,169287,0
2014-12-10,7.94,8.09,7.82,7.9,374630,0
2014-12-11,7.97,8.01,7.74,7.78,114872,0
2014-12-12,7.65,7.77,7.3,7.32,276723,0
2014-12-15,7.35,7.5,7.14,7.27,218670,0
2014-12-16,7.27,7.47,7.19,7.27,146385,0
2014-12-17,7.31,7.69,7.31,7.61,216993,0
2014-12-18,7.7,7.7,7.44,7.5,111058,0
2014-12-19,7.48,7.5,7.36,7.4,158843,0
2014-12-22,7.55,7.57,7.36,7.5,143482,0
2014-12-23,7.5,7.6,7.3,7.4,129668,0
2014-12-24,7.44,7.44,7.3,7.33,80477,0
2014-12-26,7.33,7.42,7.27,7.37,177350,0
2014-12-29,6.98,7.21,6.62,7.18,234329,0
2014-12-30,7.14,7.37,7.1,7.13,140069,0
2014-12-31,7.18,7.45,7.14,7.41,163936,0
2015-01-02,7.47,7.55,7.15,7.46,125089,0
2015-01-05,7.37,7.66,7.37,7.59,194292,0
2015-01-06,7.63,7.63,7.24,7.27,178218,0
2015-01-07,7.35,7.5,7.31,7.38,195148,0
2015-01-08,7.42,7.78,7.39,7.72,253721,0
2015-01-09,7.7,8.04,7.68,7.98,189942,0
2015-01-12,8.03,8.27,7.97,8.19,421028,0
2015-01-13,8.25,8.42,8.03,8.21,174297,0
2015-01-14,8.14,8.27,8.1,8.2,102219,0
2015-01-15,8.2,8.27,7.91,7.98,140990,0
2015-01-16,7.93,8.14,7.93,8.08,75864,0
2015-01-20,8.08,8.3,7.81,8.24,158157,0
2015-01-21,8.19,8.49,8.17,8.42,147842,0
2015-01-22,8.5,8.56,8.27,8.52,99321,0
2015-01-23,8.48,8.57,8.28,8.38,355063,0
2015-01-26,8.33,8.49,8.28,8.4,196208,0
2015-01-27,8.27,8.49,8.24,8.38,184236,0
2015-01-28,8.45,8.49,8.17,8.28,185048,0
2015-01-29,8.34,8.37,8.01,8.34,80563,0
2015-01-30,8.26,8.38,8.02,8.05,81517,0
2015-02-02,8.05,8.25,7.89,8.24,76689,0
2015-02-03,8.31,8.58,8.31,8.52,234671,0
2015-02-04,8.75,9.21,8.5,8.82,1721414,0
2015-02-05,8.85,8.9,8.7,8.75,655661,0
2015-02-06,8.76,8.78,8.46,8.5,384008,0
2015-02-09,8.48,8.53,8.26,8.26,271440,0
2015-02-10,8.51,8.74,8.04,8.3,619677,0
2015-02-11,8.32,8.44,8.2,8.35,565498,0
2015-02-12,8.39,8.41,8.24,8.28,435992,0
2015-02-13,8.31,8.5,8.22,8.37,258847,0
2015-02-17,8.34,8.48,8.25,8.32,337741,0
2015-02-18,8.27,8.58,8.24,8.58,353066,0
2015-02-19,8.58,8.7,8.48,8.68,301147,0
2015-02-20,8.69,8.69,8.34,8.37,208248,0
2015-02-23,8.33,8.45,8.2,8.27,384578,0
2015-02-24,8.3,8.61,8.25,8.51,290459,0
2015-02-25,8.51,8.6,8.41,8.45,343833,0
2015-02-26,8.45,8.5,8.25,8.25,147214,0
2015-02-27,8.25,8.43,8.23,8.3,165219,0
2015-03-02,8.38,8.53,8.3,8.51,206600,0
2015-03-03,8.46,8.52,8.28,8.3,142900,0
2015-03-04,8.26,8.43,8.25,8.35,152100,0
2015-03-05,8.39,8.5,8.25,8.29,131700,0
2015-03-06,8.28,8.45,8.25,8.32,164000,0
2015-03-09,8.36,8.5,8.3,8.38,167200,0
2015-03-10,8.26,8.37,8.08,8.13,226700,0
2015-03-11,8.09,8.32,8.09,8.27,491700,0
2015-03-12,8.24,8.37,8.17,8.2,172400,0
2015-03-13,8.22,8.29,8.06,8.25,114700,0
2015-03-16,8.3,8.3,8.11,8.16,138500,0
2015-03-17,8.09,8.24,8.07,8.22,163300,0
2015-03-18,8.14,8.35,8.08,8.25,151500,0
2015-03-19,8.25,8.29,8.15,8.19,92400,0
2015-03-20,8.22,8.4,8.12,8.24,202600,0
2015-03-23,8.22,8.4,8.22,8.31,77900,0
2015-03-24,8.23,8.38,8.21,8.26,105300,0
2015-03-25,8.31,8.31,7.86,7.94,412800,0
2015-03-26,7.88,7.97,7.72,7.93,177600,0
2015-03-27,7.92,8.08,7.88,7.97,119700,0
2015-03-30,7.98,8.12,7.98,8.09,68800,0
2015-03-31,8.08,8.14,8,8.13,87002,0
2015-04-01,8.11,8.18,8.06,8.15,228700,0
2015-04-02,8.17,8.37,8.11,8.13,254800,0
2015-04-06,8.13,8.25,8.11,8.19,122000,0
2015-04-07,8.2,8.57,8.19,8.45,164740,0
2015-04-08,8.5,8.55,8.41,8.5,205400,0
2015-04-09,8.48,8.52,8.43,8.48,208097,0
2015-04-10,8.54,8.54,8.44,8.51,55400,0
2015-04-13,8.48,8.53,8.43,8.43,267700,0
2015-04-14,8.42,8.56,8.4,8.52,132400,0
2015-04-15,8.55,8.8,8.5,8.76,130402,0
2015-04-16,8.76,8.99,8.72,8.77,108696,0
2015-04-17,8.73,8.73,8.52,8.58,229500,0
2015-04-20,8.66,8.8,8.6,8.68,64774,0
2015-04-21,8.74,8.74,8.52,8.54,112728,0
2015-04-22,8.55,8.69,8.48,8.61,200615,0
2015-04-23,8.61,8.92,8.6,8.88,205500,0
2015-04-24,8.87,8.87,8.49,8.62,364686,0
2015-04-27,8.63,8.92,8.56,8.67,229400,0
2015-04-28,8.69,8.82,8.64,8.76,230300,0
2015-04-29,8.72,8.76,8.6,8.7,338800,0
2015-04-30,8.7,8.81,8.45,8.53,1309500,0
2015-05-01,8.79,9.37,8.6,9.03,978300,0
2015-05-04,9.08,9.13,9.01,9.04,424500,0
2015-05-05,9,9.06,8.5,8.85,629800,0
2015-05-06,8.94,9.05,8.83,8.92,276706,0
