Date,Open,High,Low,Close,Volume,OpenInt
2011-07-25,27.6,28.3,26.6,27.2,12845,0
2011-07-26,27.4,28.8,27,27.4,9259,0
2011-07-27,27.2,27.2,25.6,26.5,32572,0
2011-07-28,26.6,28.8,26.6,28.1,17727,0
2011-07-29,27.6,28.2,24.7,28,29537,0
2011-08-01,28,28.2,25,27.9,23951,0
2011-08-02,27.6,28,26.4,27.2,19000,0
2011-08-03,25.4,28,25.4,27.8,21131,0
2011-08-04,27.3,28.1,25.3,26.3,48294,0
2011-08-05,26.8,27.8,25.1,26.7,20282,0
2011-08-08,24,28.7,23.5,25.1,35975,0
2011-08-09,25.8,28,24.4,28,79235,0
2011-08-10,29.8,30.7,24.7,24.8,54273,0
2011-08-11,24.8,27.8,24.5,26.6,49527,0
2011-08-12,26.7,27.1,24.8,26.5,29084,0
2011-08-15,26.9,26.9,24.4,25.6,14093,0
2011-08-16,25,25.1,23.5,23.9,35883,0
2011-08-17,24.2,25,24,24.8,17722,0
2011-08-18,23.9,24,22.1,23,47947,0
2011-08-19,23.8,24.8,22.7,24,32641,0
2011-08-22,24,24.9,23.7,24.6,21414,0
2011-08-23,24.7,26.7,24.2,25.9,153416,0
2011-08-24,26.6,26.6,25.3,26,19428,0
2011-08-25,26.2,26.2,22.8,22.9,27986,0
2011-08-26,22.8,24,22,23.7,29431,0
2011-08-29,24.1,26,24.1,25.6,93539,0
2011-08-30,26,26,23.8,24.3,92456,0
2011-08-31,23.3,24.7,21.5,22.4,285158,0
2011-09-01,22.5,22.6,21.3,22.1,132673,0
2011-09-02,23,23,20.9,21.4,103504,0
2011-09-06,20.6,21.7,20.6,21.3,113788,0
2011-09-07,21.5,22.1,21.1,21.4,210214,0
2011-09-08,21.2,21.7,20.9,21.3,48540,0
2011-09-09,20.9,21.2,20.5,20.9,84071,0
2011-09-12,20.5,22.1,19.6,20.9,71193,0
2011-09-13,21.2,22.4,21.1,21.8,33004,0
2011-09-14,22,23.7,21.5,23.2,27630,0
2011-09-15,21.7,26,21.7,23.2,15704,0
2011-09-16,23.4,24.2,23,23.3,78624,0
2011-09-19,24,24,21.8,22,14331,0
2011-09-20,22,22.2,21.6,21.9,74518,0
2011-09-21,21.9,23.9,20.2,20.6,34255,0
2011-09-22,20.2,22.6,19.8,21.6,53794,0
2011-09-23,21.7,22.5,20.9,22.2,40140,0
2011-09-26,22.5,23,21.8,22.8,23984,0
2011-09-27,23,23.1,22,22.3,48000,0
2011-09-28,22.3,22.6,21.1,21.1,42763,0
2011-09-29,22,23.6,21.3,23.4,113502,0
2011-09-30,22.7,23.6,21.2,22.5,33812,0
2011-10-03,21.3,22.1,21.1,21.1,65763,0
2011-10-04,20.9,26,20.9,24.7,67915,0
2011-10-05,23.1,26.1,23.1,26,29133,0
2011-10-06,25.9,25.9,24.5,25,33185,0
2011-10-07,24.1,24.7,21.8,21.9,17636,0
2011-10-10,22.5,24,22.1,24,36669,0
2011-10-11,23.4,25,22.1,25,24455,0
2011-10-12,25.2,26.4,25,26,35774,0
2011-10-13,25.7,25.7,24.8,25.3,17419,0
2011-10-14,25.7,26.5,24.9,26.5,20344,0
2011-10-17,26.1,26.9,23.7,24.2,39064,0
