Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,29.24,29.392,28.614,28.614,4299655,0
2010-08-24,28.292,28.614,27.979,27.979,6230413,0
2010-08-25,27.979,28.017,27.24,27.894,7156215,0
2010-08-26,28.595,28.633,27.638,27.638,6091197,0
2010-08-27,27.96,28.633,27.543,28.576,7846451,0
2010-08-30,28.292,28.387,27.448,27.448,4749382,0
2010-08-31,27.78,28.045,27.6,28.026,7391646,0
2010-09-01,28.463,29.534,28.396,29.506,5841274,0
2010-09-02,30.112,30.255,29.487,30.179,8053413,0
2010-09-03,30.994,31.487,30.767,31.335,9220415,0
2010-09-07,30.861,31.193,30.084,30.141,7449842,0
2010-09-08,30.691,30.7,30.311,30.387,12737387,0
2010-09-09,30.141,30.302,29.752,30.15,6236407,0
2010-09-10,30.416,30.53,29.989,30.093,5338651,0
2010-09-13,30.53,31.25,30.463,31.004,12512547,0
2010-09-14,31.269,31.279,29.61,29.638,14289873,0
2010-09-15,28.652,29.449,28.652,29.354,15070542,0
2010-09-16,29.098,29.638,29.031,29.619,5113243,0
2010-09-17,29.619,29.847,29.306,29.534,5549984,0
2010-09-20,29.534,30.292,29.269,30.226,8777950,0
2010-09-21,30.188,30.198,29.42,29.648,13352533,0
2010-09-22,29.506,29.629,28.775,28.927,10177332,0
2010-09-23,29.098,30.53,29.06,29.847,13856088,0
2010-09-24,29.155,29.828,29.041,29.193,48676985,0
2010-09-27,29.316,30.34,29.013,30.34,20361669,0
2010-09-28,29.932,30.122,29.61,30.018,13462570,0
2010-09-29,30.198,30.748,30.179,30.435,19344364,0
2010-09-30,31.174,31.26,30.605,31.117,11272828,0
2010-10-01,31.364,31.61,31.004,31.25,10666352,0
2010-10-04,31.411,31.582,30.956,31.089,9965911,0
2010-10-05,31.241,31.335,30.349,31.032,16324507,0
2010-10-06,30.311,30.454,29.43,29.6,13387982,0
2010-10-07,29.79,29.837,28.254,28.88,18009340,0
2010-10-08,29.041,29.733,28.804,29.686,8891915,0
2010-10-11,30.008,30.093,29.6,29.733,6895296,0
2010-10-12,29.695,29.818,29.06,29.581,5921754,0
2010-10-13,29.885,29.97,29.695,29.923,7368402,0
2010-10-14,29.61,30.454,29.581,30.435,18698499,0
2010-10-15,30.624,30.71,30.169,30.207,15662955,0
2010-10-18,29.989,30.482,29.989,30.33,9854500,0
2010-10-19,29.411,29.525,28.851,29.031,13169804,0
2010-10-20,28.994,29.259,28.728,28.785,7976640,0
2010-10-21,28.51,28.652,27.306,27.514,19587663,0
2010-10-22,27.97,28.045,27.173,27.42,10709282,0
2010-10-25,27.742,27.998,27.505,27.695,13335678,0
2010-10-26,27.789,29.534,27.723,29.269,12513209,0
2010-10-27,28.965,29.837,28.178,29.05,13808009,0
2010-10-28,29.61,29.743,29.06,29.648,14265948,0
2010-10-29,29.79,29.97,29.392,29.572,9447759,0
2010-11-01,29.752,30.15,29.619,29.866,8484767,0
2010-11-02,30.217,30.406,29.875,30.255,7619638,0
2010-11-03,30.416,30.605,30.036,30.558,14520515,0
2010-11-04,31.136,31.563,31.051,31.525,13920450,0
2010-11-05,31.516,31.677,31.184,31.279,6993507,0
2010-11-08,30.918,31.364,30.823,31.297,9276725,0
2010-11-09,31.497,31.563,30.615,30.814,9522548,0
2010-11-10,30.776,30.918,30.169,30.548,14431137,0
2010-11-11,29.999,30.292,29.98,30.16,10016847,0
2010-11-12,29.515,29.733,28.804,29.088,10564845,0
2010-11-15,29.373,29.534,29.107,29.155,5542625,0
2010-11-16,28.681,28.747,27.789,28.026,8951838,0
2010-11-17,28.349,28.643,28.121,28.245,6437568,0
2010-11-18,28.927,29.164,28.757,28.956,5999630,0
2010-11-19,28.823,28.975,28.415,28.937,5665399,0
2010-11-22,28.614,28.785,27.913,28.235,8153381,0
2010-11-23,27.524,27.761,27.296,27.467,11019989,0
2010-11-24,27.837,28.444,27.704,28.434,7190889,0
2010-11-26,27.543,27.714,27.439,27.685,6185819,0
2010-11-29,27.581,27.903,27.164,27.894,10738156,0
2010-11-30,27.496,28.235,27.382,27.761,11940064,0
2010-12-01,28.349,28.614,28.159,28.501,12201040,0
2010-12-02,28.69,29.126,28.624,28.994,8069674,0
2010-12-03,28.861,29.525,28.785,29.525,5332863,0
2010-12-06,29.525,29.762,29.477,29.657,8573228,0
2010-12-07,30.122,30.15,28.975,29.013,9471362,0
2010-12-08,28.975,29.193,28.434,28.652,6842346,0
2010-12-09,28.975,29.079,28.349,28.624,8138671,0
2010-12-10,28.766,29.098,28.586,29.003,7365013,0
2010-12-13,29.287,29.619,29.202,29.354,7756991,0
2010-12-14,29.325,29.686,29.221,29.487,8764331,0
2010-12-15,29.013,29.155,28.662,28.69,10333724,0
2010-12-16,28.794,28.937,28.605,28.738,8526364,0
2010-12-17,28.804,29.344,28.728,29.335,6500397,0
2010-12-20,29.24,29.401,29.05,29.24,9239315,0
2010-12-21,29.382,29.553,29.183,29.221,8655163,0
2010-12-22,29.041,29.354,28.88,29.335,6180892,0
2010-12-23,29.117,29.449,29.041,29.401,5944731,0
2010-12-27,29.344,29.913,29.316,29.837,3764214,0
2010-12-28,30.34,30.53,30.15,30.454,3940593,0
2010-12-29,30.748,31.241,30.748,31.203,4796298,0
2010-12-30,31.44,32.037,31.43,32.009,9256136,0
2010-12-31,31.705,32.397,31.696,32.397,2918606,0
2011-01-03,31.866,32.141,31.478,31.591,10175349,0
2011-01-04,31.013,31.544,30.662,31.535,12646774,0
2011-01-05,30.918,31.696,30.871,31.478,10087641,0
2011-01-06,31.307,31.402,30.975,31.127,8335298,0
2011-01-07,31.06,31.222,30.567,30.719,12630404,0
2011-01-10,30.615,30.814,30.435,30.757,9278942,0
2011-01-11,31.042,31.402,30.861,31.373,10064054,0
2011-01-12,31.629,32.426,31.468,32.321,18657766,0
2011-01-13,32.378,32.445,31.364,31.459,10824110,0
2011-01-14,31.383,31.772,31.316,31.667,4858410,0
2011-01-18,31.98,32.236,31.563,31.999,7971399,0
2011-01-19,32.227,32.274,31.326,31.525,10310388,0
2011-01-20,31.392,31.411,30.899,31.335,11846199,0
2011-01-21,31.525,31.62,30.956,31.108,5082767,0
2011-01-24,30.871,31.525,30.776,31.525,6998915,0
2011-01-25,31.222,31.354,30.719,30.861,5517861,0
2011-01-26,31.279,31.335,30.748,31.136,14117794,0
2011-01-27,31.004,31.307,30.748,30.985,8677647,0
2011-01-28,30.947,31.013,30.018,30.691,10478932,0
2011-01-31,30.767,31.553,30.719,31.525,14171934,0
2011-02-01,31.648,32.236,31.629,32.189,10743915,0
2011-02-02,31.99,32.454,31.914,32.103,16538482,0
2011-02-03,32.284,32.615,31.999,32.445,9635210,0
2011-02-04,32.359,32.435,31.686,32.065,5476443,0
2011-02-07,31.876,32.094,30.928,30.966,15049707,0
2011-02-08,31.25,31.421,30.956,31.165,11909661,0
2011-02-09,30.909,30.975,30.15,30.274,11751226,0
2011-02-10,30.435,30.814,30.283,30.463,9672491,0
2011-02-11,30.634,30.88,30.283,30.492,8346803,0
2011-02-14,30.274,31.051,30.274,30.833,6737678,0
2011-02-15,30.899,31.582,30.842,31.193,10983822,0
2011-02-16,31.411,31.809,31.193,31.677,8968738,0
2011-02-18,31.506,31.8,31.421,31.8,5569335,0
2011-02-22,32.056,32.369,31.904,31.961,15927626,0
2011-02-23,32.303,33.336,32.141,33.184,27154140,0
2011-02-24,33.573,33.81,32.852,32.89,23623947,0
2011-02-25,32.89,33.469,32.634,33.469,11588377,0
2011-02-28,33.146,33.345,32.72,33.345,11123870,0
2011-03-01,33.279,33.45,32.663,32.72,10269591,0
2011-03-02,32.777,33.744,32.72,33.734,11273342,0
2011-03-03,33.639,33.914,33.308,33.886,9859844,0
2011-03-04,33.99,34.208,33.687,33.99,8171824,0
2011-03-07,34.284,34.9,33.962,34.085,6799937,0
2011-03-08,33.933,34.019,32.985,33.137,5379529,0
2011-03-09,33.137,33.715,33.004,33.383,8542279,0
2011-03-10,32.843,32.9,32.407,32.634,11465428,0
2011-03-11,32.179,32.957,32.094,32.615,8908009,0
2011-03-14,32.511,32.957,32.445,32.947,8200919,0
2011-03-15,31.895,32.587,31.762,32.388,8974780,0
2011-03-16,32.625,32.938,31.686,31.895,15184941,0
2011-03-17,32.331,32.464,31.98,32.236,8040299,0
2011-03-18,32.445,32.521,32.094,32.189,6820188,0
2011-03-21,32.653,32.852,32.303,32.644,5531455,0
2011-03-22,32.644,33.07,32.53,32.938,9200748,0
2011-03-23,32.938,33.374,32.871,33.184,10324283,0
2011-03-24,33.44,33.497,33.023,33.118,7414925,0
2011-03-25,33.108,33.488,33.004,33.412,5710926,0
2011-03-28,33.241,33.488,32.824,32.862,6796919,0
2011-03-29,32.985,33.289,32.833,33.222,3853950,0
2011-03-30,33.469,33.725,33.289,33.573,8220853,0
2011-03-31,33.782,33.99,33.63,33.696,6954651,0
2011-04-01,34.057,34.284,33.914,34.227,5508248,0
2011-04-04,34.369,34.455,34.132,34.265,5867555,0
2011-04-05,34.075,34.151,33.838,33.952,7633080,0
2011-04-06,34.047,34.113,33.554,33.734,7503268,0
2011-04-07,33.905,34.057,33.592,33.943,6860587,0
2011-04-08,34.246,34.341,33.933,34.341,7983433,0
2011-04-11,34.038,34.142,33.336,33.516,8435617,0
2011-04-12,33.175,33.232,32.047,32.227,11727388,0
2011-04-13,32.511,32.54,31.468,31.572,12388491,0
2011-04-14,31.639,31.952,31.354,31.449,11767716,0
2011-04-15,31.828,32.246,31.544,32.103,8413702,0
2011-04-18,31.468,31.525,30.681,30.786,10186871,0
2011-04-19,31.042,31.506,30.956,31.364,7419257,0
2011-04-20,31.933,32.065,31.648,32.047,6658176,0
2011-04-21,32.293,32.549,31.734,32.502,4834560,0
2011-04-25,32.284,32.416,31.838,31.952,6525642,0
2011-04-26,32.028,32.303,31.772,32.255,6294767,0
2011-04-27,32.274,32.34,31.44,31.715,8432665,0
2011-04-28,31.023,31.212,30.605,31.146,9142896,0
2011-04-29,31.241,31.667,31.07,31.639,6994329,0
2011-05-02,31.62,31.952,31.392,31.62,7979932,0
2011-05-03,31.316,31.402,30.909,31.184,7523670,0
2011-05-04,31.051,31.117,30.122,30.179,11056137,0
2011-05-05,29.961,30.027,28.614,28.984,14482866,0
2011-05-06,29.259,29.818,28.643,28.88,11041925,0
2011-05-09,29.003,29.297,28.728,29.221,7755590,0
2011-05-10,29.401,29.686,29.193,29.562,5014875,0
2011-05-11,29.107,29.221,28.614,28.738,7574548,0
2011-05-12,28.159,28.434,27.761,28.226,11840384,0
2011-05-13,28.178,28.273,27.496,27.657,11970744,0
2011-05-16,27.903,28.842,27.761,28.292,14361845,0
2011-05-17,28.207,29.069,27.979,28.975,8483760,0
2011-05-18,29.231,29.401,28.804,28.927,7498887,0
2011-05-19,29.031,29.06,28.14,28.368,7750421,0
2011-05-20,28.32,28.842,27.932,28.662,9659711,0
2011-05-23,27.723,28.026,27.619,27.951,10281467,0
2011-05-24,28.491,28.576,28.15,28.358,7786234,0
2011-05-25,28.064,28.709,28.036,28.396,7387191,0
2011-05-26,28.415,28.832,28.216,28.775,6356881,0
2011-05-27,29.155,29.325,28.975,29.278,4213712,0
2011-05-31,29.648,29.657,29.06,29.638,10210184,0
2011-06-01,29.259,29.382,28.861,28.965,11572611,0
2011-06-02,29.05,29.231,28.823,29.098,7053724,0
2011-06-03,28.937,29.543,28.87,29.136,6484538,0
2011-06-06,29.041,29.117,28.131,28.197,8029474,0
2011-06-07,28.301,28.434,27.951,27.96,7045051,0
2011-06-08,28.102,28.538,28.064,28.188,9480673,0
2011-06-09,28.216,28.956,28.083,28.747,6684670,0
2011-06-10,28.595,28.709,28.358,28.51,6333288,0
2011-06-13,28.586,28.794,28.074,28.301,4125297,0
2011-06-14,28.624,28.813,28.52,28.69,3722638,0
2011-06-15,28.396,28.491,27.875,28.121,4158989,0
2011-06-16,27.979,28.415,27.514,27.875,4982521,0
2011-06-17,28.159,28.282,27.827,28.178,6927682,0
2011-06-20,28.045,28.102,27.647,27.903,5152687,0
2011-06-21,27.856,28.207,27.856,28.131,5435430,0
2011-06-22,28.207,28.719,28.188,28.264,5886176,0
2011-06-23,27.818,27.818,27.107,27.505,4599197,0