2015-05-07,8.91,9.04,8.82,8.91,378129,0
2015-05-08,8.97,9.12,8.91,8.94,209300,0
2015-05-11,8.95,9.17,8.93,9.09,303200,0
2015-05-12,9.07,9.07,8.84,9.01,190150,0
2015-05-13,9.05,9.14,9.01,9.09,158100,0
2015-05-14,9.1,9.24,9.05,9.23,467400,0
2015-05-15,9.25,9.31,9.08,9.31,263279,0
2015-05-18,9.32,10.12,9.32,10.07,732656,0
2015-05-19,10,10.28,9.8,10.26,673600,0
2015-05-20,10.24,10.32,9.89,10.06,234800,0
2015-05-21,10.02,10.08,9.93,9.95,176800,0
2015-05-22,9.9,9.95,9.69,9.84,283600,0
2015-05-26,9.8,9.8,9.6,9.77,251998,0
2015-05-27,9.77,10,9.64,9.98,450100,0
2015-05-28,9.98,10.09,9.91,9.97,340387,0
2015-05-29,9.97,10.03,9.8,10.02,336000,0
2015-06-01,10.03,10.32,9.96,10.22,298860,0
2015-06-02,10.16,10.21,10.02,10.11,138081,0
2015-06-03,10.23,10.85,10.21,10.76,553800,0
2015-06-04,10.7,10.75,10.51,10.63,331700,0
2015-06-05,10.65,10.88,10.5,10.7,269700,0
2015-06-08,11.3,11.4,10.83,10.89,871300,0
2015-06-09,11.69,12.65,11.51,12.27,5563847,0
2015-06-10,12.27,12.4,12.1,12.2,1432664,0
2015-06-11,12.2,12.32,12.11,12.23,935230,0
2015-06-12,12.14,12.4,12.12,12.38,1003400,0
2015-06-15,12.25,12.71,12.2,12.62,1201300,0
2015-06-16,12.61,12.92,12.51,12.75,935900,0
2015-06-17,12.75,12.8,12.63,12.74,648500,0
2015-06-18,12.8,12.85,12.72,12.77,784500,0
2015-06-19,12.8,13.33,12.8,13.2,1193900,0
2015-06-22,13.31,13.31,12.84,12.88,477300,0
2015-06-23,12.9,12.95,12.78,12.86,451728,0
2015-06-24,12.85,12.99,12.63,12.67,464100,0
2015-06-25,12.69,12.72,12.57,12.61,373800,0
2015-06-26,12.61,12.65,12.33,12.4,973900,0
2015-06-29,12.33,12.5,12.05,12.1,584900,0
2015-06-30,12.24,12.26,12.05,12.1,433260,0
2015-07-01,12.25,12.46,12.06,12.07,441700,0
2015-07-02,12.12,12.12,11.85,12.07,297400,0
2015-07-06,11.97,12.12,11.95,12.08,353500,0
2015-07-07,12.1,12.11,11.41,11.92,794000,0
2015-07-08,11.74,11.86,11.42,11.58,845700,0
2015-07-09,11.69,11.71,11.1,11.11,946600,0
2015-07-10,11.28,11.53,11.28,11.44,556700,0
2015-07-13,11.67,12.19,11.62,12.08,1014100,0
2015-07-14,12.07,12.14,11.86,12.09,351075,0
2015-07-15,12.07,12.13,11.92,12.12,390072,0
2015-07-16,12.15,12.25,11.93,12.11,313500,0
2015-07-17,12.14,12.14,11.66,11.74,463200,0
2015-07-20,11.79,11.87,11.57,11.65,255000,0
2015-07-21,11.6,11.76,11.44,11.53,240100,0
2015-07-22,11.45,11.5,11.29,11.29,412400,0
2015-07-23,11.34,11.48,11.17,11.22,357600,0
2015-07-24,11.21,11.24,10.72,10.82,445400,0
2015-07-27,10.79,11.12,10.57,11.05,351400,0
2015-07-28,11.05,11.2,10.74,11.07,428300,0
2015-07-29,11.02,11.1,10.86,10.98,700800,0
2015-07-30,10.91,11.1,10.88,11.02,212200,0
2015-07-31,11.02,11.12,10.81,10.88,247300,0
2015-08-03,10.9,10.95,10.72,10.9,295552,0
2015-08-04,10.9,10.92,10.57,10.68,257200,0
2015-08-05,10.74,11,10.71,10.78,223200,0
2015-08-06,10.82,10.92,10.69,10.75,371998,0
2015-08-07,10.69,11.12,10.69,11.12,342900,0
2015-08-10,11.11,11.37,11.05,11.31,654400,0
2015-08-11,9.31,10.94,9,10.36,1693296,0
2015-08-12,10.24,10.34,10.01,10.29,684800,0
2015-08-13,10.29,10.36,9.95,10.06,515900,0
2015-08-14,10.13,10.42,10.04,10.32,817100,0
2015-08-17,10.23,10.39,10.06,10.37,351000,0
2015-08-18,10.36,10.36,10.16,10.2,684000,0
2015-08-19,10.15,10.31,10.06,10.17,447400,0
2015-08-20,10.12,10.14,9.93,9.95,524100,0
2015-08-21,9.89,9.97,9.66,9.77,628200,0
2015-08-24,9.66,9.78,9.16,9.17,976355,0
2015-08-25,9.41,9.49,9.07,9.35,1156600,0
2015-08-26,9.52,9.66,9.16,9.6,561200,0
2015-08-27,9.68,9.88,9.44,9.82,389700,0
2015-08-28,9.75,10.11,9.72,10,359600,0
2015-08-31,9.96,10.13,9.87,9.95,263200,0
2015-09-01,9.7,9.93,9.62,9.68,461300,0
2015-09-02,9.8,9.87,9.6,9.86,375800,0
2015-09-03,9.94,10.47,9.9,10.44,555800,0
2015-09-04,10.26,10.53,10.2,10.46,408800,0
2015-09-08,11.02,11.02,10.57,10.65,358700,0
2015-09-09,10.76,10.84,10.36,10.4,354800,0
2015-09-10,10.47,10.6,10.35,10.47,331537,0
2015-09-11,10.39,10.5,10.19,10.3,212200,0
2015-09-14,10.34,10.49,10.2,10.28,271000,0
2015-09-15,10.29,10.45,10.17,10.35,384200,0
2015-09-16,11.11,12.09,10.9,12.01,1939700,0
2015-09-17,12.03,12.96,12.03,12.73,2339236,0
2015-09-18,12.58,12.92,12.47,12.8,1678200,0