2011-10-18,24.6,26.9,24.3,25.9,40216,0
2011-10-19,25.9,25.9,24.1,24.3,21115,0
2011-10-20,24.3,25.1,23.8,24.9,14882,0
2011-10-21,24.2,26.2,24.2,25.8,27856,0
2011-10-24,26,26.9,25.5,26.9,29049,0
2011-10-25,26.9,26.9,24.9,25.5,23357,0
2011-10-26,26.1,26.9,25.3,26.5,25905,0
2011-10-27,26.9,29.4,26.9,29.3,75904,0
2011-10-28,28.5,29,27,27.1,34973,0
2011-10-31,26.5,26.7,24.3,24.8,27364,0
2011-11-01,23.7,25.3,23.7,23.9,39686,0
2011-11-02,24.4,26,24.2,25.4,33938,0
2011-11-03,26,27.5,25.1,27,33114,0
2011-11-04,26.4,26.6,24.9,25.5,14829,0
2011-11-07,25.4,26,24.1,25.4,10629,0
2011-11-08,25.5,26.2,24.5,25.9,228268,0
2011-11-09,24.9,25.1,23.8,23.8,42345,0
2011-11-10,23.9,24.5,23.8,24,14365,0
2011-11-11,24.4,25.7,24.4,25.4,30263,0
2011-11-14,25,25.8,24.4,24.7,29221,0
2011-11-15,25.7,26.6,24.5,26.3,21502,0
2011-11-16,25.9,26.7,24.8,24.9,21761,0
2011-11-17,25.1,25.3,24.3,24.7,31073,0
2011-11-18,25.5,25.5,24.6,24.9,13317,0
2011-11-21,23.1,24.9,23.1,24,24143,0
2011-11-22,23.9,24.6,23.9,24,9910,0
2011-11-23,23.2,23.8,21.9,22,31799,0
2011-11-25,22.1,23.5,21.7,22.9,34907,0
2011-11-28,23.9,26.8,23.9,26.4,47824,0
2011-11-29,26.3,27.5,25.6,26.3,60071,0
2011-11-30,27.5,27.5,26.1,27.3,93361,0
2011-12-01,27.1,27.2,25.8,26.4,34501,0
2011-12-02,26.2,27,25.9,26.7,12776,0
2011-12-05,25.9,27,25.9,26.8,27546,0
2011-12-06,26.8,27,25.9,26.9,20822,0
2011-12-07,26.2,26.9,25.9,26.4,13444,0
2011-12-08,26.2,26.4,24.6,25.1,22672,0
2011-12-09,25.2,27,25.2,27,25383,0
2011-12-12,26.4,26.9,26,26.6,15884,0
2011-12-13,27,27,25.4,25.6,21937,0
2011-12-14,26.1,26.8,24.3,26.7,31246,0
2011-12-15,26.7,26.8,25.8,26.7,23220,0
2011-12-16,26.8,27,26.3,26.6,125687,0
2011-12-19,27,27,25.2,25.4,18936,0
2011-12-20,26.3,27.4,26.2,27.1,35536,0
2011-12-21,26.6,27,25.9,27,10413,0
2011-12-22,27,27.2,26.6,27,13422,0
2011-12-23,27.4,27.4,26.8,27.2,6534,0
2011-12-27,26.9,27.1,25.8,26.2,13525,0
2011-12-28,26.3,26.3,24.8,24.9,12402,0
2011-12-29,25,27,21.9,25.6,32044,0
2011-12-30,25.5,25.9,24.5,25.6,9371,0
2012-01-03,26.4,27,25.8,27,21026,0
2012-01-04,26.7,27,26.3,26.6,8969,0
2012-01-05,26.3,27,26,26.9,7285,0
2012-01-06,26.8,26.9,26,26.1,21629,0
2012-01-09,26.3,26.4,25.6,25.7,27590,0
2012-01-10,26.3,26.3,25.6,25.9,25256,0
2012-01-11,25.8,26.3,25.8,26,11669,0
2012-01-12,26.4,27,25.8,27,10466,0
2012-01-13,26.3,27,26.3,26.9,17678,0