2011-06-24,27.78,27.846,27.363,27.42,8350483,0
2011-06-27,27.372,27.894,27.334,27.799,4598080,0
2011-06-28,27.903,28.434,27.799,28.406,5754217,0
2011-06-29,28.472,28.738,28.207,28.728,5479357,0
2011-06-30,28.956,29.145,28.889,29.088,5811218,0
2011-07-01,28.956,29.515,28.842,29.354,5778691,0
2011-07-05,29.259,29.525,28.908,29.05,4206517,0
2011-07-06,28.927,29.013,28.529,28.804,5047513,0
2011-07-07,29.022,29.373,29.013,29.316,6600949,0
2011-07-08,29.136,29.174,28.747,28.946,4496084,0
2011-07-11,28.377,28.425,28.026,28.15,5529463,0
2011-07-12,28.017,28.444,28.008,28.131,5939964,0
2011-07-13,28.33,28.69,28.055,28.197,9221219,0
2011-07-14,28.453,28.463,27.799,27.846,5101435,0
2011-07-15,28.102,28.216,27.856,28.15,5675483,0
2011-07-18,27.894,27.97,27.571,27.714,6297100,0
2011-07-19,27.913,28.083,27.571,27.875,5854416,0
2011-07-20,27.922,27.97,27.628,27.647,5806130,0
2011-07-21,27.78,28.605,27.742,28.472,6776657,0
2011-07-22,28.662,28.662,28.273,28.529,4724676,0
2011-07-25,28.965,29.543,28.842,29.325,5900948,0
2011-07-26,29.676,29.98,29.525,29.762,5455718,0
2011-07-27,29.335,29.439,28.908,29.231,7688546,0
2011-07-28,29.155,29.231,28.851,28.946,5915206,0
2011-07-29,28.785,29.212,28.671,29.136,4989936,0
2011-08-01,29.496,29.496,28.937,29.164,6639123,0
2011-08-02,28.918,29.05,28.425,28.444,6280804,0
2011-08-03,28.567,28.624,27.571,27.846,11054787,0
2011-08-04,26.765,26.889,25.258,25.315,15069752,0
2011-08-05,25.419,25.58,23.788,24.661,17502855,0
2011-08-08,23.229,23.532,22.072,22.48,25870757,0
2011-08-09,22.964,23.267,22.034,23.115,12214365,0
2011-08-10,22.85,23.788,22.556,23.001,14831790,0
2011-08-11,23.731,24.357,22.869,24.082,12024800,0
2011-08-12,24.291,24.594,24.044,24.338,9798355,0
2011-08-15,24.68,25.41,24.623,25.286,7443613,0
2011-08-16,25.049,25.154,24.68,25.04,8795748,0
2011-08-17,25.211,25.4,24.926,25.4,5283192,0
2011-08-18,24.376,24.395,23.608,24.111,9421017,0
2011-08-19,23.912,24.509,23.599,23.627,9127247,0
2011-08-22,24.253,24.357,23.419,23.485,6687633,0
2011-08-23,23.513,24.338,23.314,24.253,6286432,0
2011-08-24,23.969,24.414,23.845,24.101,6721691,0
2011-08-25,24.025,24.215,23.551,23.675,9739980,0
2011-08-26,23.589,23.997,23.305,23.959,5969452,0
2011-08-29,24.329,24.822,24.281,24.689,3674764,0
2011-08-30,24.556,25.087,24.462,24.926,4623071,0
2011-08-31,25.097,25.267,24.736,25.267,7358278,0
2011-09-01,25.201,25.343,25.002,25.182,9435700,0
2011-09-02,24.405,24.462,23.409,24.082,7352920,0
2011-09-06,22.945,23.807,22.821,23.769,6998184,0
2011-09-07,24.016,24.499,23.931,24.443,3970135,0
2011-09-08,23.921,24.262,23.883,24.044,4519030,0
2011-09-09,23.438,23.447,22.897,23.02,5657119,0
2011-09-12,22.527,22.878,22.177,22.859,6394053,0
2011-09-13,22.878,22.992,22.575,22.878,5139767,0
2011-09-14,22.926,23.314,22.357,23.087,6893402,0
2011-09-15,23.466,23.485,23.03,23.201,4779345,0
2011-09-16,23.182,23.295,22.831,22.982,4796634,0
2011-09-19,22.271,22.622,21.977,22.518,4849050,0
2011-09-20,22.537,22.774,22.11,22.186,4853666,0
2011-09-21,21.996,22.243,21.295,21.314,8469929,0
2011-09-22,20.186,20.593,19.541,19.92,11579331,0
2011-09-23,19.892,20.176,19.74,20.034,10885639,0
2011-09-26,20.081,20.811,19.512,20.802,7703009,0
2011-09-27,21.285,21.352,20.735,20.84,7971977,0
2011-09-28,20.593,20.944,20.252,20.261,9456714,0
2011-09-29,20.574,20.641,20.005,20.261,9192616,0
2011-09-30,19.958,20.148,19.361,19.645,11260092,0
2011-10-03,19.256,19.531,18.811,18.82,11611506,0
2011-10-04,18.517,19.105,18.261,19.095,13315242,0
2011-10-05,19.285,19.332,18.943,19.237,7241614,0
2011-10-06,19.465,20.442,19.427,20.423,11710388,0
2011-10-07,20.641,20.679,19.636,19.835,8505769,0
2011-10-10,20.242,20.688,20.242,20.688,6177455,0
2011-10-11,20.916,21.058,20.214,20.963,10165304,0
2011-10-12,21.333,21.864,21.257,21.617,6949927,0
2011-10-13,21.2,21.399,20.773,21.39,9063318,0
2011-10-14,21.693,21.94,21.371,21.902,6927819,0
2011-10-17,21.655,21.721,20.735,20.897,6508266,0
2011-10-18,20.925,21.418,20.584,21.323,6636034,0
2011-10-19,21.048,21.266,20.641,20.83,5200672,0
2011-10-20,20.622,20.688,19.835,20.328,5842830,0
2011-10-21,20.593,21.029,20.489,20.991,5510435,0
2011-10-24,20.859,21.873,20.83,21.854,5621949,0
2011-10-25,22.091,22.091,21.38,21.655,7973071,0
2011-10-26,22.12,22.243,21.608,22.11,7504298,0
2011-10-27,23.02,24.025,22.992,23.665,18337461,0
2011-10-28,23.542,24.613,23.532,24.528,10353178,0
2011-10-31,24.566,24.632,23.978,23.978,10590334,0
2011-11-01,22.556,23.589,22.47,23.257,11617208,0
2011-11-02,23.731,24.139,23.4,23.855,5457363,0
2011-11-03,24.158,24.338,23.731,24.206,7133875,0
2011-11-04,24.291,24.462,23.883,24.414,6493523,0
2011-11-07,24.414,25.125,24.386,24.974,7654832,0
2011-11-08,25.201,25.23,24.699,25.068,7218152,0
2011-11-09,24.225,24.234,23.087,23.153,11963909,0
2011-11-10,23.902,23.931,23.352,23.599,8397505,0
2011-11-11,24.12,24.443,24.073,24.281,4509098,0
2011-11-14,23.969,24.016,23.532,23.883,3771178,0
2011-11-15,23.731,24.158,23.561,23.798,4057976,0
2011-11-16,23.599,24.225,23.532,23.779,6634507,0
2011-11-17,23.893,24.073,23.011,23.21,6815473,0
2011-11-18,23.438,23.57,23.106,23.438,5570036,0
2011-11-21,23.011,23.305,22.546,23.201,7463948,0
2011-11-22,23.02,23.276,22.755,22.831,6975739,0
2011-11-23,22.48,22.508,22.034,22.139,5293611,0
2011-11-25,21.864,22.11,21.39,21.465,5512389,0
2011-11-28,22.186,22.433,22.091,22.433,4364418,0
2011-11-29,22.177,22.812,22.129,22.29,8106398,0
2011-11-30,23.494,23.779,23.229,23.769,10067558,0
2011-12-01,23.855,24.092,23.646,23.798,9845113,0
2011-12-02,24.101,24.177,23.798,23.931,6277232,0
2011-12-05,24.386,24.708,24.291,24.613,7162415,0
2011-12-06,24.433,24.869,24.329,24.699,5989509,0
2011-12-07,24.575,25.097,24.462,24.793,7716213,0
2011-12-08,24.594,24.661,23.457,23.513,7158250,0
2011-12-09,23.864,24.49,23.694,24.31,3954586,0
2011-12-12,23.722,23.722,22.935,23.39,6084878,0
2011-12-13,23.409,23.675,22.745,22.945,8846248,0
2011-12-14,22.726,22.831,22.015,22.129,7882148,0
2011-12-15,22.802,22.897,21.94,21.958,10758500,0
2011-12-16,22.139,22.224,21.816,21.883,10226650,0
2011-12-19,21.987,22.063,21.276,21.38,7389296,0
2011-12-20,22.177,22.821,22.139,22.613,6724510,0
2011-12-21,22.29,22.594,22.025,22.565,6144521,0
2011-12-22,22.546,22.954,22.499,22.802,5350276,0
2011-12-23,22.935,23.001,22.708,22.992,2767732,0
2011-12-27,22.793,22.907,22.708,22.745,2555150,0
2011-12-28,22.584,22.594,21.816,21.864,3746285,0
2011-12-29,21.902,22.148,21.494,21.996,4464574,0
2011-12-30,22.129,22.385,21.94,22.271,2285138,0
2012-01-03,22.745,23.475,22.717,23.343,5671995,0
2012-01-04,23.125,23.637,23.077,23.599,5339090,0
2012-01-05,23.419,23.438,23.03,23.144,3613836,0
2012-01-06,23.343,23.39,22.831,22.878,3891688,0
2012-01-09,23.172,23.836,23.106,23.779,4626450,0
2012-01-10,24.319,24.424,24.063,24.13,10138111,0
2012-01-11,23.997,24.414,23.931,24.272,8440618,0
2012-01-12,24.376,24.955,24.376,24.585,12930188,0
2012-01-13,24.376,24.689,24.158,24.585,7012691,0
2012-01-17,25.599,25.836,25.087,25.571,8065434,0
2012-01-18,25.865,26.386,25.836,26.282,8512671,0
2012-01-19,26.263,26.462,26.064,26.102,9535187,0
2012-01-20,25.979,26.253,25.789,26.216,5344981,0
2012-01-23,26.235,27.742,26.235,27.268,8484021,0
2012-01-24,27.268,27.856,27.059,27.571,9182145,0
2012-01-25,27.524,27.837,26.889,27.827,4532918,0
2012-01-26,28.15,28.216,27.088,27.277,6728534,0
2012-01-27,27.021,27.315,26.955,27.173,7160122,0
2012-01-30,26.69,26.813,26.424,26.68,9930206,0
2012-01-31,27.192,27.23,26.453,26.481,13315882,0
2012-02-01,27.173,27.685,27.097,27.268,9059407,0
2012-02-02,27.581,27.638,27.021,27.088,8432928,0
2012-02-03,27.533,27.581,27.164,27.23,7542476,0
2012-02-06,27.021,27.505,26.993,27.439,6093618,0
2012-02-07,27.676,28.235,27.448,28.14,6311473,0
2012-02-08,28.491,28.633,27.998,28.169,6554544,0
2012-02-09,28.226,28.301,27.799,28.197,5223832,0
2012-02-10,26.585,26.604,25.836,26.026,28911111,0
2012-02-13,26.623,27.088,26.329,26.879,8702395,0
2012-02-14,26.386,26.509,25.324,25.628,8450457,0
2012-02-15,25.523,25.846,25.23,25.343,9717495,0
2012-02-16,25.58,26.358,25.097,26.206,10583329,0
2012-02-17,26.576,26.699,26.13,26.528,6278979,0
2012-02-21,26.528,26.747,25.988,26.244,3367444,0
2012-02-22,26.547,26.898,26.301,26.367,11044889,0
2012-02-23,26.443,26.623,26.149,26.538,7386300,0
2012-02-24,26.822,27.258,26.813,26.974,5281503,0
2012-02-27,27.221,27.268,26.936,26.984,17090354,0
2012-02-28,27.249,27.458,27.04,27.249,7914723,0
2012-02-29,27.088,27.391,26.747,27.012,14543968,0
2012-03-01,27.021,27.514,27.021,27.477,8399904,0
2012-03-02,27.391,27.657,27.249,27.6,5374604,0
2012-03-05,27.496,27.543,26.69,26.728,7740159,0
2012-03-06,25.96,25.979,25.343,25.599,10612504,0
2012-03-07,25.552,25.855,25.362,25.685,5766335,0
2012-03-08,25.997,26.102,25.628,25.893,5878447,0
2012-03-09,25.59,25.723,25.125,25.23,5837265,0
2012-03-12,24.841,24.898,24.348,24.575,5642946,0
2012-03-13,24.642,25.675,24.471,25.618,8807287,0
2012-03-14,25.884,26.225,25.713,25.922,12920581,0
2012-03-15,26.216,26.216,25.429,25.533,6344344,0
2012-03-16,25.087,25.675,25.078,25.457,8666662,0
2012-03-19,25.286,25.893,25.258,25.685,5218848,0
2012-03-20,25.049,25.315,24.974,25.315,7156525,0
2012-03-21,25.267,25.296,24.983,25.116,6862616,0
2012-03-22,24.926,24.926,24.575,24.755,7745748,0
2012-03-23,24.888,25.097,24.736,24.841,8738721,0
2012-03-26,25.163,25.324,24.936,25.248,8189464,0
2012-03-27,25.135,25.211,24.812,24.879,11024080,0
2012-03-28,24.746,24.765,24.092,24.243,7800535,0
2012-03-29,23.798,24.243,23.703,24.158,9863700,0
2012-03-30,24.215,24.319,23.95,24.234,6969030,0
2012-04-02,23.921,24.376,23.845,24.092,10522497,0
2012-04-03,24.006,24.111,23.305,23.438,10720154,0
2012-04-04,22.821,23.049,22.537,22.565,14022558,0
2012-04-05,22.518,22.945,22.404,22.916,9247318,0
2012-04-09,22.508,22.745,22.328,22.556,4037887,0
2012-04-10,22.357,22.499,21.759,21.883,7693117,0
2012-04-11,22.167,22.309,21.996,22.139,8433553,0
2012-04-12,22.196,22.869,22.196,22.85,6411032,0
2012-04-13,22.679,22.698,22.224,22.357,5955679,0
2012-04-16,22.584,22.603,22.006,22.091,6482007,0
2012-04-17,22.186,22.376,21.968,22.101,4732487,0
2012-04-18,21.655,22.101,21.636,21.996,6678268,0
2012-04-19,21.883,21.987,21.503,21.655,4140036,0
2012-04-20,21.826,22.044,21.703,21.788,3631154,0
2012-04-23,21.276,21.456,21.115,21.399,6992480,0
2012-04-24,21.532,21.579,21.314,21.399,4627073,0
2012-04-25,21.693,21.693,20.897,21.181,12778100,0
2012-04-26,21.01,21.447,20.991,21.333,10463407,0
2012-04-27,21.238,21.323,20.953,21.039,9005359,0