2015-09-21,12.85,12.89,12.31,12.47,593100,0
2015-09-22,12.37,12.41,12.08,12.24,658200,0
2015-09-23,12.26,12.4,12.06,12.14,447600,0
2015-09-24,12.07,12.33,12.05,12.15,577282,0
2015-09-25,12.3,12.33,11.67,11.74,654800,0
2015-09-28,11.69,11.78,11.26,11.34,533911,0
2015-09-29,11.31,11.69,11.24,11.66,768600,0
2015-09-30,12.04,12.46,11.95,12.44,1452300,0
2015-10-01,12.43,12.46,11.76,12,626500,0
2015-10-02,11.96,12.64,11.92,12.51,1058000,0
2015-10-05,12.64,12.75,12.37,12.48,647181,0
2015-10-06,12.45,12.69,12.03,12.17,617900,0
2015-10-07,12.22,12.67,12.17,12.41,1024900,0
2015-10-08,12.39,12.49,12.08,12.42,338500,0
2015-10-09,12.49,13.38,12.45,13.08,2667700,0
2015-10-12,13.16,13.16,12.75,12.89,935578,0
2015-10-13,12.85,12.9,12.28,12.35,775000,0
2015-10-14,12.15,12.92,12.12,12.8,840200,0
2015-10-15,12.83,13.4,12.8,13.15,1248900,0
2015-10-16,13.18,13.2,13,13.08,698800,0
2015-10-19,13.12,13.72,13.06,13.57,1347305,0
2015-10-20,13.56,13.59,13.22,13.5,579644,0
2015-10-21,13.56,13.83,13.29,13.31,864800,0
2015-10-22,13.39,13.84,13.39,13.82,859800,0
2015-10-23,13.89,13.9,13.35,13.47,893600,0
2015-10-26,13.53,13.87,13.5,13.71,928500,0
2015-10-27,13.66,13.73,13.24,13.42,761100,0
2015-10-28,13.41,13.55,13.11,13.42,825100,0
2015-10-29,13.46,13.5,13.04,13.11,719000,0
2015-10-30,13.14,13.29,12.78,13,684600,0
2015-11-02,12.98,13.28,12.95,13.16,666330,0
2015-11-03,13.13,13.21,13.02,13.13,868100,0
2015-11-04,14.71,16.81,14.5,16.79,6730327,0
2015-11-05,16.74,16.83,16.18,16.56,1647300,0
2015-11-06,16.36,17.41,16.3,17.36,2038900,0
2015-11-09,17.27,17.41,17.01,17.06,841206,0
2015-11-10,17.05,17.08,16.61,16.81,605700,0
2015-11-11,16.86,17,16.74,16.91,506500,0
2015-11-12,16.76,16.83,15.41,16.28,1295300,0
2015-11-13,16.36,16.43,15.98,16.08,787200,0
2015-11-16,16.06,16.24,15.83,15.89,1044800,0
2015-11-17,15.91,16.56,15.75,16.08,998300,0
2015-11-18,16.29,16.8,16.07,16.78,839100,0
2015-11-19,16.74,17.1,16.12,16.25,1009200,0
2015-11-20,16.37,16.85,16.3,16.59,596700,0
2015-11-23,16.59,16.8,16.21,16.6,1047100,0
2015-11-24,16.55,17.53,16.55,16.92,1512600,0
2015-11-25,16.99,17.54,16.99,17.17,622600,0
2015-11-27,17.22,17.3,17.14,17.21,236100,0
2015-11-30,17.3,17.53,17.16,17.5,964400,0
2015-12-01,17.49,17.75,17.31,17.69,1145847,0
2015-12-02,17.7,17.75,16.94,16.98,882307,0
2015-12-03,17.02,17.37,16.62,16.85,1040373,0
2015-12-04,16.85,17.26,16.68,17.19,654400,0
2015-12-07,17.42,17.63,17,17.26,986300,0
2015-12-08,17.06,17.23,16.72,17.17,580781,0
2015-12-09,17.14,17.19,16.13,16.29,874200,0
2015-12-10,16.32,16.48,16.14,16.36,517400,0
2015-12-11,16.17,16.2,15.36,15.69,986800,0
2015-12-14,15.74,16.03,14.86,15.28,1034101,0
2015-12-15,15.37,15.64,15.3,15.5,659300,0
2015-12-16,15.68,15.75,15.25,15.49,604600,0
2015-12-17,15.55,15.71,15.08,15.13,818600,0
2015-12-18,15.03,15.25,14.98,15.11,864800,0
2015-12-21,15.25,15.4,15.04,15.24,415300,0
2015-12-22,15.29,15.5,15.1,15.45,397026,0
2015-12-23,15.47,15.7,15.33,15.5,349600,0
2015-12-24,15.56,15.61,15.39,15.41,150202,0
2015-12-28,15.4,15.52,15.12,15.32,364772,0
2015-12-29,15.35,15.69,15.33,15.44,341536,0
2015-12-30,15.46,15.49,15.18,15.21,277578,0
2015-12-31,15.22,15.33,14.67,14.73,793732,0
2016-01-04,14.44,14.64,13.72,14.19,1033374,0
2016-01-05,14.26,14.3019,13.42,13.49,1099928,0
2016-01-06,14.16,15.885,14.16,15.6,2834812,0
2016-01-07,15.38,15.5389,14.7502,14.95,928634,0
2016-01-08,15.13,15.4531,14.93,14.96,699243,0
2016-01-11,15.04,15.63,14.98,15.5,800541,0
2016-01-12,15.66,15.8422,15.08,15.46,756513,0
2016-01-13,15.64,16.19,15,15.1,717853,0
2016-01-14,15.16,15.35,14.0069,15.2,1132092,0
2016-01-15,14.5,14.652,13.99,14.39,642716,0
2016-01-19,14.57,14.65,14.12,14.39,766400,0
2016-01-20,14.13,14.86,14,14.67,798161,0
2016-01-21,14.73,15.33,14.52,15.08,662751,0
2016-01-22,15.28,15.635,15.16,15.61,879370,0
2016-01-25,15.63,15.8,14.91,15.11,625170,0
2016-01-26,15.13,15.42,14.93,15.37,501962,0
2016-01-27,15.23,15.3,14.71,14.91,718278,0
2016-01-28,15,15.23,14.65,14.78,449934,0