2012-01-17,26.7,27,26.1,26.3,20458,0
2012-01-18,26.2,27.1,26.2,27,20725,0
2012-01-19,27.1,27.1,26.8,26.9,5371,0
2012-01-20,26.5,27.8,26.5,27,20064,0
2012-01-23,26.8,27,26.5,26.6,9851,0
2012-01-24,26.7,27,26.3,27,20040,0
2012-01-25,27,27.3,26.8,27,24934,0
2012-01-26,27.4,27.4,26.5,26.9,23135,0
2012-01-27,26.7,27.8,26.7,27,19733,0
2012-01-30,26.7,27.2,26.4,26.9,11339,0
2012-01-31,27.1,27.1,26.4,26.7,16613,0
2012-02-01,27.1,28,26.7,27,42247,0
2012-02-02,27.2,27.2,26.9,27,33753,0
2012-02-03,28,28,26.9,27,109095,0
2012-02-06,26.9,27.5,26.9,26.9,17541,0
2012-02-07,26.9,27.1,26.8,26.9,21832,0
2012-02-08,27,27,26.7,26.9,16032,0
2012-02-09,27.1,27.1,26.7,26.9,4613,0
2012-02-10,26.6,27,26.3,26.5,11397,0
2012-02-13,26.5,27,26.4,27,13790,0
2012-02-14,26.7,27.8,26.5,26.9,22828,0
2012-02-15,26.9,27.3,26.2,26.4,14601,0
2012-02-16,27.2,27.8,26.5,27,17437,0
2012-02-17,26.4,27,25.9,25.9,33836,0
2012-02-21,25.9,26.4,25,25.1,19290,0
2012-02-22,25.9,26.3,25.1,25.2,14071,0
2012-02-23,25.4,26.5,25.2,26.3,13943,0
2012-02-24,26.2,26.3,25.3,25.3,11133,0
2012-02-27,24.2,25.1,24,24.7,27822,0
2012-02-28,24.9,24.9,23.9,24.3,46176,0
2012-02-29,24.2,25.2,24.2,24.2,29872,0
2012-03-01,24.5,24.8,23.9,24.1,31388,0
2012-03-02,24.1,24.4,22.8,23,43709,0
2012-03-05,23.2,23.8,22.9,23.7,12975,0
2012-03-06,23.5,24.2,22.9,23,43594,0
2012-03-07,23,23.4,22.7,23.4,14467,0
2012-03-08,23.8,25.5,23.1,25.3,52052,0
2012-03-09,25.4,25.5,24.8,25,150556,0
2012-03-12,25.3,25.8,24.6,25,19170,0
2012-03-13,25.2,25.2,24.6,24.7,45133,0
2012-03-14,24.6,24.8,24.5,24.7,24952,0
2012-03-15,24.8,25.9,24.5,25,104857,0
2012-03-16,25,25.2,24.7,25,101824,0
2012-03-19,24.9,25,24.2,25,37570,0
2012-03-20,24.6,25,24.6,24.9,61986,0
2012-03-21,24.8,25.1,24.8,25,22076,0
2012-03-22,24.5,24.8,24.5,24.6,14374,0
2012-03-23,24.5,24.9,24.5,24.9,25652,0
2012-03-26,24.6,25.5,24.6,25.3,156381,0
2012-03-27,25.4,26.4,25.3,26.2,59111,0
2012-03-28,26.2,26.2,25.3,26,26738,0
2012-03-29,25.7,26,25.5,25.9,204162,0
2012-03-30,26.2,26.4,25.8,26.1,56263,0
2012-04-02,26.1,27,26.1,26.8,65365,0
2012-04-03,26.7,27.6,26.5,26.7,77937,0
2012-04-04,26.3,26.8,25.5,26,68739,0
2012-04-05,25.8,26.2,25.5,25.6,18338,0
2012-04-09,25.1,25.7,25.1,25.2,41850,0
2012-04-10,25.3,25.5,24.7,25,91453,0
2012-04-11,25.3,25.5,25.1,25.4,31731,0
2012-04-12,25.6,26.7,25.6,26.2,20291,0