2012-04-30,21.105,21.153,20.906,21.01,5980927,0
2012-05-01,21.058,21.541,20.878,21.513,5124248,0
2012-05-02,21.285,21.74,21.266,21.665,11509334,0
2012-05-03,21.646,21.674,20.963,21.228,7758940,0
2012-05-04,21.115,21.115,19.882,20.11,9574705,0
2012-05-07,20.072,20.404,19.74,20.347,7385235,0
2012-05-08,19.948,19.986,19.541,19.778,11027369,0
2012-05-09,19.218,19.617,19.086,19.474,9452588,0
2012-05-10,19.636,19.854,19.408,19.455,7188905,0
2012-05-11,19.029,19.512,18.906,18.962,4063458,0
2012-05-14,18.175,18.346,18.024,18.1,10707728,0
2012-05-15,18.109,18.337,17.521,17.531,8373600,0
2012-05-16,18.612,18.687,17.948,18.213,10734866,0
2012-05-17,17.976,18.166,17.464,17.464,7149277,0
2012-05-18,17.55,18.024,17.521,17.929,8608209,0
2012-05-21,18.005,18.953,18.005,18.925,11423157,0
2012-05-22,18.744,19.029,17.948,18.1,8617985,0
2012-05-23,17.967,17.967,17.398,17.815,10415398,0
2012-05-24,17.976,18.005,17.246,17.531,7940950,0
2012-05-25,17.73,18.138,17.597,17.692,6070518,0
2012-05-29,18.185,18.28,17.768,17.967,7155131,0
2012-05-30,17.569,17.635,17.256,17.322,8324219,0
2012-05-31,17.341,17.929,16.962,17.92,16090673,0
2012-06-01,17.284,17.806,17.246,17.493,15251693,0
2012-06-04,17.512,17.91,17.464,17.682,9204454,0
2012-06-05,17.967,18.175,17.664,17.777,7872568,0
2012-06-06,17.938,18.194,17.882,18.014,16070254,0
2012-06-07,18.498,18.669,18.033,18.062,7852226,0
2012-06-08,17.777,17.834,17.455,17.72,10588193,0
2012-06-11,17.901,17.948,16.971,16.99,6706128,0
2012-06-12,17.189,17.237,16.896,17.047,9931177,0
2012-06-13,17.057,17.408,16.981,17.142,4963621,0
2012-06-14,17.076,17.095,16.677,16.744,17184713,0
2012-06-15,16.933,17.028,16.592,17.028,8146315,0
2012-06-18,17,17.512,16.877,17.474,8590258,0
2012-06-19,17.749,18.669,17.711,18.469,12860743,0
2012-06-20,18.593,18.915,18.318,18.659,11244869,0
2012-06-21,18.583,18.678,17.844,17.844,9440613,0
2012-06-22,18.071,18.128,17.588,17.976,7561742,0
2012-06-25,17.104,17.218,16.365,16.384,10351726,0
2012-06-26,16.336,16.677,16.213,16.488,8684619,0
2012-06-27,16.488,16.573,15.966,16.109,9699935,0
2012-06-28,15.909,16.317,15.824,16.222,7113349,0
2012-06-29,16.933,17.218,16.772,17.199,9010142,0
2012-07-02,17.227,17.645,17.142,17.588,8724224,0
2012-07-03,17.73,18.052,17.645,18.024,8861202,0
2012-07-05,17.882,18.536,17.796,18.394,11317836,0
2012-07-06,18.109,18.138,17.768,17.872,10682774,0
2012-07-09,17.768,17.796,17.36,17.512,6333727,0
2012-07-10,17.787,17.806,17.047,17.18,6615138,0
2012-07-11,17.028,17.569,17.028,17.227,7943782,0
2012-07-12,16.848,17.37,16.706,17.227,6825013,0
2012-07-13,18.071,18.327,18.052,18.157,9032175,0
2012-07-16,18.299,18.375,17.796,18.09,5916751,0
2012-07-17,18.119,18.128,17.796,18.024,7343252,0
2012-07-18,17.901,18.119,17.834,18.071,3962963,0
2012-07-19,18.232,18.612,18.194,18.564,5509768,0
2012-07-20,18.232,18.346,17.91,18.062,5931286,0
2012-07-23,17.389,17.73,17.095,17.645,6807062,0
2012-07-24,17.758,17.815,17.227,17.493,6844602,0
2012-07-25,17.692,17.901,17.426,17.626,7717375,0
2012-07-26,17.957,18.204,17.768,18.1,6274933,0
2012-07-27,18.289,18.925,18.223,18.906,9161357,0
2012-07-30,18.887,18.934,18.431,18.868,7322939,0
2012-07-31,18.782,18.839,17.957,18.043,18329807,0
2012-08-01,17.957,18.46,17.682,18.384,9321917,0
2012-08-02,18.147,18.545,18.033,18.194,7673059,0
2012-08-03,18.517,18.972,18.517,18.65,9781518,0
2012-08-06,17.872,18.934,17.815,18.669,9256618,0
2012-08-07,18.763,19.313,18.763,18.972,12444602,0
2012-08-08,19.323,19.911,19.247,19.816,7552534,0
2012-08-09,19.692,19.854,19.465,19.74,8703797,0
2012-08-10,19.636,19.93,19.455,19.93,9320451,0
2012-08-13,19.873,19.93,19.541,19.749,12027021,0
2012-08-14,19.882,19.892,19.446,19.541,8794808,0
2012-08-15,19.522,19.787,19.503,19.655,9983502,0
2012-08-16,19.92,20.186,19.797,20.129,8253591,0
2012-08-17,20.11,20.29,20.005,20.252,6783104,0
2012-08-20,20.309,20.385,20.091,20.375,6638526,0
2012-08-21,20.498,20.546,19.882,19.948,10706129,0
2012-08-22,19.967,20.214,19.816,20.186,6973479,0
2012-08-23,20.072,20.129,19.797,19.92,8928829,0
2012-08-24,19.911,20.167,19.692,19.92,7738545,0
2012-08-27,19.692,20.005,19.655,19.958,11003127,0
2012-08-28,19.882,20.005,19.768,19.882,9223878,0
2012-08-29,19.854,19.892,19.55,19.674,8181799,0
2012-08-30,19.588,19.702,19.38,19.55,9972670,0
2012-08-31,19.541,19.73,19.446,19.512,9120745,0
2012-09-04,19.275,19.389,18.962,19.029,11597047,0
2012-09-05,19.095,19.237,18.925,19.152,8909697,0
2012-09-06,19.228,19.768,19.171,19.674,6792092,0
2012-09-07,19.835,20.451,19.768,20.299,4149839,0
2012-09-10,20.034,20.195,19.844,19.911,7211941,0
2012-09-11,20.043,20.489,20.005,20.451,5883375,0
2012-09-12,20.641,20.745,20.375,20.612,6559590,0
2012-09-13,20.764,21.665,20.622,21.579,11535108,0
2012-09-14,21.797,22.641,21.778,22.11,14373217,0
2012-09-17,21.977,22.233,21.703,21.788,10665824,0
2012-09-18,21.864,21.996,21.674,21.873,7522111,0
2012-09-19,21.74,21.873,21.295,21.314,7201768,0
2012-09-20,21.228,21.788,21.02,21.617,7871378,0
2012-09-21,21.646,21.74,21.247,21.247,8085528,0
2012-09-24,21.399,21.428,21.124,21.352,7995029,0
2012-09-25,21.465,21.636,21.143,21.2,6533801,0
2012-09-26,21.124,21.285,20.953,21.2,8499012,0
2012-09-27,21.352,21.475,21.191,21.304,7075221,0
2012-09-28,21.105,21.162,20.745,20.925,9576122,0
2012-10-01,21.039,21.371,21.001,21.124,10318279,0
2012-10-02,21.228,21.333,20.906,21.266,8022754,0
2012-10-03,21.304,21.304,20.868,20.953,10386450,0
2012-10-04,21.001,21.172,20.631,21.058,9787511,0
2012-10-05,21.2,21.285,20.754,20.84,5680071,0
2012-10-08,20.707,21.001,20.65,20.906,6912488,0
2012-10-09,20.887,20.906,20.641,20.688,6156562,0
2012-10-10,20.764,20.773,20.517,20.612,4163436,0
2012-10-11,20.783,21.029,20.707,20.868,6177546,0
2012-10-12,20.802,21.077,20.697,20.792,4110804,0
2012-10-15,20.963,21.209,20.849,21.162,7632101,0
2012-10-16,21.295,21.494,20.991,21.143,6268825,0
2012-10-17,21.115,21.314,21.039,21.058,8321671,0
2012-10-18,20.859,21.134,20.792,20.982,6572804,0
2012-10-19,21.077,21.077,20.783,20.83,4521956,0
2012-10-22,20.783,20.916,20.593,20.906,5012120,0
2012-10-23,20.451,20.46,20.062,20.119,6101827,0
2012-10-24,20.28,20.375,20.091,20.1,4556308,0
2012-10-25,20.508,20.536,20.252,20.347,4125227,0
2012-10-26,20.802,20.916,20.565,20.574,4595719,0
2012-10-31,19.854,19.911,19.399,19.465,7035067,0
2012-11-01,19.455,19.636,19.351,19.636,9602207,0
2012-11-02,19.835,19.92,19.55,19.626,4665822,0
2012-11-05,19.493,19.977,19.446,19.939,5748193,0
2012-11-06,19.958,20.318,19.92,20.214,4082556,0
2012-11-07,20.024,20.024,19.588,19.683,8522356,0
2012-11-08,19.588,19.863,19.01,19.057,8070087,0
2012-11-09,19.143,19.522,19.067,19.171,7013917,0
2012-11-12,19.209,19.228,18.744,18.782,4532439,0
2012-11-13,18.763,18.839,18.545,18.545,8036695,0
2012-11-14,18.64,18.64,17.986,18.033,6163357,0
2012-11-15,17.91,18.109,17.701,17.891,4907381,0
2012-11-16,17.882,17.891,17.142,17.616,11287580,0
2012-11-19,17.777,17.929,17.436,17.664,7314142,0
2012-11-20,17.521,17.787,17.398,17.616,4365280,0
2012-11-21,17.483,17.569,16.858,17.038,10828881,0
2012-11-23,17.019,17.313,17.019,17.303,4023397,0
2012-11-26,17.161,17.265,17,17.161,4621132,0
2012-11-27,17.464,17.464,16.668,16.753,14707447,0
2012-11-28,16.763,17.114,16.677,17.066,18978233,0
2012-11-29,17.028,17.265,16.905,17.189,14521787,0
2012-11-30,16.971,17.019,16.545,16.64,11974358,0
2012-12-03,17.009,17.038,16.753,16.914,9521799,0
2012-12-04,17.057,17.17,16.734,16.801,9095108,0
2012-12-05,16.933,17.227,16.886,17.142,5920035,0
2012-12-06,17.133,17.237,17.028,17.17,7993663,0
2012-12-07,17.284,17.616,17.208,17.569,8503286,0
2012-12-10,17.531,17.938,17.483,17.891,6886898,0
2012-12-11,18.033,18.204,18.014,18.138,11198470,0
2012-12-12,18.138,18.194,17.901,18.1,6676744,0
2012-12-13,17.882,18.081,17.626,17.654,14292762,0
2012-12-14,18.119,18.422,18.043,18.28,6378994,0
2012-12-17,17.948,18.194,17.929,18.109,7210544,0
2012-12-18,18.1,18.394,18.005,18.365,9470995,0
2012-12-19,18.801,19.209,18.725,18.981,15985981,0
2012-12-20,18.943,19.399,18.925,19.361,28208389,0
2012-12-21,18.64,18.906,18.488,18.773,8877343,0
2012-12-24,16.507,18.754,16.507,18.583,1131152,0
2012-12-26,18.915,19.048,18.46,18.507,6168400,0
2012-12-27,18.213,18.289,17.853,18.119,8601710,0
2012-12-28,17.967,18.147,17.863,17.995,10926713,0
2012-12-31,17.815,18.346,17.682,18.308,8199550,0
2013-01-02,18.659,18.725,18.223,18.422,6715081,0
2013-01-03,18.488,18.962,18.413,18.773,8358435,0
2013-01-04,18.877,19.181,18.782,19.01,8891784,0
2013-01-07,18.754,18.887,18.659,18.811,10452812,0
2013-01-08,18.403,18.46,18.071,18.289,8447279,0
2013-01-09,18.194,18.45,18.157,18.327,9547749,0
2013-01-10,18.469,18.725,18.194,18.64,9630684,0
2013-01-11,18.507,18.602,18.356,18.498,6074062,0
2013-01-14,18.773,18.858,18.299,18.375,15077887,0
2013-01-15,18.526,18.612,18.384,18.469,11046207,0
2013-01-16,18.242,18.403,18.166,18.346,10745968,0
2013-01-17,18.45,18.469,18.185,18.232,10837060,0
2013-01-18,18.346,18.384,18.1,18.157,9269158,0
2013-01-22,17.853,18.175,17.777,18.157,8324249,0
2013-01-23,18.166,18.232,18.043,18.128,6451492,0
2013-01-24,18.289,18.431,18.138,18.403,13932428,0
2013-01-25,18.431,18.896,18.289,18.574,8596881,0
2013-01-28,18.593,18.612,18.28,18.318,6820952,0
2013-01-29,18.204,18.289,17.938,18.223,8157681,0
2013-01-30,17.521,17.569,17.218,17.398,18930554,0
2013-01-31,17.237,17.265,17.047,17.152,9938429,0
2013-02-01,17.588,17.654,17.408,17.54,10204004,0
2013-02-04,17.246,17.256,17.009,17.028,15152550,0
2013-02-05,16.858,17.474,16.791,17.123,43709172,0
2013-02-06,16.858,16.981,16.696,16.848,18680443,0
2013-02-07,17.246,17.265,16.649,16.801,11604413,0
2013-02-08,16.896,17.114,16.696,17.057,10949690,0
2013-02-11,16.952,17.076,16.687,16.753,4189196,0
2013-02-12,16.753,17.351,16.526,17.246,4547909,0
2013-02-13,17.265,17.436,17.104,17.265,7607268,0
2013-02-14,17.085,17.294,17.066,17.152,8352282,0
2013-02-15,17.142,17.17,16.943,17.038,5136857,0
2013-02-19,17.389,17.616,17.37,17.569,4994872,0
2013-02-20,17.436,17.445,16.896,16.924,9617694,0
2013-02-21,16.829,16.858,16.516,16.526,7091847,0
2013-02-22,16.611,16.621,16.336,16.365,9581024,0
2013-02-25,16.279,16.45,16.042,16.061,9657745,0
2013-02-26,15.862,16.09,15.729,16.033,10986250,0
2013-02-27,16.052,16.241,15.957,16.147,13346657,0
2013-02-28,16.052,16.128,15.834,15.862,6807643,0
2013-03-01,15.729,16.251,15.682,16.194,9914949,0
2013-03-04,16.109,16.128,15.824,15.862,15276666,0
2013-03-05,15.891,16.147,15.862,16.014,12706456,0