2016-01-29,14.78,15.39,14.78,15.38,759609,0
2016-02-01,15.22,15.59,15.06,15.49,852136,0
2016-02-02,15.35,15.42,14.1,14.19,959161,0
2016-02-03,14.35,14.46,13.69,13.8,920277,0
2016-02-04,13.86,14.18,13.72,14.14,503549,0
2016-02-05,14.08,14.13,13.77,13.88,837760,0
2016-02-08,13.8,13.85,12.67,13.57,1395797,0
2016-02-09,14.76,16,13.601,14.62,2872078,0
2016-02-10,14.76,14.88,13.95,14,919278,0
2016-02-11,13.74,14.16,13.37,13.77,1029986,0
2016-02-12,14.03,14.31,13.74,13.86,558028,0
2016-02-16,14.06,14.64,13.969,14.62,660658,0
2016-02-17,14.69,15.05,14.69,14.91,585206,0
2016-02-18,14.92,15.28,14.69,14.76,684696,0
2016-02-19,14.73,15.16,14.5,15,401637,0
2016-02-22,15.25,16,15.087,15.75,1352653,0
2016-02-23,15.68,15.76,14.81,15.13,825355,0
2016-02-24,14.96,15.71,14.7,15.7,829681,0
2016-02-25,15.83,15.84,15.35,15.76,764525,0
2016-02-26,16.07,16.5,15.65,15.81,1145987,0
2016-02-29,15.75,16.26,15.75,16.09,1394030,0
2016-03-01,16.26,16.78,15.79,16.7,1471493,0
2016-03-02,16.7,17.248,16.56,17.15,1330957,0
2016-03-03,17.25,17.25,16.62,17.16,1220548,0
2016-03-04,17.2,18.18,17.1143,17.51,2514252,0
2016-03-07,17.65,17.7498,17.15,17.51,1398307,0
2016-03-08,17.44,17.45,16.23,16.53,1629123,0
2016-03-09,16.7,17.94,16.62,17.58,1424333,0
2016-03-10,17.58,17.76,16.84,17.26,1122192,0
2016-03-11,17.22,17.41,16.79,17.34,922399,0
2016-03-14,17.36,17.42,16.83,17.08,1099356,0
2016-03-15,16.81,17.26,16.7,17.14,1159747,0
2016-03-16,17.13,18.38,16.84,18.3,3138884,0
2016-03-17,18.44,18.49,17.55,17.99,2229901,0
2016-03-18,18.05,18.78,17.8524,18.62,2045279,0
2016-03-21,18.55,18.7,18.0173,18.55,1414501,0
2016-03-22,18.39,18.82,18.21,18.6,1041447,0
2016-03-23,18.52,18.69,17.96,17.97,1263373,0
2016-03-24,17.77,17.77,16,17.35,3538861,0
2016-03-28,17.42,18.02,17.41,17.84,1048257,0
2016-03-29,17.87,18.09,17.6,18.06,1151606,0
2016-03-30,18.18,18.3,17.77,17.89,901375,0
2016-03-31,17.93,18.6,17.91,18.5,1192284,0
2016-04-01,18.34,18.65,18.11,18.62,812095,0
2016-04-04,18.6,19.0992,18.41,18.59,1381700,0
2016-04-05,18.36,18.39,17.61,18.11,1287666,0
2016-04-06,18.13,18.575,17.86,18.54,868518,0
2016-04-07,18.48,18.86,18.22,18.76,1521766,0
2016-04-08,19,19.05,18.02,18.31,1334573,0
2016-04-11,18.6,18.75,18.1,18.12,750395,0
2016-04-12,18.12,18.2055,17.07,17.7,1592191,0
2016-04-13,17.73,18.06,17.6301,18.03,791566,0
2016-04-14,17.98,18.015,17.47,17.53,911418,0
2016-04-15,17.5,18,17.39,17.58,1124676,0
2016-04-18,17.44,17.8,17.151,17.66,1411048,0
2016-04-19,17.73,17.75,15.305,15.86,5532246,0
2016-04-20,16,17.2,16,16.99,2497927,0
2016-04-21,17.02,17.36,16.86,17.22,1169691,0
2016-04-22,17.07,17.5,16.93,17.09,1016563,0
2016-04-25,17.04,17.39,16.75,16.78,1249924,0
2016-04-26,16.98,17.23,16.9667,17.1,556026,0
2016-04-27,17,17.29,16.8399,17.17,1051354,0
2016-04-28,17,17.35,16.79,16.84,833466,0
2016-04-29,16.75,16.97,16.65,16.75,1165435,0
2016-05-02,16.71,17.27,16.69,17.23,688208,0
2016-05-03,17.02,17.16,16.68,16.92,601329,0
2016-05-04,16.84,17,16.4,16.5,871041,0
2016-05-05,16.6,16.77,16.3337,16.35,835161,0
2016-05-06,16.35,16.5699,15.77,16.37,1299279,0
2016-05-09,16.4,16.96,16.12,16.43,1117947,0
2016-05-10,17.43,18.61,17.32,18.47,3604481,0
2016-05-11,18.44,18.5199,17.78,18.08,1363087,0
2016-05-12,18.17,18.38,17.42,17.59,725327,0
2016-05-13,17.82,18.509,17.7601,18.41,1389246,0
2016-05-16,18.38,19.54,18.38,19.41,2878652,0
2016-05-17,19.38,19.6896,19.1,19.28,1917498,0
2016-05-18,19.28,19.705,18.66,19.5,1214043,0
2016-05-19,19.31,19.65,18.85,19.05,1161166,0
2016-05-20,19.12,19.49,19.12,19.37,1209573,0
2016-05-23,19.4,19.78,19.26,19.5,1182886,0
2016-05-24,19.51,20.12,19.41,19.98,1622586,0
2016-05-25,20.06,20.3925,19.9192,20.15,1197794,0
2016-05-26,20.1,20.17,19.95,20.07,661735,0
2016-05-27,20.1,20.4,20.07,20.27,890724,0
2016-05-31,20.44,20.745,20.28,20.72,1246887,0
2016-06-01,20.66,20.94,20.42,20.91,989519,0
2016-06-02,20.81,20.917,20.56,20.86,1022588,0
2016-06-03,20.6,20.652,20.17,20.55,936818,0
2016-06-06,20.55,20.76,20.2,20.72,1227985,0
2016-06-07,20.8,20.9782,20.66,20.8,996537,0