2012-04-13,25.9,26.3,21.5,21.7,106569,0
2012-04-16,11.1,12.7,10.8,12.6,1641837,0
2012-04-17,12.5,13,11.6,12.6,338721,0
2012-04-18,12.4,12.8,11.8,12.5,93307,0
2012-04-19,12.7,13.4,12.7,13,318924,0
2012-04-20,13.4,13.9,13,13.8,180778,0
2012-04-23,13.4,14,13.2,13.9,84951,0
2012-04-24,13.9,14.9,13.5,14.6,118635,0
2012-04-25,14.9,15.1,13.6,14,103380,0
2012-04-26,14,14.1,13.5,13.7,21022,0
2012-04-27,13.7,14.1,13.2,13.8,42711,0
2012-04-30,13.7,13.7,13.3,13.5,34568,0
2012-05-01,13.5,13.7,13.2,13.3,85765,0
2012-05-02,14,14.6,13.9,14.6,244191,0
2012-05-03,14.5,14.6,13.7,14,81509,0
2012-05-04,13.9,13.9,13,13,51562,0
2012-05-07,12.9,13.7,12.8,13,64967,0
2012-05-08,12.8,13.5,12.7,13.4,38913,0
2012-05-09,13.1,13.4,12.8,13.1,24914,0
2012-05-10,13.2,13.4,12.9,13,39480,0
2012-05-11,12.9,13.1,12.8,13,31753,0
2012-05-14,12.8,13.2,12.3,13,61268,0
2012-05-15,13,13.4,12.7,12.8,15895,0
2012-05-16,12.9,13,12.3,12.8,236209,0
2012-05-17,12.8,13,11.9,11.9,102326,0
2012-05-18,11.8,12.2,11.7,11.7,51420,0
2012-05-21,11.7,12.1,11.7,11.9,32907,0
2012-05-22,11.9,12.2,11.2,11.7,43724,0
2012-05-23,11.5,12.8,11.2,11.7,56041,0
2012-05-24,11.7,12.1,11.4,11.7,25689,0
2012-05-25,11.7,12.2,11.7,11.9,20990,0
2012-05-29,12.1,12.7,12,12.4,58317,0
2012-05-30,12.3,12.5,11.8,12,71735,0
2012-05-31,12,12.2,11.6,11.6,153028,0
2012-06-01,11.4,11.8,11.2,11.2,47903,0
2012-06-04,11.4,11.6,11.1,11.2,47933,0
2012-06-05,11.2,11.2,10.8,11,37245,0
2012-06-06,11.1,11.3,10.3,11.2,45669,0
2012-06-07,11.5,11.6,10.6,10.7,57919,0
2012-06-08,10.7,11.2,10.5,11,105576,0
2012-06-11,11.2,11.3,10.6,10.7,27700,0
2012-06-12,10.7,10.8,10.5,10.7,27009,0
2012-06-13,10.6,11,10.6,10.9,24768,0
2012-06-14,10.9,11.1,10.8,11,27247,0
2012-06-15,10.9,11.1,10.5,10.5,53756,0
2012-06-18,10.5,11.1,10.5,11,26071,0
2012-06-19,11.1,11.4,10.7,11.2,49653,0
2012-06-20,11.2,11.3,10.7,10.8,15781,0
2012-06-21,10.9,11.3,10.5,10.6,26406,0
2012-06-22,10.6,11.4,10.5,11.2,427187,0
2012-06-25,10.9,11.5,10.6,10.8,13338,0
2012-06-26,10.8,10.8,9.6,10.5,307938,0
2012-06-27,10.6,10.9,10.5,10.9,15949,0
2012-06-28,10.8,11,10.6,10.8,20445,0
2012-06-29,11.1,11.2,10.85,11,42724,0
2012-07-02,11.2,11.2,10.9,11.2,56644,0
2012-07-03,11.1,11.2,10.8,11,31532,0
2012-07-05,10.9,11.1,10.5,11,10250,0
2012-07-06,10.8,11.1,10.2,10.5,27057,0
2012-07-09,10.4,10.8,10.3,10.5,11148,0