2013-03-06,16.924,17.559,16.763,17.408,17265370,0
2013-03-07,17.872,18.887,17.853,18.337,14790149,0
2013-03-08,18.337,18.365,17.673,17.967,9495077,0
2013-03-11,17.512,17.882,17.417,17.796,6262607,0
2013-03-12,18.365,18.441,17.995,18.308,9475910,0
2013-03-13,18.46,18.479,18.014,18.147,9517660,0
2013-03-14,18.213,18.299,17.91,18.261,6227467,0
2013-03-15,18.46,18.65,18.242,18.469,11120198,0
2013-03-18,17.976,18.45,17.948,18.327,8777182,0
2013-03-19,18.261,18.46,17.948,18.185,6967574,0
2013-03-20,18.052,18.1,17.806,17.863,7238492,0
2013-03-21,17.787,17.91,17.455,17.455,7174764,0
2013-03-22,17.455,17.597,17.398,17.512,6909082,0
2013-03-25,17.597,17.72,17.332,17.455,9268782,0
2013-03-26,17.635,17.768,17.37,17.474,4309417,0
2013-03-27,17.256,17.483,17.17,17.36,5765066,0
2013-03-28,17.417,17.426,17.095,17.208,7430961,0
2013-04-01,17.199,17.256,16.952,16.981,3465727,0
2013-04-02,17.057,17.066,16.687,16.734,8766846,0
2013-04-03,16.744,16.867,16.554,16.715,8180105,0
2013-04-04,16.971,17.009,16.621,16.668,8541232,0
2013-04-05,16.611,17.057,16.554,16.981,6710698,0
2013-04-08,16.962,16.971,16.507,16.535,6429328,0
2013-04-09,16.791,17.426,16.687,17.265,14472032,0
2013-04-10,17.417,17.844,17.408,17.578,4553145,0
2013-04-11,17.531,17.55,17.142,17.208,5925131,0
2013-04-12,17.161,17.389,16.858,17.208,13631635,0
2013-04-15,17.009,17.028,16.374,16.592,11670527,0
2013-04-16,16.801,16.905,16.535,16.791,5270699,0
2013-04-17,16.668,16.734,16.052,16.232,13297873,0
2013-04-18,16.289,16.64,16.099,16.602,10228501,0
2013-04-19,17.208,17.341,16.952,17.246,13907256,0
2013-04-22,17.256,17.616,17.057,17.588,10009469,0
2013-04-23,17.654,18.308,17.531,18.052,11835262,0
2013-04-24,18.157,18.394,18.138,18.365,9191380,0
2013-04-25,18.346,18.45,18.043,18.213,7928006,0
2013-04-26,18.157,18.469,18.138,18.337,6250503,0
2013-04-29,19.01,19.455,18.943,19.313,11414189,0
2013-04-30,18.536,18.991,18.403,18.934,8074175,0
2013-05-01,18.877,18.906,18.517,18.659,3743182,0
2013-05-02,18.877,19.427,18.744,19.143,6840898,0
2013-05-03,19.332,19.484,18.811,18.868,9173091,0
2013-05-06,18.868,19.181,18.687,19.143,5200270,0
2013-05-07,19.162,19.569,19.152,19.522,6496956,0
2013-05-08,19.569,19.674,19.171,19.266,4906295,0
2013-05-09,19.275,19.455,18.962,19.029,5697086,0
2013-05-10,19.057,19.095,18.488,18.583,13315958,0
2013-05-13,18.564,18.602,18.327,18.469,7932003,0
2013-05-14,18.441,18.602,18.251,18.299,8602428,0
2013-05-15,18.223,18.422,17.853,18.261,7479182,0
2013-05-16,18.337,18.763,18.299,18.488,4710270,0
2013-05-17,18.64,18.716,18.45,18.555,2485055,0
2013-05-20,18.621,18.792,18.289,18.763,4035217,0
2013-05-21,18.725,19.038,18.574,18.83,7897394,0
2013-05-22,18.782,19.067,18.261,18.346,11483159,0
2013-05-23,18.119,18.384,18.043,18.28,5042509,0
2013-05-24,18.479,18.678,18.375,18.593,6878665,0
2013-05-28,18.669,18.792,18.337,18.403,3247548,0
2013-05-29,18.204,18.299,17.891,17.901,4104894,0
2013-05-30,17.815,18.441,17.739,18.128,3672730,0
2013-05-31,17.967,18.119,17.559,17.673,10196236,0
2013-06-03,17.777,18.232,17.701,18.185,4136315,0
2013-06-04,18.232,18.242,17.711,17.872,3963574,0
2013-06-05,17.967,18.005,17.275,17.313,6401660,0
2013-06-06,17.246,17.464,17.152,17.445,5490034,0
2013-06-07,16.914,17.18,16.649,16.744,7367268,0
2013-06-10,16.829,16.896,16.649,16.791,3591353,0
2013-06-11,16.279,16.658,16.071,16.488,5441392,0
2013-06-12,16.668,16.715,15.976,16.033,8414017,0
2013-06-13,16.128,16.933,16.052,16.82,5724368,0
2013-06-14,16.734,16.753,16.042,16.118,5427576,0
2013-06-17,16.26,16.374,15.758,15.938,5113835,0
2013-06-18,15.568,15.872,15.426,15.635,8712770,0
2013-06-19,15.549,15.739,14.848,14.886,14917197,0
2013-06-20,14.25,14.601,13.918,14.193,14602852,0
2013-06-21,14.08,14.193,13.881,13.985,12080188,0
2013-06-24,13.625,13.814,13.169,13.568,9551279,0
2013-06-25,14.013,14.032,13.615,13.824,13894404,0
2013-06-26,14.013,14.26,13.985,14.174,10965367,0
2013-06-27,14.184,14.364,14.136,14.241,12029251,0
2013-06-28,13.909,14.042,13.71,13.899,10960386,0
2013-07-01,13.748,13.899,13.596,13.767,7908511,0
2013-07-02,13.681,13.805,12.79,13.056,12311670,0
2013-07-03,12.932,13.454,12.743,13.179,17814851,0
2013-07-05,13.198,13.217,12.515,12.752,18471917,0
2013-07-08,12.904,12.923,12.629,12.686,9713004,0
2013-07-09,12.951,12.951,12.534,12.828,4640763,0
2013-07-10,12.771,12.942,12.705,12.762,7815839,0
2013-07-11,12.98,13.359,12.809,13.283,14038525,0
2013-07-12,13.122,13.369,12.999,13.037,9231780,0
2013-07-15,13.075,13.416,13.008,13.369,6741343,0
2013-07-16,13.359,13.387,13.16,13.331,8862992,0
2013-07-17,13.539,13.814,13.511,13.748,6528152,0
2013-07-18,13.729,13.956,13.719,13.881,8978992,0
2013-07-19,13.7,13.719,13.492,13.53,10222641,0
2013-07-22,13.643,14.042,13.577,13.956,4662503,0
2013-07-23,14.203,14.269,14.07,14.146,6646535,0
2013-07-24,14.051,14.136,13.653,13.937,8633920,0
2013-07-25,13.881,14.345,13.881,14.307,7581690,0
2013-07-26,14.411,14.468,14.146,14.364,7484494,0
2013-07-29,14.317,14.355,14.004,14.023,7748668,0
2013-07-30,14.08,14.099,13.672,13.691,4744085,0
2013-07-31,13.672,13.805,13.435,13.596,7540157,0
2013-08-01,14.004,14.127,13.928,14.042,7460876,0
2013-08-02,14.042,14.212,13.947,14.013,4051595,0
2013-08-05,13.975,13.985,13.681,13.729,4260005,0
2013-08-06,13.767,13.833,13.435,13.511,6231511,0
2013-08-07,13.425,13.634,13.406,13.425,3434414,0
2013-08-08,13.662,14.07,13.473,13.918,4912558,0
2013-08-09,13.918,14.364,13.899,14.307,6172178,0
2013-08-12,14.601,14.81,13.738,13.786,10069688,0
2013-08-13,13.606,13.662,13.387,13.558,7714717,0
2013-08-14,13.568,13.994,13.501,13.966,20076420,0
2013-08-15,14.004,14.705,13.985,14.573,31246558,0
2013-08-16,14.63,14.639,14.174,14.25,7536580,0
2013-08-19,14.193,14.307,13.994,14.127,15902722,0
2013-08-20,14.089,14.165,13.643,13.662,11952143,0
2013-08-21,13.672,13.928,13.425,13.606,7955884,0
2013-08-22,13.947,14.43,13.805,14.336,7955820,0
2013-08-23,14.648,15.075,14.525,15.066,12538357,0
2013-08-26,15.104,15.104,14.582,14.601,5414077,0
2013-08-27,14.298,14.411,14.089,14.118,5562526,0
2013-08-28,14.193,14.411,13.947,13.994,9122721,0
2013-08-29,14.004,14.146,13.577,13.653,7270994,0
2013-08-30,13.643,13.643,13.207,13.52,12676331,0
2013-09-03,13.444,13.71,13.435,13.634,8118295,0
2013-09-04,13.463,13.767,13.444,13.606,5243820,0
2013-09-05,13.738,14.677,13.719,14.487,11684551,0
2013-09-06,14.696,14.876,14.506,14.696,8770766,0
2013-09-09,14.923,15.303,14.886,15.303,8918015,0
2013-09-10,15.426,15.511,15.217,15.35,8044030,0
2013-09-11,15.331,15.435,15.123,15.36,7007976,0
2013-09-12,15.369,15.397,14.914,14.933,7152089,0
2013-09-13,15.094,15.312,14.999,15.227,5829973,0
2013-09-16,15.492,15.739,15.369,15.53,12620526,0
2013-09-17,15.625,15.72,15.492,15.644,5714778,0
2013-09-18,15.758,16.516,15.492,16.488,7977347,0
2013-09-19,16.365,16.763,16.317,16.668,16579664,0
2013-09-20,16.649,16.706,16.184,16.27,6938069,0
2013-09-23,16.374,16.64,16.355,16.526,5322434,0
2013-09-24,16.45,16.564,16.279,16.279,5691077,0
2013-09-25,16.26,16.27,15.985,16.071,6311622,0
2013-09-26,16.09,16.165,15.767,15.815,6615623,0
2013-09-27,15.824,15.957,15.616,15.616,5650663,0
2013-09-30,16.099,16.26,15.796,15.862,6435139,0
2013-10-01,16.033,16.147,15.891,16.014,3858569,0
2013-10-02,16.004,16.317,16.004,16.27,3197615,0
2013-10-03,16.203,16.289,15.947,16.09,6902493,0
2013-10-04,15.796,16.147,15.644,16.147,6031744,0
2013-10-07,16.042,16.317,16.023,16.071,5466843,0
2013-10-08,16.222,16.241,15.748,15.824,6689334,0
2013-10-09,15.862,15.976,15.549,15.644,5459030,0
2013-10-10,15.909,16.023,15.767,15.909,12168547,0
2013-10-11,15.843,16.052,15.729,15.862,8130952,0
2013-10-14,15.682,16.052,15.644,16.014,11766605,0
2013-10-15,15.9,16.147,15.862,16.042,8715806,0
2013-10-16,16.175,16.421,16.023,16.099,8833551,0
2013-10-17,16.184,16.374,15.995,16.109,6074289,0
2013-10-18,16.137,16.213,15.616,15.739,8827692,0
2013-10-21,15.777,16.63,15.54,16.545,12343934,0
2013-10-22,16.602,16.696,16.251,16.317,9437052,0
2013-10-23,16.393,16.393,15.834,15.938,7593978,0
2013-10-24,15.928,15.947,15.625,15.777,8748911,0
2013-10-25,16.222,16.298,16.061,16.175,10485876,0
2013-10-28,16.81,17.379,16.725,17.294,17261235,0
2013-10-29,17.256,17.256,16.896,17.246,7953114,0
2013-10-30,16.734,17.455,16.734,17.417,14666483,0
2013-10-31,17.654,17.825,17.218,17.218,12530037,0
2013-11-01,16.886,17.17,16.677,16.782,10470127,0
2013-11-04,17.038,17.208,17,17.17,5236526,0
2013-11-05,16.801,16.914,16.706,16.744,15969246,0
2013-11-06,16.877,16.981,16.782,16.877,4460892,0
2013-11-07,17.009,17.095,16.26,16.298,6581825,0
2013-11-08,16.355,16.374,15.976,16.033,8094230,0
2013-11-11,16.194,16.44,16.118,16.355,4553052,0
2013-11-12,16.232,16.289,15.881,15.928,4997796,0
2013-11-13,15.909,16.355,15.9,16.308,15923245,0
2013-11-14,16.44,16.914,16.355,16.886,4844851,0
2013-11-15,16.896,17.246,16.896,17.076,4150139,0
2013-11-18,17.426,18.014,17.37,17.815,7160530,0
2013-11-19,17.806,17.853,17.474,17.607,7249053,0
2013-11-20,17.55,17.597,16.867,16.933,5710056,0
2013-11-21,17.066,17.389,17,17.114,7269694,0
2013-11-22,17.493,17.597,17.218,17.294,5799420,0
2013-11-25,17.341,17.389,16.81,16.896,5883248,0
2013-11-26,16.355,16.393,15.767,15.938,10410534,0
2013-11-27,15.739,15.919,15.454,15.559,7148252,0
2013-11-29,15.559,15.843,15.454,15.682,7023759,0
2013-12-02,14.544,14.554,13.994,14.165,16693601,0
2013-12-03,13.947,14.43,13.852,14.042,6916390,0
2013-12-04,14.013,14.099,13.852,14.032,10682751,0
2013-12-05,14.042,14.364,13.985,14.051,6763572,0
2013-12-06,14.203,14.279,13.975,14.051,5271226,0
2013-12-09,14.241,14.317,14.023,14.061,3340515,0
2013-12-10,14.298,14.383,14.212,14.269,4333486,0
2013-12-11,14.089,14.108,13.501,13.587,6131077,0
2013-12-12,13.7,13.757,13.53,13.71,7327973,0
2013-12-13,13.814,14.146,13.729,14.127,10049064,0
2013-12-16,14.155,14.355,13.975,13.975,6697428,0
2013-12-17,14.042,14.051,13.776,13.833,3581587,0
2013-12-18,13.843,14.08,13.596,13.966,5793160,0
2013-12-19,13.738,14.004,13.615,13.881,4179451,0
2013-12-20,13.587,13.7,13.406,13.606,6397057,0
2013-12-23,13.606,13.833,13.587,13.795,3256161,0
2013-12-24,13.615,13.909,13.387,13.881,2270160,0
2013-12-26,13.767,13.786,13.634,13.691,5140823,0
2013-12-27,13.606,13.89,13.587,13.881,4696308,0
2013-12-30,13.767,13.899,13.691,13.843,9983200,0
2013-12-31,13.881,14.023,13.757,13.928,1707137,0
2014-01-02,13.501,13.558,13.226,13.236,8539491,0
2014-01-03,13.312,13.378,13.084,13.217,4509210,0
2014-01-06,13.046,13.274,12.97,13.179,3486506,0
2014-01-07,13.435,13.435,12.875,12.904,3890512,0