2016-06-08,20.8,20.86,20.4,20.62,826088,0
2016-06-09,20.31,20.73,20.25,20.62,792097,0
2016-06-10,20.22,20.48,20.045,20.13,982795,0
2016-06-13,20,20.3,19.77,19.91,1126527,0
2016-06-14,19.77,20,19.43,19.87,608667,0
2016-06-15,19.98,20.18,19.9699,19.99,704167,0
2016-06-16,19.77,19.84,19.13,19.71,1057897,0
2016-06-17,19.77,19.795,19.22,19.24,930485,0
2016-06-20,19.58,19.71,19.2,19.21,735234,0
2016-06-21,19.27,19.37,19.06,19.13,470128,0
2016-06-22,19.19,19.54,19.09,19.1,488383,0
2016-06-23,19.27,19.4,19.1,19.4,575004,0
2016-06-24,18.7,18.77,18.01,18.09,1949751,0
2016-06-27,17.77,17.875,16.845,17.03,1561826,0
2016-06-28,17.5,17.94,17.25,17.51,1807787,0
2016-06-29,17.76,18.01,17.2,17.42,1129739,0
2016-06-30,17.5,17.99,17.5,17.98,887812,0
2016-07-01,18,18.2,17.68,17.84,950125,0
2016-07-05,17.61,17.83,17.43,17.6,692543,0
2016-07-06,17.4,17.9246,17.37,17.81,851495,0
2016-07-07,17.82,18.18,17.73,17.82,691681,0
2016-07-08,18.2,19.52,18,19.5,1785043,0
2016-07-11,19.94,20.4,19.85,20.28,1423901,0
2016-07-12,20.53,20.78,20.47,20.72,1014777,0
2016-07-13,20.74,20.79,20.4701,20.5,1131739,0
2016-07-14,20.69,20.75,20.24,20.61,720358,0
2016-07-15,20.62,20.6563,20.3,20.53,468835,0
2016-07-18,20.55,21.15,20.44,20.96,1217906,0
2016-07-19,20.87,21.22,20.868,21.15,745309,0
2016-07-20,21.35,21.5007,21.21,21.32,771203,0
2016-07-21,21.35,21.5,20.82,20.82,791473,0
2016-07-22,20.85,21.11,20.44,21.1,599804,0
2016-07-25,21.34,21.8563,21.2,21.81,1316029,0
2016-07-26,21.96,22.4,21.89,22.36,1405780,0
2016-07-27,22.45,22.5,22.095,22.26,800156,0
2016-07-28,22.1,22.45,21.82,22.07,696215,0
2016-07-29,22.09,22.125,21.61,21.81,1349437,0
2016-08-01,21.81,22.07,21.72,22.04,827280,0
2016-08-02,21.95,22,21.3501,21.42,882225,0
2016-08-03,21.27,21.44,20.601,21.44,910926,0
2016-08-04,21.55,21.8,21.37,21.56,535129,0
2016-08-05,21.71,21.8729,21.21,21.55,1065396,0
2016-08-08,21.75,22.11,21.61,21.9,1914540,0
2016-08-09,18.57,18.89,17.13,17.3,11807501,0
2016-08-10,17.21,18.35,17.2,17.41,3873587,0
2016-08-11,17.75,17.87,17.5,17.63,2139256,0
2016-08-12,17.65,18.05,17.61,18.05,1553608,0
2016-08-15,18.29,18.72,18.17,18.52,1964110,0
2016-08-16,18.53,18.71,18.3,18.6,1560942,0
2016-08-17,18.6,18.6,17.96,18.15,1393688,0
2016-08-18,18.13,18.32,18.02,18.18,1241498,0
2016-08-19,18.17,18.25,17.85,18.14,1230226,0
2016-08-22,18.05,18.48,18.01,18.37,1106634,0
2016-08-23,18.38,18.78,18.38,18.56,1354721,0
2016-08-24,18.48,18.585,18.11,18.17,1648179,0
2016-08-25,18.2,18.69,18.2,18.51,1074575,0
2016-08-26,18.54,18.97,18.48,18.92,1297786,0
2016-08-29,18.91,19.24,18.81,19.19,1459996,0
2016-08-30,19.22,19.4,18.97,19.04,770424,0
2016-08-31,18.97,19.26,18.795,19.17,999735,0
2016-09-01,19.17,19.545,19.02,19.52,788020,0
2016-09-02,19.54,19.9,19.31,19.88,978213,0
2016-09-06,19.84,20.01,19.67,19.81,838941,0
2016-09-07,19.76,19.81,19.4,19.5,924820,0
2016-09-08,19.37,19.55,19.26,19.36,989685,0
2016-09-09,19.16,19.26,18.485,18.5,1280381,0
2016-09-12,18.04,18.56,17.82,18.53,1612759,0
2016-09-13,18.33,18.66,18.04,18.18,933889,0
2016-09-14,18.08,18.56,17.83,18.33,1373174,0
2016-09-15,18.4,19.17,18.28,19.14,915579,0
2016-09-16,19.54,19.54,18.93,19.21,1219485,0
2016-09-19,19.48,19.66,19.2554,19.28,854247,0
2016-09-20,19.33,19.47,19.13,19.26,561716,0
2016-09-21,19.35,19.91,19.265,19.9,1123420,0
2016-09-22,20,20.25,19.8,19.85,1434715,0
2016-09-23,19.82,19.85,19.42,19.43,731959,0
2016-09-26,19.23,19.36,18.9112,19.13,676228,0
2016-09-27,19.05,19.75,18.91,19.71,568138,0
2016-09-28,19.62,19.79,19.53,19.71,941382,0
2016-09-29,19.68,19.955,19.465,19.87,718584,0
2016-09-30,19.91,20.415,19.9,20.27,977182,0
2016-10-03,20.27,20.54,20.1135,20.46,827764,0
2016-10-04,20.51,21.105,20.45,21.07,1161164,0
2016-10-05,21.19,21.32,20.69,20.72,987628,0
2016-10-06,20.65,20.99,20.55,20.9,485278,0
2016-10-07,20.8,21,20.7,20.9,427989,0
2016-10-10,21.02,21.42,20.97,21.39,673941,0
2016-10-11,21.29,21.35,20.45,20.49,1238369,0
2016-10-12,20.5,20.74,20.15,20.66,612783,0
2016-10-13,20.31,20.31,19.53,19.7,1110904,0