2014-01-08,13.027,13.027,12.762,12.79,3895268,0
2014-01-09,12.762,12.771,12.401,12.648,5338052,0
2014-01-10,12.79,13.094,12.771,12.942,7073101,0
2014-01-13,12.866,12.923,12.534,12.667,7568081,0
2014-01-14,12.62,12.752,12.61,12.657,4727370,0
2014-01-15,12.752,13.056,12.676,12.705,9475252,0
2014-01-16,12.847,12.885,12.477,12.506,5628699,0
2014-01-17,12.572,12.714,12.506,12.572,9479400,0
2014-01-21,12.411,12.496,12.221,12.335,8821463,0
2014-01-22,12.449,12.743,12.439,12.695,17445512,0
2014-01-23,12.648,12.667,12.145,12.278,8411882,0
2014-01-24,12.041,12.06,11.795,11.956,8449644,0
2014-01-27,11.88,12.041,11.785,11.956,13821949,0
2014-01-28,11.965,11.984,11.757,11.889,6319105,0
2014-01-29,11.501,11.69,11.396,11.453,9466564,0
2014-01-30,11.785,11.852,11.491,11.529,8908181,0
2014-01-31,11.548,11.861,11.131,11.283,44953662,0
2014-02-03,11.216,11.235,10.714,10.78,15798515,0
2014-02-04,10.97,11.159,10.799,11.017,10666513,0
2014-02-05,11.074,11.131,10.704,10.79,12762571,0
2014-02-06,11.112,11.387,11.074,11.321,10068747,0
2014-02-07,11.529,11.596,11.254,11.434,13163072,0
2014-02-10,11.51,11.596,11.434,11.529,13278995,0
2014-02-11,11.567,11.88,11.558,11.852,12826122,0
2014-02-12,11.852,11.927,11.529,11.596,9632179,0
2014-02-13,11.406,11.709,11.349,11.681,5721181,0
2014-02-14,11.586,11.69,11.472,11.633,7813894,0
2014-02-18,11.349,11.558,11.178,11.226,20130335,0
2014-02-19,11.027,11.283,11.017,11.207,10225614,0
2014-02-20,11.358,11.463,11.197,11.292,11651871,0
2014-02-21,11.425,11.529,11.349,11.463,6159983,0
2014-02-24,11.51,11.785,11.368,11.69,5148456,0
2014-02-25,11.889,11.899,11.387,11.434,11971942,0
2014-02-26,11.321,11.349,10.998,11.055,8091773,0
2014-02-27,11.131,11.539,11.055,11.529,6319942,0
2014-02-28,11.264,11.33,10.951,11.055,7855365,0
2014-03-03,10.998,11.017,10.714,10.809,4010099,0
2014-03-04,10.96,11.036,10.847,10.97,4705344,0
2014-03-05,10.97,11.188,10.847,10.875,4767183,0
2014-03-06,11.008,11.216,10.979,11.027,6238291,0
2014-03-07,10.97,11.008,10.676,10.752,11933704,0
2014-03-10,10.799,10.809,10.382,10.467,14185537,0
2014-03-11,10.553,10.628,10.372,10.477,21358688,0
2014-03-12,10.628,10.771,10.524,10.666,13227965,0
2014-03-13,10.847,10.865,10.42,10.477,11507085,0
2014-03-14,10.353,10.467,10.249,10.297,8959489,0
2014-03-17,10.325,10.439,10.126,10.126,9895063,0
2014-03-18,10.126,10.534,10.107,10.439,10779424,0
2014-03-19,10.515,10.96,10.439,10.771,13456152,0
2014-03-20,10.733,11.396,10.676,11.349,32398328,0
2014-03-21,11.112,11.51,11.046,11.321,14559024,0
2014-03-24,11.396,11.738,11.311,11.719,12122771,0
2014-03-25,11.662,11.975,11.633,11.908,15284327,0
2014-03-26,11.889,12.07,11.766,11.766,17917741,0
2014-03-27,12.25,12.961,12.212,12.932,27345345,0
2014-03-28,12.913,13.179,12.724,13.179,21103646,0
2014-03-31,13.065,13.179,12.961,13.15,11792290,0
2014-04-01,13.131,13.217,12.999,13.207,13417677,0
2014-04-02,13.198,13.862,13.179,13.786,17670797,0
2014-04-03,13.68,13.7,13.26,13.48,12511046,0
2014-04-04,13.87,14.01,13.69,13.72,10363973,0
2014-04-07,14.09,14.86,14.03,14.83,16087978,0
2014-04-08,15.27,15.48,14.25,14.48,38573178,0
2014-04-09,14.1,14.52,13.94,14.4,16571668,0
2014-04-10,14.49,14.53,14.16,14.21,8587434,0
2014-04-11,14.01,14.6,14,14.59,11574332,0
2014-04-14,14.61,14.62,14.29,14.38,7152454,0
2014-04-15,14.42,14.43,13.52,13.77,11842870,0
2014-04-16,13.83,14.11,13.64,14.03,7002422,0
2014-04-17,13.98,14.81,13.81,14.64,9534575,0
2014-04-21,14.33,14.75,14.25,14.6,3391605,0
2014-04-22,14.53,14.63,14.13,14.29,7544875,0
2014-04-23,14.2,14.42,14.07,14.37,6401243,0
2014-04-24,14.57,14.59,14.25,14.48,9343254,0
2014-04-25,14.33,14.35,13.96,14.27,12470096,0
2014-04-28,14.18,14.84,14.05,14.79,8374612,0
2014-04-29,14.94,15.43,14.92,14.94,15343450,0
2014-04-30,14.86,14.99,14.68,14.8,9335417,0
2014-05-01,14.95,14.95,14.58,14.68,5112296,0
2014-05-02,15.04,15.79,14.98,15.79,10759954,0
2014-05-05,15.66,15.88,15.43,15.63,6479914,0
2014-05-06,15.58,16.61,15.57,16.35,13042403,0
2014-05-07,16.42,16.94,16.2,16.77,18996075,0
2014-05-08,16.91,16.98,16.05,16.19,12020217,0
2014-05-09,16.08,16.41,15.89,16.01,8422586,0
2014-05-12,16.13,16.32,16.06,16.28,6329220,0
2014-05-13,16.24,16.66,16.18,16.27,8881296,0
2014-05-14,16.24,16.61,16.12,16.51,7392259,0
2014-05-15,16.39,16.48,16.15,16.27,8743918,0
2014-05-16,16.53,16.53,16.19,16.32,6271617,0
2014-05-19,16.23,16.37,16.09,16.27,7032518,0
2014-05-20,16.22,16.63,15.44,15.61,12889054,0
2014-05-21,15.55,16.11,15.52,15.9,9043907,0
2014-05-22,16.04,16.13,15.68,15.87,7106670,0
2014-05-23,15.97,16.1,15.82,15.96,5917437,0
2014-05-27,16.1,16.17,15.54,15.65,6786537,0
2014-05-28,15.65,15.91,15.4,15.82,6924484,0
2014-05-29,15.87,15.97,15.58,15.61,6865229,0
2014-05-30,15.39,15.42,14.91,14.93,8349064,0
2014-06-02,14.85,14.88,14.46,14.63,7830773,0
2014-06-03,14.67,14.95,14.59,14.81,7497819,0
2014-06-04,14.82,14.85,14.46,14.5,9056467,0
2014-06-05,14.72,14.72,14.38,14.49,7330573,0
2014-06-06,15.3,15.66,15.2,15.63,6883844,0
2014-06-09,15.71,16.35,15.54,16.21,8383400,0
2014-06-10,16.08,16.45,15.95,16.43,6521200,0
2014-06-11,16.57,16.94,16.37,16.83,7611461,0
2014-06-12,16.73,16.99,16.51,16.62,4690108,0
2014-06-13,16.75,17.07,16.6,16.97,7066565,0
2014-06-16,16.96,17.1,16.68,16.79,7422566,0
2014-06-17,16.53,16.55,16.13,16.44,7386426,0
2014-06-18,16.29,17.02,16.2,16.99,9602159,0
2014-06-19,16.83,16.96,16.52,16.71,4792093,0
2014-06-20,16.69,16.95,16.65,16.8,8761600,0
2014-06-23,16.75,16.75,16.47,16.53,7007046,0
2014-06-24,16.56,16.97,15.71,15.82,13680650,0
2014-06-25,15.84,16.06,15.51,15.57,20111714,0
2014-06-26,15.68,15.84,15.34,15.76,6408711,0
2014-06-27,15.66,15.78,15.48,15.65,4554699,0
2014-06-30,15.84,15.85,15.41,15.64,5316580,0
2014-07-01,15.7,15.79,15.32,15.57,4931863,0
2014-07-02,15.51,15.6,15.26,15.38,4930200,0
2014-07-03,15.34,15.59,15.27,15.51,4925523,0
2014-07-07,15.64,15.66,15.42,15.54,5861007,0
2014-07-08,15.66,15.68,15.46,15.54,4857162,0
2014-07-09,15.65,16.36,15.56,16.09,6427356,0
2014-07-10,15.94,16.33,15.8,16.27,5325110,0
2014-07-11,16.13,16.45,15.96,16.38,5264088,0
2014-07-14,16.74,17.29,16.71,17.19,9318164,0
2014-07-15,17.35,17.4,16.88,17.29,7820110,0
2014-07-16,17.38,17.43,17.12,17.32,6381371,0
2014-07-17,17.24,17.75,16.95,17.25,9918424,0
2014-07-18,18.08,18.5,17.94,18.35,7628936,0
2014-07-21,18.4,18.86,18.15,18.8,9713837,0
2014-07-22,19,19.08,18.56,19.04,6626817,0
2014-07-23,18.5,18.61,18.12,18.28,11329720,0
2014-07-24,18.33,18.36,17.93,18.24,12987012,0
2014-07-25,18.25,18.43,18.19,18.28,6590409,0
2014-07-28,18.23,18.27,17.97,18.13,7510902,0
2014-07-29,17.94,18.01,17.51,17.6,7525875,0
2014-07-30,17.66,17.82,17.42,17.6,8419674,0
2014-07-31,17.08,17.3,16.71,16.82,8378641,0
2014-08-01,16.9,16.96,16.49,16.87,6757976,0
2014-08-04,16.92,17.16,16.65,17.14,5270493,0
2014-08-05,17.04,17.63,17,17.19,13555667,0
2014-08-06,17.27,17.98,17.2,17.78,16750208,0
2014-08-07,18.03,18.11,17.29,17.55,8127104,0
2014-08-08,17.12,17.14,16.77,16.96,8255617,0
2014-08-11,17.16,17.69,17.01,17.67,8687572,0
2014-08-12,17.55,17.75,17.16,17.21,7540002,0
2014-08-13,17.37,17.51,16.18,16.37,17086030,0
2014-08-14,16.52,16.72,16.13,16.36,8269645,0
2014-08-15,16.82,17.69,16.8,17.64,8011448,0
2014-08-18,18.03,18.09,17.5,18,8693443,0
2014-08-19,17.96,18.6,17.96,18.5,8960025,0
2014-08-20,18.47,18.99,18.44,18.84,8560749,0
2014-08-21,19.01,19.02,18.62,18.79,13225827,0
2014-08-22,18.58,18.59,18.11,18.28,8053510,0
2014-08-25,18.66,19.2,18.54,19.15,8117335,0
2014-08-26,19.69,19.73,19.11,19.29,23767718,0
2014-08-27,19.58,20.45,19.31,20.32,10577300,0
2014-08-28,20.27,20.68,20.12,20.32,13917119,0
2014-08-29,20.7,20.99,20.16,20.81,14000639,0
2014-09-02,20.99,22.13,20.71,21.86,16916544,0
2014-09-03,22.07,22.14,21.08,21.38,20053128,0
2014-09-04,20.75,21.36,20.33,20.38,15755358,0
2014-09-05,20.55,20.76,19.96,20.27,20682164,0
2014-09-08,20.89,20.9,19.16,19.24,24497291,0
2014-09-09,19.27,19.43,18.48,18.71,10824053,0
2014-09-10,18.47,18.7,17.89,18.26,11169519,0
2014-09-11,18.48,18.94,18.27,18.55,14689837,0
2014-09-12,17.86,18.06,16.92,17.21,16312308,0
2014-09-15,17.19,17.61,17.09,17.41,13049894,0
2014-09-16,18.16,19.18,18.1,18.52,24811190,0
2014-09-17,19.17,19.18,18.55,18.7,13958753,0
2014-09-18,18.49,18.69,17.9,18.04,13876208,0
2014-09-19,17.98,18.09,17.4,17.66,12257183,0
2014-09-22,16.67,17.15,16.45,17.06,12272424,0
2014-09-23,17.04,17.52,16.49,16.84,11282423,0
2014-09-24,16.64,17.21,16.39,17,9095523,0
2014-09-25,16.7,16.79,16.37,16.39,7896060,0
2014-09-26,16.56,17.55,16.49,17.35,8373173,0
2014-09-29,15.43,15.67,15.21,15.37,17789664,0
2014-09-30,14.73,15.13,14.42,14.89,15451942,0
2014-10-01,14.31,14.53,13.75,13.84,18301373,0
2014-10-02,14.07,14.28,13.54,13.93,15653034,0
2014-10-03,14.07,14.94,13.83,14.69,15039209,0
2014-10-06,17.25,17.26,16.57,16.8,24763312,0
2014-10-07,17.32,18.16,17.07,17.52,20896848,0
2014-10-08,18.13,18.14,16.49,17.5,34145606,0
2014-10-09,18,18.27,17.67,17.77,20607405,0
2014-10-10,17.47,17.5,16.55,16.55,16589244,0
2014-10-13,17.99,18.77,17.89,18.44,21484500,0
2014-10-14,17.99,18.77,17.8,18.09,13658063,0
2014-10-15,16.95,17.05,15.98,16.51,15765603,0
2014-10-16,15.19,15.84,15.06,15.21,12250359,0
2014-10-17,15.57,15.97,15.3,15.65,12570077,0
2014-10-20,14.97,15.18,14.5,14.57,13623847,0
2014-10-21,13.24,14.01,13.21,13.59,16645419,0
2014-10-22,13.58,13.91,13.13,13.24,17606684,0
2014-10-23,12.89,13.03,12.23,12.36,25838352,0
2014-10-24,12.93,13.68,12.93,13.46,41015619,0
2014-10-27,11.2,11.56,11.04,11.49,39476222,0
2014-10-28,11.9,12.18,11.77,12.08,16949194,0
2014-10-29,11.9,12.04,11.24,11.57,19214350,0
2014-10-30,11.95,12.11,11.6,11.8,15065973,0
2014-10-31,11.8,12.34,11.72,12.23,15863066,0
2014-11-03,12.05,12.09,11.63,11.67,10397732,0
2014-11-04,11.74,11.87,11.4,11.69,12699600,0
2014-11-05,11.44,11.67,11.35,11.61,21360717,0
2014-11-06,10.98,11.12,10.91,11.06,25596718,0
2014-11-07,10.91,11.4,10.88,11.27,22151694,0
2014-11-10,11.16,11.27,10.93,11.04,16847095,0
2014-11-11,10.78,11.05,10.68,11.04,12628206,0
2014-11-12,11.02,11.41,10.9,10.98,11832127,0
2014-11-13,11.03,11.08,10.43,10.52,11769075,0
2014-11-14,9.98,10.34,9.89,10.23,18506937,0
2014-11-17,10.2,10.23,9.59,9.64,15036428,0
2014-11-18,9.57,9.78,9.24,9.74,19102954,0
2014-11-19,9.99,10.02,9.68,9.86,18882627,0
2014-11-20,10.15,10.35,9.79,10.11,14105706,0
2014-11-21,10.57,11.49,10.53,11.44,25530985,0
2014-11-24,11.65,11.67,11.05,11.06,23808913,0
2014-11-25,11.7,11.74,10.93,11.02,38989057,0
2014-11-26,11.38,11.52,11.14,11.21,12035052,0