2016-10-14,19.94,20.13,19.66,19.67,558953,0
2016-10-17,19.58,19.71,19.28,19.39,611109,0
2016-10-18,19.66,19.89,19.592,19.77,366470,0
2016-10-19,19.7,19.7,19.4,19.62,548915,0
2016-10-20,19.55,19.65,19.33,19.52,477920,0
2016-10-21,19.37,19.54,19.111,19.34,801180,0
2016-10-24,19.48,19.75,19.36,19.58,714491,0
2016-10-25,19.59,19.73,19.44,19.65,457766,0
2016-10-26,19.5,19.7232,19.42,19.5,453368,0
2016-10-27,19.61,19.71,18.35,18.37,1235010,0
2016-10-28,18.39,18.91,18.26,18.48,687981,0
2016-10-31,18.59,18.8,18.36,18.71,572399,0
2016-11-01,18.72,18.9625,18.385,18.7,584078,0
2016-11-02,18.69,18.79,18.52,18.59,830131,0
2016-11-03,18.65,19.05,18.53,18.91,600499,0
2016-11-04,18.7,19.18,18.62,18.92,649173,0
2016-11-07,19.32,19.37,18.815,18.99,1257642,0
2016-11-08,19.64,21.5,18.91,21.23,2680952,0
2016-11-09,20.63,21.97,20.35,21.78,1860835,0
2016-11-10,22,22.02,20.615,20.71,1367393,0
2016-11-11,20.6,21.6,20.57,21.2,972898,0
2016-11-14,21.3,21.59,20.81,21.15,1129561,0
2016-11-15,21.3,21.59,21,21.3,852383,0
2016-11-16,21.14,21.44,20.79,21.21,1365947,0
2016-11-17,21.31,22.31,21.228,22.19,1640249,0
2016-11-18,22.19,22.37,21.7715,22.34,836472,0
2016-11-21,22.34,22.85,21.81,21.99,974489,0
2016-11-22,22.19,22.37,22.01,22.31,670892,0
2016-11-23,22.18,22.4,21.715,22.02,1201926,0
2016-11-25,21.95,22.19,21.715,21.91,311008,0
2016-11-28,21.92,21.979,21.37,21.49,649367,0
2016-11-29,21.51,21.73,21.2788,21.38,911131,0
2016-11-30,21.53,21.53,20.43,20.43,968469,0
2016-12-01,20.57,20.6,19.281,19.47,1253770,0
2016-12-02,19.29,19.78,19.22,19.49,649337,0
2016-12-05,19.62,19.99,19.51,19.89,620584,0
2016-12-06,19.87,20.305,19.87,20.18,441151,0
2016-12-07,20.09,20.685,20,20.61,519221,0
2016-12-08,20.76,21.57,20.75,21.51,743110,0
2016-12-09,21.64,21.64,20.72,20.85,947574,0
2016-12-12,20.72,20.98,20.45,20.68,367369,0
2016-12-13,20.79,21.0315,20.59,20.78,686542,0
2016-12-14,20.78,21.04,20.76,20.88,433941,0
2016-12-15,20.98,21.72,20.94,21.61,450783,0
2016-12-16,21.76,21.91,21.275,21.5,855925,0
2016-12-19,21.59,22.665,21.462,22.35,1162613,0
2016-12-20,22.4,22.69,22.01,22.37,797480,0
2016-12-21,22.53,22.79,22.17,22.55,488213,0
2016-12-22,22.51,22.64,22.16,22.25,732391,0
2016-12-23,22.19,22.35,22.06,22.3,358116,0
2016-12-27,22.42,23.0684,22.3,22.7,633441,0
2016-12-28,22.79,22.96,22.06,22.12,451190,0
2016-12-29,22.13,22.385,22.06,22.2,348573,0
2016-12-30,22.32,22.54,21.63,21.8,630379,0
2017-01-03,22.58,22.62,21.56,22.02,696518,0
2017-01-04,22.06,22.27,21.68,21.98,532803,0
2017-01-05,21.94,22.05,21.61,21.71,345447,0
2017-01-06,21.51,21.75,21.33,21.44,621997,0
2017-01-09,21.55,22.78,21.55,22.61,1121698,0
2017-01-10,22.63,22.87,22.3743,22.87,690484,0
2017-01-11,22.76,22.97,22.5839,22.91,396519,0
2017-01-12,22.83,23.75,22.77,23.69,1508943,0
2017-01-13,23.66,24.67,23.41,24.66,1781404,0
2017-01-17,24.5,24.92,24.1425,24.79,1948185,0
2017-01-18,24.94,25.12,24.22,24.33,1506479,0
2017-01-19,24.23,24.46,24.08,24.34,885537,0
2017-01-20,24.45,24.82,24.07,24.27,897222,0
2017-01-23,24.3,24.46,23.79,23.96,889365,0
2017-01-24,24.03,24.59,23.93,24.59,531569,0
2017-01-25,24.9,25.18,24.8,25.14,641183,0
2017-01-26,25.2,25.2,24.64,24.97,511697,0
2017-01-27,25.1,25.18,24.86,25.18,553491,0
2017-01-30,24.93,25.31,24.62,25.26,770995,0
2017-01-31,25.15,25.61,24.94,25.58,1138828,0
2017-02-01,25.75,25.98,25.59,25.82,716115,0
2017-02-02,25.67,25.72,25.38,25.63,557189,0
2017-02-03,25.79,26.1,25.68,26.08,488057,0
2017-02-06,26.08,26.3698,25.69,26.2,1126303,0
2017-02-07,26.05,26.43,25.84,26.42,1260091,0
2017-02-08,26.49,26.92,26.22,26.84,2217409,0
2017-02-09,24.75,26.95,23.85,26.58,2511501,0
2017-02-10,26.65,27.38,26.44,27.35,1603564,0
2017-02-13,27.41,27.5,26.72,26.74,1086851,0
2017-02-14,26.64,26.93,26.316,26.77,748636,0
2017-02-15,26.69,27,26.3273,26.69,1036134,0
2017-02-16,26.78,26.95,26.38,26.76,523737,0
2017-02-17,26.62,26.68,26.47,26.64,569856,0
2017-02-21,26.72,27.05,26.72,27.03,544780,0
2017-02-22,26.88,26.97,26.61,26.83,435712,0
2017-02-23,26.86,26.86,26.3,26.55,633581,0
2017-02-24,26.38,26.71,25.85,26.7,599414,0
2017-02-27,26.5,26.84,26.34,26.49,965516,0
2017-02-28,26.52,26.54,25.884,26.04,810805,0
2017-03-01,26.28,26.43,26,26.34,760342,0
2017-03-02,26,26.28,25.68,25.86,537705,0
2017-03-03,25.88,26.1,25.67,25.92,762554,0
2017-03-06,25.61,26.13,24.78,26.03,1291795,0
2017-03-07,25.92,26.37,25.92,26.05,536748,0
2017-03-08,26.08,26.59,26.08,26.19,424224,0
2017-03-09,26.07,26.4,25.96,26.16,418216,0
2017-03-10,26.35,26.63,26.29,26.42,403681,0
2017-03-13,26.53,26.7,26.2,26.32,501411,0
2017-03-14,26.26,26.33,25.825,26.22,378338,0
2017-03-15,26.32,26.54,26.16,26.43,426029,0
2017-03-16,26.51,26.64,26.1,26.23,421477,0
2017-03-17,26.38,26.58,26.0485,26.36,2530567,0
2017-03-20,26.39,27.39,26.3,27.27,590081,0
2017-03-21,27.34,27.98,25.83,25.87,982474,0
2017-03-22,25.83,26.27,25.67,25.94,421927,0
2017-03-23,25.88,26.48,25.78,26.22,473523,0
2017-03-24,26.44,26.7,26.34,26.5,379661,0
2017-03-27,26.1,26.7,25.85,26.55,339940,0
2017-03-28,26.51,26.75,26.33,26.51,521310,0
2017-03-29,27.47,28.42,27.26,27.95,1395138,0
2017-03-30,27.92,28.1279,27.7101,27.98,509303,0
2017-03-31,27.9,28.33,27.79,28.05,641157,0
2017-04-03,28.09,28.3299,27.62,28.08,475416,0
2017-04-04,27.94,28.56,27.77,27.9,689486,0
2017-04-05,28.12,28.18,27.56,27.6,520999,0
2017-04-06,27.62,28.13,27.5,28.03,477790,0
2017-04-07,28.02,28.3,27.73,27.99,749132,0
2017-04-10,28,28.12,27.48,27.73,359623,0
2017-04-11,27.63,27.77,27.06,27.35,513897,0
2017-04-12,27.4,27.975,27.02,27.08,338527,0
2017-04-13,27.04,27.27,26.475,26.62,719030,0
2017-04-17,26.72,26.99,26.66,26.86,517728,0
2017-04-18,26.61,26.9,26.61,26.87,389549,0
2017-04-19,27.05,27.34,26.84,27.07,584542,0
2017-04-20,27.36,27.77,27.15,27.72,307866,0
2017-04-21,27.68,27.68,27.3,27.52,335348,0
2017-04-24,27.8,28.17,27.78,27.83,647095,0
2017-04-25,28.12,28.74,27.95,28.45,407419,0
2017-04-26,28.36,28.4338,27.75,28.1,454993,0
2017-04-27,28.3,28.71,28.01,28.62,348335,0
2017-04-28,28.62,28.62,27.81,27.83,344267,0
2017-05-01,27.83,28.14,27.75,28.08,285363,0
2017-05-02,28.12,28.28,27.64,27.78,258740,0
2017-05-03,27.55,27.91,27.47,27.56,443180,0
2017-05-04,27.58,27.95,27.53,27.77,347557,0
2017-05-05,27.82,27.9,27.51,27.8,657299,0
2017-05-08,27.83,28.35,27.7,27.84,910749,0
2017-05-09,29,30.3,28.91,29.41,3577420,0
2017-05-10,28.98,30.73,28.6401,29.79,1522232,0
2017-05-11,29.63,30.26,29.37,30.12,1449935,0
2017-05-12,30.12,31.16,29.83,31.12,9038065,0
2017-05-15,31.24,31.85,30.98,31.75,1359319,0
2017-05-16,31.85,32.24,31.56,32.19,1108964,0
2017-05-17,31.76,31.93,30.77,30.89,1503012,0
2017-05-18,30.75,31.36,30.5,31,1226535,0
2017-05-19,31.18,31.3977,30.95,31.11,651175,0
2017-05-22,31.2,31.86,31.05,31.73,678069,0
2017-05-23,31.86,31.86,31.06,31.14,950223,0
2017-05-24,31.11,31.44,30.951,31.41,536048,0
2017-05-25,31.44,31.62,30.97,31.17,698800,0
2017-05-26,31.06,31.62,30.75,31.55,671187,0
2017-05-30,31.61,31.85,31.22,31.44,599609,0
2017-05-31,31.69,31.69,30.91,31.15,561323,0
2017-06-01,31.18,31.32,30.83,30.94,701255,0
2017-06-02,31.13,31.25,30.8,30.87,568512,0
2017-06-05,30.91,31.0921,30.151,30.46,1207394,0
2017-06-06,30.39,31.59,30.32,31.19,1324275,0
2017-06-07,31.39,31.46,30.56,30.68,1068649,0
2017-06-08,30.84,31.79,30.51,31.78,680796,0
2017-06-09,32,32.47,29.37,30.31,1115000,0
2017-06-12,29.85,29.85,27.512,28.76,2002220,0
2017-06-13,29.15,29.65,28.597,28.93,648186,0
2017-06-14,29.17,29.24,28.08,28.57,593367,0
2017-06-15,27.97,28.3,27.8,28.06,548242,0
2017-06-16,27.94,28.31,27.56,27.8,1552532,0
2017-06-19,28.09,29.06,28,28.96,730588,0
2017-06-20,28.95,29.17,28.6,28.67,782664,0
2017-06-21,28.77,29.665,28.74,29.6,666572,0
2017-06-22,30,30,29.35,29.57,1221142,0
2017-06-23,29.65,30.06,29.52,29.86,1094029,0
2017-06-26,30.07,30.23,29.09,29.15,307843,0
2017-06-27,28.94,29,27.68,27.75,581692,0
2017-06-28,28.06,28.35,27.64,28.3,362623,0
2017-06-29,28.05,28.14,27.06,27.89,642848,0
2017-06-30,27.91,28.39,27.7577,27.89,502266,0
2017-07-03,28.03,28.03,27.23,27.48,266916,0
2017-07-05,27.64,28,27.49,27.85,510373,0