2014-11-28,10.47,10.48,10.03,10.21,7375411,0
2014-12-01,9.77,9.81,9.5,9.65,11322812,0
2014-12-02,9.58,9.75,9.37,9.51,11154139,0
2014-12-03,9.62,10,9.61,9.83,19137359,0
2014-12-04,9.52,9.57,9.38,9.44,13253950,0
2014-12-05,9.35,9.47,9.23,9.4,11835849,0
2014-12-08,9.22,9.23,8.71,8.75,13119116,0
2014-12-09,8.29,8.8,8.25,8.76,16015172,0
2014-12-10,8.43,8.48,8.24,8.31,14642534,0
2014-12-11,7.9,8.19,7.83,7.98,35390654,0
2014-12-12,7.91,7.92,7.56,7.57,19016153,0
2014-12-15,7.44,7.46,6.64,6.66,25920597,0
2014-12-16,6.73,7.1,6.44,6.72,27018716,0
2014-12-17,7.01,7.25,6.86,7.02,79607031,0
2014-12-18,7.6,7.63,7.01,7.17,45924485,0
2014-12-19,7.34,7.36,7.16,7.34,51810081,0
2014-12-22,7.46,7.76,7.26,7.73,22604957,0
2014-12-23,7.9,8.07,7.75,7.99,10379355,0
2014-12-24,7.98,8.01,7.77,7.95,5903184,0
2014-12-26,7.81,7.9,7.56,7.71,8170447,0
2014-12-29,7.57,7.79,7.53,7.55,15368495,0
2014-12-30,7.62,7.72,7.47,7.54,12951212,0
2014-12-31,7.47,7.69,7.33,7.58,7420352,0
2015-01-02,7.2,7.21,6.89,6.95,40331344,0
2015-01-05,6.5,6.5,6.23,6.26,36668872,0
2015-01-06,6.27,6.37,5.94,6.14,38390537,0
2015-01-07,6.27,6.45,6.24,6.3,56949351,0
2015-01-08,6.64,7.01,6.54,6.87,30945366,0
2015-01-09,6.81,7.26,6.7,7.16,17111503,0
2015-01-12,6.9,6.9,6.55,6.63,10684306,0
2015-01-13,6.82,7.07,6.77,6.92,20599709,0
2015-01-14,6.67,7.09,6.58,6.99,19387690,0
2015-01-15,7.04,7.14,6.95,6.96,24084652,0
2015-01-16,7.19,7.32,7.13,7.19,12665395,0
2015-01-20,7.35,7.42,6.95,7.11,21841518,0
2015-01-21,7.21,7.67,7.2,7.63,10740892,0
2015-01-22,8,8.02,7.76,7.97,11062918,0
2015-01-23,7.88,7.93,7.6,7.61,9245685,0
2015-01-26,7.55,7.64,7.46,7.52,13256089,0
2015-01-27,7.38,8.01,7.35,7.86,14941444,0
2015-01-28,7.03,7.14,6.89,6.94,15732194,0
2015-01-29,6.68,6.77,6.37,6.61,20418611,0
2015-01-30,6.11,6.27,6.02,6.15,37971956,0
2015-02-02,6.09,6.54,6.08,6.52,22987514,0
2015-02-03,6.9,7.47,6.9,7.44,24548591,0
2015-02-04,7.15,7.56,7.05,7.39,26588872,0
2015-02-05,7.18,7.49,7.06,7.22,19805256,0
2015-02-06,6.67,6.8,6.38,6.59,21014418,0
2015-02-09,6.38,6.79,6.38,6.72,21629922,0
2015-02-10,6.79,6.81,6.24,6.31,16315891,0
2015-02-11,6.3,6.39,6.11,6.33,20585559,0
2015-02-12,6.59,6.73,6.52,6.65,24332238,0
2015-02-13,6.92,7.15,6.91,7.13,19118225,0
2015-02-17,7.19,7.28,6.84,7.19,8572824,0
2015-02-18,7.58,7.58,6.95,7.08,14665720,0
2015-02-19,6.8,6.91,6.7,6.73,12115165,0
2015-02-20,6.68,6.79,6.58,6.74,11796137,0
2015-02-23,6.61,6.66,6.5,6.59,11389919,0
2015-02-24,6.68,6.99,6.63,6.99,13767130,0
2015-02-25,6.35,6.54,6.32,6.52,28201994,0
2015-02-26,6.42,6.48,6.32,6.33,14598817,0
2015-02-27,6.45,6.76,6.43,6.71,16747891,0
2015-03-02,6.54,6.55,6.445,6.5,12563647,0
2015-03-03,6.67,6.72,6.49,6.49,8665329,0
2015-03-04,6.32,6.33,6.16,6.21,13209350,0
2015-03-05,6.16,6.18,6.05,6.11,7079631,0
2015-03-06,6.03,6.11,6,6.03,7730849,0
2015-03-09,5.86,5.91,5.68,5.68,13518075,0
2015-03-10,5.69,5.73,5.43,5.47,16784589,0
2015-03-11,5.47,5.64,5.44,5.62,19708390,0
2015-03-12,5.69,5.8,5.09,5.09,13308075,0
2015-03-13,5.15,5.16,4.995,5.1,16755333,0
2015-03-16,5.18,5.4,5.05,5.4,6426434,0
2015-03-17,5.11,5.5,5.095,5.5,15075000,0
2015-03-18,5.36,5.76,5.32,5.75,13665845,0
2015-03-19,5.6,5.63,5.36,5.39,11366330,0
2015-03-20,5.59,5.71,5.54,5.67,14281853,0
2015-03-23,5.8,5.97,5.76,5.92,16311973,0
2015-03-24,5.99,6.05,5.86,5.97,13395742,0
2015-03-25,6.11,6.18,6,6.12,13305228,0
2015-03-26,6.17,6.23,5.81,5.83,13523768,0
2015-03-27,5.78,5.94,5.66,5.78,12948626,0
2015-03-30,5.8,6.03,5.79,6,9048604,0
2015-03-31,5.98,6.17,5.89,6.09,12499664,0
2015-04-01,6.09,6.5562,6.09,6.41,18757248,0
2015-04-02,6.55,6.82,6.4999,6.8,11764053,0
2015-04-06,6.97,7.1,6.84,6.86,14226063,0
2015-04-07,6.77,7.03,6.67,6.92,18439228,0
2015-04-08,7.26,7.27,6.865,6.92,20002866,0
2015-04-09,7.13,7.55,7.11,7.51,13795560,0
2015-04-10,7.41,7.73,7.39,7.72,16977248,0
2015-04-13,7.74,8.26,7.74,7.87,27758165,0
2015-04-14,8.03,8.19,7.73,8.18,30765460,0
2015-04-15,8.24,8.8,8.23,8.79,51860537,0
2015-04-16,8.7,8.735,8.26,8.58,43308763,0
2015-04-17,8.27,8.63,8.2028,8.6,20102713,0
2015-04-20,8.68,8.77,8.6,8.65,22282471,0
2015-04-21,8.53,8.745,8.36,8.39,22661957,0
2015-04-22,8.47,8.83,8.35,8.71,26655976,0
2015-04-23,8.09,8.88,8.05,8.68,58780933,0
2015-04-24,9.02,9.26,8.89,8.91,34672128,0
2015-04-27,8.82,8.8901,8.61,8.71,23479110,0
2015-04-28,8.79,8.8,8.43,8.7,19303106,0
2015-04-29,8.63,8.82,8.52,8.7,13748754,0
2015-04-30,8.73,8.73,8.5,8.68,13953365,0
2015-05-01,8.81,8.93,8.52,8.75,9377314,0
2015-05-04,8.755,8.98,8.73,8.95,11887138,0
2015-05-05,9.21,9.54,9.18,9.36,22929752,0
2015-05-06,9.71,9.71,8.89,8.93,14054420,0
2015-05-07,8.98,9.11,8.76,9.04,11602339,0
2015-05-08,9.24,9.335,8.95,9.09,14846852,0
2015-05-11,9.08,9.15,8.94,8.97,5238351,0
2015-05-12,9,9.24,8.995,9.14,10668859,0
2015-05-13,9.27,9.42,9.16,9.22,14514138,0
2015-05-14,9.31,9.485,9.175,9.24,14255960,0
2015-05-15,9.14,9.46,9.06,9.38,11411765,0
2015-05-18,9.63,9.69,8.95,9.14,19567585,0
2015-05-19,8.86,8.87,8.46,8.52,13956349,0
2015-05-20,8.5,8.69,8.4,8.56,9434419,0
2015-05-21,8.64,8.92,8.59,8.81,7800382,0
2015-05-22,8.7,8.77,8.4,8.48,11574625,0
2015-05-26,8.14,8.23,7.86,7.87,9177135,0
2015-05-27,7.78,8.03,7.75,7.98,13552669,0
2015-05-28,8.04,8.05,7.81,8,25675631,0
2015-05-29,7.95,8,7.73,7.73,17105451,0
2015-06-01,7.89,7.9,7.69,7.77,9593797,0
2015-06-02,7.92,8.255,7.91,8.23,12459660,0
2015-06-03,8.18,8.425,8.11,8.17,6653624,0
2015-06-04,8.12,8.16,7.87,7.92,5031511,0
2015-06-05,7.88,8.07,7.81,7.96,7397807,0
2015-06-08,8.04,8.16,8.01,8.11,5364924,0
2015-06-09,8.26,8.5,8.24,8.35,7135842,0
2015-06-10,8.69,8.72,8.3,8.37,5623659,0
2015-06-11,8.22,8.38,8.14,8.36,5957388,0
2015-06-12,8.3,8.38,8.27,8.35,5681920,0
2015-06-15,8.33,8.45,8.3,8.32,3974531,0
2015-06-16,8.35,8.74,8.31,8.65,7396504,0
2015-06-17,8.69,8.775,8.485,8.63,7109137,0
2015-06-18,8.76,8.82,8.6,8.77,4837448,0
2015-06-19,8.63,8.75,8.465,8.5,5654541,0
2015-06-22,8.66,8.67,8.53,8.55,3924202,0
2015-06-23,8.52,8.705,8.405,8.43,9373505,0
2015-06-24,8.55,8.68,8.425,8.5,8062070,0
2015-06-25,8.48,8.515,8.02,8.06,11642680,0
2015-06-26,8.16,8.46,8.115,8.44,6071955,0
2015-06-29,8.46,8.655,8.07,8.18,8755218,0
2015-06-30,8.32,8.41,8.13,8.16,7123722,0
2015-07-01,8.215,8.22,7.66,7.74,11645667,0
2015-07-02,7.85,8.045,7.81,7.93,6765232,0
2015-07-06,7.3,7.45,7.175,7.29,13423652,0
2015-07-07,7.12,7.43,6.805,7.41,11969665,0
2015-07-08,7.19,7.41,7.03,7.17,7174054,0
2015-07-09,7.31,7.52,7.24,7.34,6393994,0
2015-07-10,7.47,7.52,7.355,7.46,6653385,0
2015-07-13,7.39,7.57,7.33,7.56,9011866,0
2015-07-14,7.42,7.71,7.4,7.64,4748878,0
2015-07-15,7.57,7.64,7.48,7.53,13898337,0
2015-07-16,7.6,7.66,7.5,7.56,6333369,0
2015-07-17,7.52,7.52,7.14,7.18,13001059,0
2015-07-20,6.925,7.01,6.73,6.79,9471644,0
2015-07-21,6.7,7.05,6.69,6.81,7232417,0
2015-07-22,6.67,6.7,6.38,6.39,10103548,0
2015-07-23,6.23,6.46,6.15,6.21,13232960,0
2015-07-24,6.07,6.08,5.84,6.04,9040193,0
2015-07-27,5.9,5.96,5.66,5.68,14821544,0
2015-07-28,5.77,6.03,5.7,5.95,18971537,0
2015-07-29,5.99,6.46,5.93,6.4,18729767,0
2015-07-30,6.5,6.5,6.08,6.22,13263890,0
2015-07-31,6.25,6.345,6.08,6.15,8454630,0
2015-08-03,5.97,6,5.76,5.8,8265979,0
2015-08-04,5.84,6.03,5.805,5.89,6355374,0
2015-08-05,5.97,6.07,5.74,5.75,7628966,0
2015-08-06,5.63,5.895,5.575,5.85,12619253,0
2015-08-07,5.81,5.85,5.52,5.52,13264233,0
2015-08-10,5.57,5.82,5.46,5.8,14829890,0
2015-08-11,5.58,5.62,5.4,5.59,9561073,0
2015-08-12,5.66,5.735,5.58,5.7,13671128,0
2015-08-13,5.665,5.67,5.42,5.43,11656829,0
2015-08-14,5.45,5.545,5.35,5.35,10026045,0
2015-08-17,5.34,5.39,5.245,5.26,9273828,0
2015-08-18,5.18,5.31,5.06,5.21,6406299,0
2015-08-19,5.14,5.23,4.92,5.04,8201780,0
2015-08-20,5.01,5.15,4.96,5.03,9623550,0
2015-08-21,4.89,4.91,4.75,4.76,11569439,0
2015-08-24,4.28,4.61,4.22,4.36,11483172,0
2015-08-25,4.61,4.67,4.39,4.39,5786076,0
2015-08-26,4.42,4.51,4.31,4.48,12275550,0
2015-08-27,4.68,5.05,4.67,5.04,15036247,0
2015-08-28,4.93,5.29,4.915,5.03,14135190,0
2015-08-31,4.71,5.13,4.65,5.04,16941915,0
2015-09-01,4.83,4.96,4.63,4.67,10391960,0
2015-09-02,4.72,4.76,4.44,4.69,12094241,0
2015-09-03,4.67,4.87,4.52,4.67,12544970,0
2015-09-04,4.59,4.64,4.41,4.41,8086018,0
2015-09-08,4.59,4.63,4.5,4.53,7842235,0
2015-09-09,4.65,4.73,4.4,4.41,9247595,0
2015-09-10,4.18,4.25,4.08,4.11,15388200,0
2015-09-11,4.07,4.08,3.91,3.96,10684510,0
2015-09-14,3.97,4.08,3.84,4.05,11452943,0
2015-09-15,3.93,4.07,3.93,3.97,5335656,0
2015-09-16,4.08,4.31,4.07,4.27,11371847,0
2015-09-17,4.12,4.24,4.04,4.08,11076642,0
2015-09-18,3.99,4.01,3.8,3.8,10950807,0
2015-09-21,3.84,3.8599,3.67,3.68,5452424,0
2015-09-22,3.4995,3.53,3.37,3.43,8244100,0
2015-09-23,3.47,3.51,3.25,3.3,11840772,0
2015-09-24,3.16,3.51,3.125,3.47,10429305,0
2015-09-25,3.57,3.585,3.41,3.43,9534174,0
2015-09-28,3.33,3.34,3.13,3.13,4810393,0
2015-09-29,3.17,3.32,3.15,3.26,8370755,0
2015-09-30,3.59,3.68,3.48,3.68,18648773,0
2015-10-01,3.7,3.77,3.485,3.52,10594410,0
2015-10-02,3.47,3.967,3.44,3.94,14111373,0
2015-10-05,4.01,4.13,3.95,4.02,17293110,0
2015-10-06,4.11,4.345,4.08,4.25,12872543,0
2015-10-07,4.53,4.69,4.26,4.38,17882354,0
2015-10-08,4.3,4.64,4.28,4.63,11052578,0
2015-10-09,4.74,4.77,4.56,4.68,19369037,0
2015-10-12,4.63,4.66,4.4,4.5,9862784,0
2015-10-13,4.34,4.42,4.15,4.16,13197028,0
2015-10-14,4.18,4.25,4.105,4.21,9700482,0
2015-10-15,4.12,4.225,3.99,4.22,9326683,0
2015-10-16,4.21,4.23,4.05,4.14,5921728,0
2015-10-19,4.03,4.125,3.96,4.1,5714570,0
2015-10-20,4.15,4.2299,4.07,4.09,7160357,0
2015-10-21,4.02,4.03,3.895,3.9,6612153,0
2015-10-22,4.06,4.14,4.03,4.12,5393153,0
2015-10-23,4.13,4.21,4.075,4.12,7878848,0
2015-10-26,4.14,4.14,3.99,4.03,4924272,0
2015-10-27,3.92,3.94,3.84,3.86,6450473,0
2015-10-28,3.92,4.095,3.87,3.91,7959119,0
2015-10-29,3.88,4.04,3.88,3.93,7984089,0
2015-10-30,3.99,4.03,3.88,3.99,6862246,0
2015-11-02,4,4.13,3.92,4.12,3406468,0
2015-11-03,4.14,4.54,4.12,4.5,13336231,0
2015-11-04,4.46,4.51,4.22,4.26,9661318,0
2015-11-05,4.2,4.315,4.13,4.2,37010417,0
2015-11-06,4.1,4.16,4.005,4.12,11791146,0
2015-11-09,4.11,4.145,3.96,4,8074186,0
2015-11-10,3.99,4.12,3.93,4.08,7683221,0
2015-11-11,4.16,4.175,4.025,4.07,8789919,0
2015-11-12,3.95,4.07,3.92,3.98,12838370,0
2015-11-13,3.96,3.98,3.75,3.76,15557908,0
2015-11-16,3.99,4.13,3.99,4.1,3752423,0
2015-11-17,4.06,4.125,4.02,4.07,14407634,0
2015-11-18,4.15,4.24,4.09,4.23,10797168,0
2015-11-19,4.22,4.255,4.07,4.2,7580452,0
2015-11-20,4.22,4.37,4.19,4.31,7317898,0
2015-11-23,4.27,4.355,4.26,4.3,9618179,0
2015-11-24,4.35,4.595,4.34,4.53,11449756,0
2015-11-25,4.29,4.345,4.16,4.17,8658165,0
2015-11-27,4.18,4.18,3.985,3.99,5338146,0
2015-11-30,3.95,4.03,3.86,3.87,13405848,0
2015-12-01,3.91,3.95,3.84,3.85,9472559,0
2015-12-02,3.85,3.96,3.815,3.92,14800252,0
2015-12-03,4.23,4.32,4.1,4.18,13082139,0
2015-12-04,4.05,4.05,3.95,3.96,9312859,0
2015-12-07,3.93,3.93,3.75,3.8,7670320,0
2015-12-08,3.67,3.94,3.6262,3.91,11447604,0
2015-12-09,4.01,4.19,4,4.03,14939462,0
2015-12-10,3.89,3.99,3.8,3.82,10524294,0
2015-12-11,3.83,3.83,3.67,3.68,9236128,0
2015-12-14,3.66,3.71,3.6201,3.68,7460695,0
2015-12-15,3.8,3.85,3.73,3.8,8246819,0
2015-12-16,3.69,3.8,3.565,3.8,9802788,0
2015-12-17,3.8,3.82,3.6,3.62,10488744,0
2015-12-18,3.59,3.625,3.475,3.48,13772180,0
2015-12-21,3.48,3.485,3.27,3.29,10972118,0
2015-12-22,3.33,3.39,3.29,3.36,6056507,0
2015-12-23,3.46,3.53,3.43,3.52,10687750,0
2015-12-24,3.49,3.62,3.48,3.48,2977994,0
2015-12-28,3.44,3.46,3.38,3.44,4570131,0
2015-12-29,3.51,3.55,3.41,3.42,5115615,0
2015-12-30,3.3,3.39,3.28,3.35,5846079,0
2015-12-31,3.29,3.455,3.29,3.4,5485414,0
2016-01-04,3.39,3.48,3.33,3.37,6767315,0
2016-01-05,3.38,3.39,3.28,3.3,4959317,0
2016-01-06,3.21,3.21,3.12,3.13,11290406,0
2016-01-07,3.03,3.17,2.99,3.03,8335097,0
2016-01-08,3.16,3.17,3.01,3.02,9998088,0
2016-01-11,3.08,3.08,2.93,2.98,7342472,0
2016-01-12,2.93,2.94,2.7,2.76,13865507,0
2016-01-13,2.82,2.87,2.575,2.6,11579424,0
2016-01-14,2.58,2.83,2.54,2.83,11171039,0
2016-01-15,2.58,2.65,2.525,2.53,5862642,0
2016-01-19,2.45,2.46,2.25,2.26,8477947,0
2016-01-20,2.15,2.205,2.04,2.17,18349094,0
2016-01-21,2.13,2.24,2.08,2.08,19393591,0
2016-01-22,2.26,2.29,2.07,2.1,30842511,0
2016-01-25,2.09,2.12,1.99,1.99,9255304,0
2016-01-26,2.04,2.08,1.99,2.04,15702365,0
2016-01-27,2.07,2.26,2.05,2.18,16238403,0
2016-01-28,2.48,2.51,2.18,2.26,9838077,0
2016-01-29,2.32,2.45,2.275,2.43,13909728,0
2016-02-01,2.4,2.4,2.32,2.37,9846855,0
2016-02-02,2.28,2.28,2.11,2.11,4859501,0
2016-02-03,2.25,2.29,2.11,2.26,4095449,0
2016-02-04,2.35,2.54,2.35,2.44,15390083,0
2016-02-05,2.38,2.39,2.29,2.3,4611363,0
2016-02-08,2.22,2.26,2.14,2.18,3414390,0
2016-02-09,2.16,2.29,2,2.06,4617190,0
2016-02-10,2.16,2.23,2.05,2.15,13754640,0
2016-02-11,2.09,2.13,2.03,2.06,7111208,0
2016-02-12,2.18,2.26,2.14,2.23,5235685,0
2016-02-16,2.26,2.26,2.14,2.14,4883866,0
2016-02-17,2.22,2.3999,2.21,2.35,8255274,0
2016-02-18,2.365,2.38,2.23,2.26,6855804,0
2016-02-19,2.2,2.235,2.15,2.19,7456725,0
2016-02-22,2.35,2.53,2.35,2.53,7480996,0
2016-02-23,2.5,2.53,2.39,2.44,7455395,0
2016-02-24,2.32,2.46,2.29,2.41,7543999,0
2016-02-25,2.52,2.55,2.4,2.45,8564580,0
2016-02-26,2.52,2.55,2.385,2.39,9324165,0
2016-02-29,2.57,2.61,2.51,2.53,9735061,0
2016-03-01,2.58,2.7,2.52,2.69,7992730,0
2016-03-02,2.61,2.87,2.59,2.84,9577148,0
2016-03-03,3.02,3.53,2.98,3.4,19139111,0
2016-03-04,3.89,3.985,3.66,3.84,24864046,0
2016-03-07,3.78,3.93,3.73,3.85,29538925,0
2016-03-08,3.99,4.05,3.71,3.92,23013345,0
2016-03-09,4.11,4.14,3.93,4.06,19696998,0
2016-03-10,4.04,4.33,3.94,4.32,25993896,0
2016-03-11,4.31,4.505,4.31,4.45,13605345,0
2016-03-14,4.29,4.32,4.03,4.04,14680169,0
2016-03-15,3.58,3.74,3.45,3.51,11649708,0
2016-03-16,3.4,3.83,3.4,3.82,7763715,0
2016-03-17,4.35,4.45,4.16,4.34,16906282,0
2016-03-18,4.33,4.41,4.21,4.36,12748895,0
2016-03-21,4.4,4.52,4.33,4.43,10511124,0
2016-03-22,4.29,4.52,4.26,4.45,7740614,0
2016-03-23,4.28,4.3,4.14,4.19,7624668,0
2016-03-24,4,4.28,3.93,4.21,7844381,0
2016-03-28,4.4,4.63,4.3,4.63,10505610,0
2016-03-29,4.45,4.79,4.41,4.61,13316095,0
2016-03-30,4.79,4.93,4.54,4.61,16942978,0
2016-03-31,4.71,4.8,4.505,4.53,10348740,0
2016-04-01,4.39,4.66,4.345,4.64,6709452,0
2016-04-04,4.44,4.51,4.14,4.18,9281553,0
2016-04-05,4.15,4.34,4.095,4.23,4109029,0
2016-04-06,4.22,4.31,4.11,4.16,9233499,0
2016-04-07,4.15,4.22,4.06,4.12,7799138,0
2016-04-08,4.39,4.56,4.37,4.56,6213938,0
2016-04-11,4.76,4.84,4.73,4.74,9310051,0
2016-04-12,4.82,5.165,4.75,5.12,13536913,0
2016-04-13,5.39,5.43,5.22,5.43,21052764,0
2016-04-14,5.41,5.46,5.13,5.28,15308872,0
2016-04-15,5.19,5.505,5.12,5.41,14626621,0
2016-04-18,5.04,5.36,5,5.11,10456022,0
2016-04-19,5.26,5.43,5.23,5.4,11422527,0
2016-04-20,5.31,5.425,5.25,5.34,12155079,0
2016-04-21,5.43,5.56,5.275,5.29,10211217,0
2016-04-22,5.24,5.49,5.24,5.43,12562462,0
2016-04-25,5.51,5.52,5.23,5.29,14118001,0
2016-04-26,5.38,5.49,5.255,5.45,13244175,0
2016-04-27,5.52,5.83,5.48,5.8,15661582,0
2016-04-28,5.83,6,5.75,5.82,17275879,0
2016-04-29,5.97,6.045,5.755,5.9,14597208,0
2016-05-02,5.8,5.84,5.62,5.78,10993467,0
2016-05-03,5.6,5.605,5.4,5.44,10415242,0
2016-05-04,5.55,5.68,5.505,5.58,11072290,0
2016-05-05,5.78,5.79,5.375,5.48,13536950,0
2016-05-06,5.39,5.72,5.36,5.7,11825707,0
2016-05-09,5.58,5.58,4.88,5.36,20466032,0
2016-05-10,5.58,5.81,5.525,5.81,6825237,0
2016-05-11,5.96,6.03,5.7,5.85,14845206,0
2016-05-12,5.89,5.99,5.62,5.68,16705829,0
2016-05-13,5.59,5.68,5.29,5.31,12348142,0
2016-05-16,5.46,5.59,5.42,5.51,12660800,0
2016-05-17,5.47,5.57,5.315,5.38,11042340,0
2016-05-18,5.26,5.43,5.2,5.2,12172654,0
2016-05-19,4.98,5.02,4.75,4.96,15104669,0
2016-05-20,5.17,5.31,5.025,5.03,8895510,0
2016-05-23,4.77,4.83,4.67,4.68,10623372,0
2016-05-24,4.92,4.92,4.675,4.73,8599218,0
2016-05-25,4.85,4.95,4.73,4.78,10572033,0
2016-05-26,4.87,4.94,4.63,4.65,8756890,0
2016-05-27,4.67,4.6799,4.525,4.55,12822445,0
2016-05-31,4.63,4.74,4.41,4.41,14477355,0
2016-06-01,4.37,4.55,4.29,4.51,16778462,0
2016-06-02,4.44,4.64,4.41,4.61,13418499,0
2016-06-03,4.765,4.85,4.72,4.8,13560275,0
2016-06-06,4.87,4.91,4.77,4.8,10957168,0
2016-06-07,4.78,5,4.78,4.95,9668385,0
2016-06-08,5.23,5.53,5.2,5.53,21011814,0
2016-06-09,5.43,5.45,5.295,5.35,9551813,0
2016-06-10,5.16,5.21,5.075,5.09,10107051,0
2016-06-13,4.93,5.08,4.87,4.9,10386615,0
2016-06-14,4.94,5.01,4.67,4.7,14333690,0
2016-06-15,4.76,4.96,4.72,4.87,14148875,0
2016-06-16,4.79,4.89,4.69,4.86,14428626,0
2016-06-17,5.06,5.19,5.025,5.16,16836573,0
2016-06-20,5.38,5.475,5.32,5.36,22668802,0
2016-06-21,5.38,5.55,5.22,5.55,11309313,0
2016-06-22,5.62,5.715,5.49,5.49,11849808,0
2016-06-23,5.72,5.77,5.615,5.77,6613563,0
2016-06-24,5.3,5.48,5.27,5.43,13111662,0
2016-06-27,5.44,5.45,5.12,5.13,15099173,0
2016-06-28,5.39,5.55,5.37,5.53,7353847,0
2016-06-29,5.7,5.865,5.66,5.83,6681193,0
2016-06-30,5.78,5.9,5.7,5.81,5734083,0
2016-07-01,5.82,6.05,5.82,6.05,9816309,0
2016-07-05,5.75,5.77,5.55,5.57,6519162,0
2016-07-06,5.48,5.67,5.335,5.67,9627582,0
2016-07-07,5.81,5.95,5.62,5.63,11189456,0
2016-07-08,5.98,5.995,5.82,5.95,7161293,0
2016-07-11,6.06,6.23,6.055,6.22,8537721,0
2016-07-12,6.46,6.56,6.41,6.44,11922387,0
2016-07-13,6.31,6.45,6.15,6.44,13373276,0
2016-07-14,6.7,6.73,6.57,6.71,10236875,0
2016-07-15,6.62,6.74,6.56,6.74,10297605,0
2016-07-18,6.7,7.15,6.67,7.06,10405987,0
2016-07-19,7.19,7.23,7.02,7.18,10730910,0
2016-07-20,7.1,7.29,7.04,7.2,10665425,0
2016-07-21,7.24,7.32,7.091,7.16,6094522,0
2016-07-22,7.2,7.28,7.08,7.27,6363667,0
2016-07-25,7.35,7.4,7.19,7.23,11319783,0
2016-07-26,7.19,7.32,7.175,7.22,7688020,0
2016-07-27,7.26,7.29,6.98,6.99,11398710,0
2016-07-28,6.85,6.995,6.775,6.86,13744880,0
2016-07-29,7.14,7.32,7.11,7.29,22069604,0
2016-08-01,7.2,7.2,6.81,6.81,8531225,0
2016-08-02,7.08,7.12,6.75,6.92,8612330,0
2016-08-03,6.94,7.28,6.83,7.28,11119173,0
2016-08-04,7.35,7.515,7.31,7.43,28302311,0
2016-08-05,7.54,7.55,7.28,7.28,36174471,0
2016-08-08,7.37,7.51,7.36,7.47,32264429,0
2016-08-09,7.57,7.6,7.42,7.5,15806446,0
2016-08-10,7.55,7.595,7.32,7.37,14604086,0
2016-08-11,7.4,7.65,7.33,7.6,27966400,0
2016-08-12,7.63,7.84,7.46,7.46,17676173,0
2016-08-15,7.65,7.74,7.62,7.62,12010414,0
2016-08-16,7.66,7.86,7.585,7.78,12695266,0
2016-08-17,7.67,7.91,7.57,7.9,8743677,0
2016-08-18,8.01,8.05,7.9,7.93,9470803,0
2016-08-19,7.85,7.975,7.804,7.92,9287127,0
2016-08-22,7.78,7.79,7.635,7.64,8623642,0
2016-08-23,7.76,7.93,7.72,7.76,10216142,0
2016-08-24,7.67,7.83,7.6,7.64,5654751,0
2016-08-25,7.69,7.785,7.6,7.72,12501352,0
2016-08-26,7.82,8.02,7.56,7.62,14178017,0
2016-08-29,7.66,7.9475,7.65,7.9,10794566,0
2016-08-30,7.95,8.095,7.915,7.99,7819187,0
2016-08-31,8.1,8.12,7.825,7.9,10237880,0
2016-09-01,7.92,8.01,7.8,7.96,6769012,0
2016-09-02,8.2,8.36,8.2,8.3,12772843,0
2016-09-06,8.35,8.66,8.255,8.66,12903685,0
2016-09-07,8.38,8.74,8.38,8.63,7419918,0
2016-09-08,8.77,8.9099,8.64,8.82,8371066,0
2016-09-09,8.47,8.515,8.2,8.2,6871988,0
2016-09-12,8.05,8.54,8.02,8.5,12537426,0
2016-09-13,8.32,8.4,7.73,7.82,12409344,0
2016-09-14,7.825,8.02,7.71,7.79,11463204,0
2016-09-15,7.89,8.17,7.775,8.15,7956476,0
2016-09-16,7.99,8.1,7.94,8,8442890,0
2016-09-19,8.16,8.27,7.91,7.91,7786454,0
2016-09-20,8.27,8.29,8.125,8.21,9931817,0
2016-09-21,8.32,8.49,8.21,8.47,12295993,0
2016-09-22,8.63,8.76,8.58,8.61,6922754,0
2016-09-23,8.55,8.625,8.31,8.39,15864901,0
2016-09-26,8.35,8.405,8.2,8.23,11852017,0
2016-09-27,8.13,8.13,7.905,8.07,13396921,0
2016-09-28,8.18,8.55,8.035,8.55,13339161,0
2016-09-29,8.55,8.58,8.205,8.22,13099749,0
2016-09-30,8.35,8.46,8.25,8.31,6896583,0
2016-10-03,8.46,8.68,8.38,8.66,7895687,0
2016-10-04,8.71,8.755,8.51,8.59,8271038,0
2016-10-05,8.76,9.035,8.73,8.99,9955906,0
2016-10-06,9.05,9.32,9.01,9.32,12609638,0
2016-10-07,9.51,9.555,9.245,9.47,13662053,0
2016-10-10,9.65,9.79,9.63,9.75,7258732,0
2016-10-11,9.68,9.7,9.465,9.56,16903918,0
2016-10-12,9.45,9.68,9.26,9.5,6072495,0
2016-10-13,9.42,9.9,9.3,9.88,12036211,0
2016-10-14,10.12,10.22,9.94,10.1,10445045,0
2016-10-17,10.14,10.485,10.1,10.48,11708934,0
2016-10-18,10.92,11.039,10.74,10.86,17124571,0
2016-10-19,11.06,11.12,10.875,11.04,19508789,0
2016-10-20,10.92,11.23,10.89,11.22,21193555,0
2016-10-21,11.11,11.385,11.09,11.37,12150203,0
2016-10-24,11.71,11.77,11.475,11.59,12937391,0
2016-10-25,11.5,11.625,11.26,11.55,12880204,0
2016-10-26,11.37,11.66,11.2925,11.43,11421492,0
2016-10-27,11.74,11.74,11.4,11.42,10362170,0
2016-10-28,11.36,11.47,11.19,11.25,8837335,0
2016-10-31,11.24,11.24,11.02,11.06,11364176,0
2016-11-01,10.97,11.02,10.15,10.41,13370447,0
2016-11-02,10.21,10.33,9.86,10.11,10660636,0
2016-11-03,10.32,10.43,9.94,9.94,11862834,0
2016-11-04,10.02,10.145,9.815,9.85,10881590,0
2016-11-07,10.53,10.71,10.51,10.6,18759976,0
2016-11-08,10.48,10.92,10.38,10.7,12289124,0
2016-11-09,10.1,10.59,10.1,10.28,13869069,0
2016-11-10,9.74,9.92,9.105,9.27,13663256,0
2016-11-11,8.6,8.76,8.115,8.35,20822392,0
2016-11-14,8.11,8.24,7.73,8.22,14976041,0
2016-11-15,8.71,8.8,8.39,8.67,8863778,0
2016-11-16,8.52,8.73,8.3831,8.64,10424539,0
2016-11-17,8.89,8.93,8.33,8.38,11537620,0