2017-07-06,27.51,28.0697,27.21,27.79,621536,0
2017-07-07,28.03,28.4699,27.91,28.16,376825,0
2017-07-10,28.17,28.425,27.92,28.31,311436,0
2017-07-11,28.47,28.91,28.28,28.6,388653,0
2017-07-12,28.87,28.99,28.46,28.8,518400,0
2017-07-13,28.79,28.79,28.14,28.17,472429,0
2017-07-14,28.32,28.85,28.32,28.78,310589,0
2017-07-17,28.36,28.36,26.6,26.72,1384809,0
2017-07-18,26.67,27.05,26.39,26.81,631580,0
2017-07-19,26.97,27.15,26.82,27.1,429900,0
2017-07-20,27.2,27.59,27,27.33,658957,0
2017-07-21,27.43,27.43,26.94,27.06,363271,0
2017-07-24,27.02,27.03,26.45,26.73,498328,0
2017-07-25,26.68,27,26.22,26.6,436604,0
2017-07-26,26.6,26.91,26.48,26.88,586964,0
2017-07-27,27,27.05,25.67,26.17,568614,0
2017-07-28,26,26.39,25.93,26.22,359340,0
2017-07-31,26.22,26.5,25.9,26.2,484217,0
2017-08-01,26.36,26.62,26,26.49,421138,0
2017-08-02,26.65,26.65,24.51,24.59,1403602,0
2017-08-03,24.66,24.78,24.03,24.06,997928,0
2017-08-04,24.17,24.89,24.02,24.24,981861,0
2017-08-07,24.2,24.92,24.17,24.68,697703,0
2017-08-08,24.6,25.2,24.6,24.69,698998,0
2017-08-09,22.59,23.25,22.06,22.65,2262452,0
2017-08-10,22.29,22.49,22.021,22.15,1113517,0
2017-08-11,21.89,22.1,21.29,21.7,1540299,0
2017-08-14,21.97,22.24,21.64,21.69,1327443,0
2017-08-15,21.8,22.04,21.48,21.94,1104034,0
2017-08-16,21.98,22.2,21.7,21.78,1031028,0
2017-08-17,21.7,21.81,20.86,20.87,1207629,0
2017-08-18,20.79,21.37,20.61,21.29,992557,0
2017-08-21,21.33,21.39,20.49,20.67,950801,0
2017-08-22,20.79,20.99,20.61,20.81,442205,0
2017-08-23,20.66,20.93,20.38,20.89,886485,0
2017-08-24,21.15,21.62,21.12,21.56,953905,0
2017-08-25,21.63,21.935,21.52,21.72,1275496,0
2017-08-28,21.75,21.94,21.42,21.73,801123,0
2017-08-29,21.38,21.77,21.24,21.36,875041,0
2017-08-30,21.49,21.675,21.26,21.51,590997,0
2017-08-31,21.6,21.72,21.49,21.6,539089,0
2017-09-01,21.71,21.785,21.46,21.77,485760,0
2017-09-05,21.67,21.93,21.43,21.68,589616,0
2017-09-06,21.85,22.53,21.85,22.45,1181885,0
2017-09-07,22.54,22.59,21.98,22.23,760352,0
2017-09-08,22.2,22.2,21.64,21.73,583382,0
2017-09-11,21.95,22.42,21.95,22.28,527027,0
2017-09-12,22.47,22.64,22.24,22.5,756511,0
2017-09-13,22.46,22.65,22.36,22.6,465412,0
2017-09-14,22.56,22.88,22.5,22.63,408872,0
2017-09-15,22.75,23.37,22.695,23.21,2107574,0
2017-09-18,23.26,23.76,23.08,23.22,780910,0
2017-09-19,23.34,23.34,22.81,22.9,687739,0
2017-09-20,22.88,22.98,22.4993,22.7,739879,0
2017-09-21,22.7,22.8,22.25,22.64,565952,0
2017-09-22,22.48,23,22.48,22.95,384497,0
2017-09-25,22.74,22.99,22.09,22.25,554024,0
2017-09-26,22.39,22.5,22.28,22.28,391520,0
2017-09-27,22.5,23.52,22.47,23.33,532263,0
2017-09-28,23.44,24.25,23.31,23.93,700700,0
2017-09-29,23.85,23.91,23.44,23.75,666622,0
2017-10-02,23.85,24.0899,23.56,23.86,493370,0
2017-10-03,23.92,24.035,23.65,23.87,555199,0
2017-10-04,23.8,23.89,23.54,23.61,322202,0
2017-10-05,23.695,23.7,23.35,23.44,544654,0
2017-10-06,23.35,23.69,23.35,23.49,373098,0
2017-10-09,23.4,23.59,23.39,23.54,484887,0
2017-10-10,23.54,23.86,23.42,23.61,603628,0
2017-10-11,23.56,23.81,23.52,23.65,333197,0
2017-10-12,23.63,24.2,23.48,23.69,743855,0
2017-10-13,23.73,23.88,23.35,23.44,453448,0
2017-10-16,23.47,23.585,23.08,23.2,417778,0
2017-10-17,23.14,23.39,23,23.35,574617,0
2017-10-18,23.49,23.65,23.27,23.54,473370,0
2017-10-19,23.22,23.4,22.86,23.18,407223,0
2017-10-20,23.4979,23.54,23.24,23.24,450092,0
2017-10-23,23.41,23.41,23.03,23.15,425781,0
2017-10-24,23.23,23.32,22.87,23.02,471744,0
2017-10-25,22.78,23.16,22.47,23.11,540812,0
2017-10-26,23.15,23.31,23.01,23.3,364092,0
2017-10-27,23.44,23.99,23.2,23.94,361208,0
2017-10-30,23.65,24.16,23.65,24.1,324519,0
2017-10-31,24.05,24.61,24.05,24.47,555158,0
2017-11-01,24.76,24.76,23.8,23.86,482939,0
2017-11-02,23.82,23.91,23.348,23.49,334519,0
2017-11-03,23.46,23.73,23.27,23.65,432867,0
2017-11-06,24.01,25.34,24.01,24.53,845949,0
2017-11-07,24.31,24.31,23.67,23.73,630809,0
2017-11-08,23.23,26.4591,23.23,26.34,1636930,0
2017-11-09,26.16,26.42,25.78,26.04,877060,0
2017-11-10,25.99,26.13,25.525,25.96,696517,0