2016-11-18,8.53,8.65,8.425,8.49,6314538,0
2016-11-21,9.01,9.32,8.98,9.32,8116655,0
2016-11-22,9.49,9.51,9.05,9.47,11148157,0
2016-11-23,9.16,9.35,9.14,9.3,13667090,0
2016-11-25,8.96,9.05,8.8,8.9,6731898,0
2016-11-28,9.06,9.115,8.95,8.99,12633068,0
2016-11-29,8.7,8.75,8.51,8.61,7804261,0
2016-11-30,9.28,9.525,9.22,9.38,11089817,0
2016-12-01,9.4,9.415,8.81,8.88,15874788,0
2016-12-02,8.9,9.18,8.89,9.05,11036729,0
2016-12-05,9.17,9.25,9.01,9.04,15938357,0
2016-12-06,9.14,9.49,9.08,9.27,25862144,0
2016-12-07,9.38,9.45,9.22,9.32,17283830,0
2016-12-08,9.27,9.365,9.1,9.28,9893282,0
2016-12-09,9.3,9.405,9.15,9.2,9863483,0
2016-12-12,9.35,9.51,9.21,9.25,6038373,0
2016-12-13,9.34,9.39,9.195,9.24,5530561,0
2016-12-14,9.09,9.205,8.595,8.62,10196693,0
2016-12-15,8.54,8.815,8.45,8.78,7593442,0
2016-12-16,8.79,8.885,8.65,8.68,5052388,0
2016-12-19,8.73,8.745,8.445,8.45,5547920,0
2016-12-20,8.58,8.63,8.4,8.53,5791162,0
2016-12-21,8.62,8.645,8.4,8.57,15962027,0
2016-12-22,8.54,8.56,8.44,8.46,3840809,0
2016-12-23,8.57,8.75,8.54,8.66,3738486,0
2016-12-27,8.75,8.8154,8.66,8.78,3235621,0
2016-12-28,8.8,8.985,8.79,8.92,3373599,0
2016-12-29,8.96,9.07,8.885,9.02,4312604,0
2016-12-30,8.98,9.03,8.78,8.81,3764753,0
2017-01-03,9.31,9.585,9.31,9.49,5509729,0
2017-01-04,9.6,9.625,9.455,9.55,4739554,0
2017-01-05,9.74,9.91,9.72,9.81,3326233,0
2017-01-06,9.77,9.78,9.605,9.7,2881936,0
2017-01-09,9.64,9.705,9.51,9.54,3548264,0
2017-01-10,9.71,9.795,9.585,9.65,3618794,0
2017-01-11,9.52,10.03,9.4299,10.01,5755497,0
2017-01-12,10.08,10.125,9.92,9.98,5402787,0
2017-01-13,9.71,9.79,9.6329,9.74,3414975,0
2017-01-17,9.83,9.9,9.765,9.83,2978266,0
2017-01-18,9.78,9.82,9.68,9.72,6202021,0
2017-01-19,9.86,9.865,9.675,9.82,7117710,0
2017-01-20,10.01,10.1,9.945,10.04,5517112,0
2017-01-23,10.02,10.14,9.92,10.14,3499736,0
2017-01-24,10.28,10.31,10.02,10.02,9389100,0
2017-01-25,10.1,10.21,9.82,9.97,5701726,0
2017-01-26,10.03,10.05,9.88,9.96,5029451,0
2017-01-27,9.95,9.965,9.81,9.85,2742608,0
2017-01-30,9.77,9.775,9.42,9.49,4287315,0
2017-01-31,9.7,9.765,9.475,9.51,5202003,0
2017-02-01,9.64,9.65,9.41,9.55,8484261,0
2017-02-02,9.66,9.71,9.45,9.5,7004716,0
2017-02-03,9.61,9.79,9.58,9.76,6503970,0
2017-02-06,9.78,9.8,9.52,9.52,4860552,0
2017-02-07,9.52,9.56,9.34,9.35,4671960,0
2017-02-08,9.23,9.665,9.09,9.6,7802361,0
2017-02-09,9.67,9.71,9.505,9.53,5940146,0
2017-02-10,9.77,9.985,9.71,9.89,7492022,0
2017-02-13,10.04,10.085,9.92,10.01,4792589,0
2017-02-14,10.11,10.27,9.93,10.27,5028446,0
2017-02-15,10.24,10.43,10.215,10.32,6954947,0
2017-02-16,10.43,10.47,10.15,10.15,4571848,0
2017-02-17,10.09,10.125,10.01,10.04,3852011,0
2017-02-21,10.39,10.4,10.3,10.34,6507917,0
2017-02-22,10.26,10.2901,10.09,10.17,5366156,0
2017-02-23,10.45,10.45,10.06,10.12,6505984,0
2017-02-24,9.86,9.89,9.66,9.71,9148391,0
2017-02-27,9.68,9.73,9.44,9.56,6995423,0
2017-02-28,9.57,9.63,9.32,9.39,6682508,0
2017-03-01,9.64,10,9.61,9.98,6160424,0
2017-03-02,9.79,9.84,9.47,9.51,5769670,0
2017-03-03,9.61,9.79,9.52,9.77,20486102,0
2017-03-06,9.82,9.82,9.55,9.56,4439080,0
2017-03-07,9.78,9.78,9.62,9.72,4726665,0
2017-03-08,9.53,9.545,9.12,9.14,10185535,0
2017-03-09,9.1,9.13,8.85,9.03,8723417,0
2017-03-10,9.27,9.27,8.99,9.05,9273628,0
2017-03-13,9,9.08,8.94,9.07,3772741,0
2017-03-14,8.79,8.79,8.55,8.6,10698874,0
2017-03-15,8.68,9.075,8.525,9.04,7183985,0
2017-03-16,9.11,9.12,8.73,8.75,7065749,0
2017-03-17,8.82,8.86,8.38,8.42,10922080,0
2017-03-20,8.33,8.85,8.31,8.81,7577380,0
2017-03-21,8.76,8.8,8.26,8.36,8230222,0
2017-03-22,8.47,8.82,8.36,8.79,13651979,0
2017-03-23,8.66,8.815,8.53,8.63,7357936,0
2017-03-24,8.71,8.76,8.535,8.65,5694739,0
2017-03-27,8.33,8.76,8.285,8.76,6553130,0
2017-03-28,8.86,8.97,8.76,8.84,6188889,0
2017-03-29,8.89,9.265,8.88,9.26,6707070,0
2017-03-30,9.24,9.345,9.14,9.14,5670827,0
2017-03-31,9.1,9.31,9.06,9.22,6625992,0
2017-04-03,9.39,9.435,9.29,9.36,5212658,0
2017-04-04,9.38,9.58,9.27,9.57,4924404,0
2017-04-05,9.7,9.78,9.29,9.32,9858467,0
2017-04-06,9.29,9.49,9.14,9.19,5164916,0
2017-04-07,9.38,9.49,9.25,9.31,4719481,0
2017-04-10,9.4,9.49,9.31,9.47,8570875,0
2017-04-11,9.48,9.48,9.19,9.31,4888369,0
2017-04-12,9.38,9.38,9.24,9.32,6185686,0
2017-04-13,9.33,9.37,8.93,8.94,4244695,0
2017-04-17,9.06,9.19,8.945,9.16,4590516,0
2017-04-18,9.08,9.24,8.935,9.01,8671291,0
2017-04-19,9.08,9.1,8.59,8.64,8166054,0
2017-04-20,8.73,8.82,8.59,8.74,5943223,0
2017-04-21,8.77,8.77,8.61,8.75,4738950,0
2017-04-24,8.94,8.985,8.85,8.96,4401827,0
2017-04-25,8.74,9.05,8.69,9.02,5138260,0
2017-04-26,8.84,9.065,8.77,8.83,5983387,0
2017-04-27,8.77,8.77,8.47,8.57,4553103,0
2017-04-28,8.53,8.82,8.53,8.73,6851205,0
2017-05-01,8.77,8.87,8.71,8.79,3861946,0
2017-05-02,8.88,9.05,8.75,8.87,7287912,0
2017-05-03,8.85,9.015,8.81,8.94,4629713,0
2017-05-04,8.66,8.765,8.46,8.51,6914102,0
2017-05-05,8.62,8.915,8.56,8.91,6968067,0
2017-05-08,8.9,8.97,8.71,8.75,5386264,0
2017-05-09,8.82,8.905,8.77,8.85,4935738,0
2017-05-10,9.06,9.3,9.045,9.28,7625274,0
2017-05-11,9.37,9.38,9.245,9.36,4752969,0
2017-05-12,9.78,9.93,9.74,9.9,11088245,0
2017-05-15,10.13,10.17,10.05,10.08,7307083,0
2017-05-16,10.12,10.16,10,10.14,5126416,0
2017-05-17,9.98,10.11,9.885,9.92,5530718,0
2017-05-18,8.04,8.47,7.71,7.79,34728634,0
2017-05-19,8.32,8.42,8.18,8.38,15280119,0
2017-05-22,8.14,8.23,7.84,8.15,17186440,0
2017-05-23,8.19,8.34,8.19,8.27,9210589,0
2017-05-24,8.4,8.64,8.37,8.54,7049031,0
2017-05-25,8.53,8.635,8.275,8.36,6532050,0
2017-05-26,8.22,8.45,8.19,8.33,5824084,0
2017-05-30,8.3,8.32,8.17,8.19,5571108,0
2017-05-31,8.09,8.205,7.98,7.99,5521394,0
2017-06-01,8.15,8.2,7.9,7.92,4086180,0
2017-06-02,7.91,7.995,7.77,7.99,8872269,0
2017-06-05,7.92,8.04,7.88,7.98,4552985,0
2017-06-06,8.05,8.105,7.915,8.03,3707190,0
2017-06-07,8.07,8.12,7.81,7.83,5585502,0
2017-06-08,7.79,7.905,7.75,7.84,4685159,0
2017-06-09,7.89,7.98,7.78,7.79,5204464,0
2017-06-12,7.85,7.88,7.68,7.77,4804698,0
2017-06-13,7.75,7.855,7.645,7.81,8457145,0
2017-06-14,7.85,7.91,7.665,7.72,23221515,0
2017-06-15,7.7,7.7,7.57,7.62,6204821,0
2017-06-16,7.6,7.61,7.43,7.46,12643301,0
2017-06-19,7.46,7.57,7.425,7.45,6624022,0
2017-06-20,7.33,7.33,7.055,7.12,11789179,0
2017-06-21,7.16,7.29,6.96,6.96,9405325,0
2017-06-22,7.04,7.2399,7.02,7.22,8816117,0
2017-06-23,7.21,7.245,7.1,7.15,4808149,0
2017-06-26,7.29,7.455,7.27,7.44,7358268,0
2017-06-27,7.33,7.535,7.27,7.37,7362244,0
2017-06-28,7.4,7.43,7.25,7.36,9433629,0
2017-06-29,7.39,7.47,7.29,7.36,4741143,0
2017-06-30,7.4,7.515,7.35,7.46,4595097,0
2017-07-03,7.44,7.53,7.425,7.48,3632766,0
2017-07-05,7.53,7.54,7.345,7.42,6669498,0
2017-07-06,7.45,7.47,7.295,7.39,6936660,0
2017-07-07,7.37,7.38,7.21,7.27,6284161,0
2017-07-10,7.26,7.365,7.24,7.35,3489335,0
2017-07-11,7.34,7.665,7.32,7.59,6116482,0
2017-07-12,7.85,8.09,7.73,8.06,9267985,0
2017-07-13,8.08,8.115,7.99,8.05,3659050,0
2017-07-14,8.09,8.205,8.09,8.18,7547966,0
2017-07-17,8.19,8.2,8.08,8.1,3650273,0
2017-07-18,8.16,8.2,8.1,8.19,3279325,0
2017-07-19,8.26,8.42,8.24,8.39,6650813,0
2017-07-20,8.46,8.5,8.2899,8.35,5250012,0
2017-07-21,8.3,8.33,8.07,8.08,5173542,0
2017-07-24,8.13,8.2,8.11,8.15,3251198,0
2017-07-25,8.34,8.42,8.29,8.33,3892065,0
2017-07-26,8.3,8.35,8.21,8.28,4646940,0
2017-07-27,8.35,8.35,8.21,8.25,5582699,0
2017-07-28,8.23,8.35,8.22,8.35,3651571,0
2017-07-31,8.42,8.525,8.33,8.5,6072119,0
2017-08-01,8.45,8.5,8.36,8.39,3962025,0
2017-08-02,8.35,8.72,8.32,8.66,5798416,0
2017-08-03,8.71,8.71,8.51,8.55,5087714,0
2017-08-04,8.55,8.62,8.46,8.53,3492602,0
2017-08-07,8.53,8.685,8.5,8.64,16336128,0
2017-08-08,8.63,8.72,8.59,8.61,4626485,0
2017-08-09,8.59,8.63,8.5,8.56,4453866,0
2017-08-10,8.64,8.64,8.27,8.31,8337270,0
2017-08-11,8.17,8.32,8.125,8.16,9373454,0
2017-08-14,8.13,8.3,8.12,8.14,4654004,0
2017-08-15,8.15,8.3,8.12,8.29,3973661,0
2017-08-16,8.36,8.415,8.3,8.32,4950604,0
2017-08-17,8.26,8.355,8.17,8.19,4087512,0
2017-08-18,8.38,8.63,8.28,8.61,10113256,0
2017-08-21,8.62,8.64,8.36,8.37,5314105,0
2017-08-22,8.65,8.75,8.63,8.67,6136269,0
2017-08-23,8.66,8.82,8.61,8.74,9566847,0
2017-08-24,8.78,8.815,8.6699,8.74,4069828,0
2017-08-25,8.77,8.85,8.73,8.77,5623569,0
2017-08-28,8.83,8.83,8.69,8.73,4301498,0
2017-08-29,8.61,8.735,8.6,8.71,4438603,0
2017-08-30,8.7,8.74,8.46,8.46,7542746,0
2017-08-31,8.56,8.72,8.56,8.67,7681791,0
2017-09-01,8.85,9.03,8.79,8.93,5394996,0
2017-09-05,9.28,9.31,9.095,9.22,8014131,0
2017-09-06,9.32,9.67,9.29,9.67,9284262,0
2017-09-07,9.65,9.81,9.63,9.81,4573190,0
2017-09-08,9.73,9.74,9.47,9.5,5575318,0
2017-09-11,9.62,9.735,9.59,9.66,10077481,0
2017-09-12,9.56,9.74,9.495,9.53,9579210,0
2017-09-13,9.51,9.65,9.46,9.58,8110480,0
2017-09-14,9.65,9.74,9.58,9.68,5633980,0
2017-09-15,9.63,9.73,9.59,9.65,7945132,0
2017-09-18,9.66,9.75,9.56,9.59,5992843,0
2017-09-19,9.65,9.7,9.51,9.63,5150462,0
2017-09-20,9.72,10.15,9.625,10.15,19418714,0
2017-09-21,10.12,10.185,9.91,9.99,9641349,0
2017-09-22,9.96,10.09,9.905,10.02,9886444,0
2017-09-25,10.09,10.1,9.955,9.97,8813510,0
2017-09-26,9.97,10.04,9.82,9.83,11425853,0
2017-09-27,9.79,9.82,9.47,9.6,9026001,0
2017-09-28,9.6,9.72,9.54,9.6,13452191,0
2017-09-29,9.74,9.8,9.65,9.66,5709485,0
2017-10-02,9.52,9.74,9.5,9.74,4862332,0
2017-10-03,9.84,10.16,9.82,10.11,7101527,0
2017-10-04,10.09,10.175,9.99,10.01,7499810,0
2017-10-05,10.17,10.3,10.08,10.1,6395511,0
2017-10-06,9.89,9.96,9.825,9.91,7542767,0
2017-10-09,9.83,9.95,9.79,9.95,5228303,0
2017-10-10,10.15,10.21,10.095,10.15,5190275,0
2017-10-11,10.23,10.24,10.1,10.15,7030053,0
2017-10-12,10.08,10.13,10,10.1,4205000,0
2017-10-13,10.28,10.335,10.185,10.19,7769624,0
2017-10-16,10.27,10.3,10.085,10.16,5610087,0
2017-10-17,10.18,10.21,10.085,10.19,6773484,0
2017-10-18,10.22,10.24,10.13,10.17,5370995,0
2017-10-19,10.08,10.15,10.04,10.15,7397694,0
2017-10-20,10.23,10.26,10.13,10.13,6531187,0
2017-10-23,10.11,10.16,9.96,9.98,7451376,0
2017-10-24,10,10.155,9.9,10.14,8041232,0
2017-10-25,10.23,10.31,10.08,10.29,4889148,0
2017-10-26,10.31,10.36,10.12,10.14,5110258,0
2017-10-27,10.21,10.51,10.17,10.5,7111584,0
2017-10-30,10.41,10.54,10.19,10.24,9531975,0
2017-10-31,10.26,10.34,10.17,10.25,6818120,0
2017-11-01,10.36,10.465,10.315,10.36,6848162,0
2017-11-02,10.26,10.375,10.18,10.36,4259973,0
2017-11-03,10.34,10.36,10.02,10.21,7872114,0
2017-11-06,10.36,10.73,10.32,10.72,7020287,0
2017-11-07,10.58,10.63,10.07,10.15,5737508,0
2017-11-08,10.32,10.42,10.16,10.42,8713158,0
2017-11-09,10.29,10.41,10.255,10.35,5123073,0
2017-11-10,10.24,10.29,10.065,10.16,5284197,0