2012-07-10,10.5,11,9.9,10,75944,0
2012-07-11,10,10.2,9.925,9.999,61460,0
2012-07-12,9.878,10.3,9.622,10.1,178972,0
2012-07-13,10.1,10.5,10.1,10.3,19061,0
2012-07-16,10.3,10.5,10.1,10.5,21770,0
2012-07-17,10.5,10.8,10.3,10.8,9359,0
2012-07-18,10.8,10.8,10.7,10.8,7311,0
2012-07-19,10.8,11,10.2,10.6,13014,0
2012-07-20,10.5,10.7,10.4,10.6,67512,0
2012-07-23,10.4,10.6,10.2,10.5,35492,0
2012-07-24,10.6,10.7,10.3,10.6,19896,0
2012-07-25,10.6,10.8,10.4,10.7,14458,0
2012-07-26,10.8,11,10.6,11,505108,0
2012-07-27,11,11.1,10.8,10.9,35087,0
2012-07-30,11.1,11.2,10.8,10.9,108211,0
2012-07-31,10.8,11.4,10.8,11.1,26298,0
2012-08-01,11.1,11.2,10.9,10.9,61819,0
2012-08-02,10.6,11,10.6,10.9,39426,0
2012-08-03,10.9,11.2,10.9,11.2,60079,0
2012-08-06,11.2,12,11.2,11.7,30194,0
2012-08-07,11.8,12.4,11.7,12.1,49880,0
2012-08-08,12.1,12.2,12,12.1,11515,0
2012-08-09,12.3,12.5,11.9,12.3,17851,0
2012-08-10,12.5,12.5,12.1,12.3,27397,0
2012-08-13,12.5,12.6,12.1,12.3,30235,0
2012-08-14,12.7,12.7,12.2,12.3,30747,0
2012-08-15,12.2,12.4,12.2,12.4,11141,0
2012-08-16,12.4,12.7,12.2,12.5,14425,0
2012-08-17,12.4,12.5,12.3,12.5,22338,0
2012-08-20,12.4,12.4,12.2,12.3,37796,0
2012-08-21,12.4,12.4,11.6,11.8,50297,0
2012-08-22,11.8,12.25,11.7,12,13693,0
2012-08-23,11.9,12.4,11.8,12.2,44608,0
2012-08-24,12.1,12.4,11.7,12.1,16931,0
2012-08-27,12.2,12.2,11.7,12,8500,0
2012-08-28,12,12,11.7,12,14924,0
2012-08-29,12,12,11.7,12,8046,0
2012-08-30,11.9,11.9,11.6,11.6,12791,0
2012-08-31,11.8,12,11.5,12,17278,0
2012-09-04,11.6,12,11.4,11.8,42985,0
2012-09-05,12,12,11.1,12,79600,0
2012-09-06,12.1,12.1,11.6,11.6,58020,0
2012-09-07,11.8,11.9,11.7,11.8,37743,0
2012-09-10,11.8,12.1,11.3,11.4,149361,0
2012-09-11,11.4,11.8,11.3,11.8,18685,0
2012-09-12,11.9,12.1,11.4,12.1,35017,0
2012-09-13,12,12.1,11.4,12.1,36151,0
2012-09-14,12.1,12.3,11.6,11.9,70315,0
2012-09-17,11.8,12,11.3,11.5,40490,0
2012-09-18,11.5,11.5,11.1,11.3,27311,0
2012-09-19,11.3,11.3,11,11.1,33188,0
2012-09-20,11,11.2,10.9,11,19621,0
2012-09-21,11.3,11.3,10.8,10.8,63853,0
2012-09-24,10.8,11.5,10.8,11.3,21160,0
2012-09-25,11.5,11.6,10.7,10.8,59878,0
2012-09-26,10.9,11.2,10.8,11.1,16369,0
2012-09-27,11.2,11.4,11.2,11.3,19325,0
2012-09-28,11.2,12,11,11.3,433445,0
2012-10-01,11.3,11.4,11.2,11.3,23567,0
2012-10-02,11.4,11.5,11.1,11.3,27978,0
2012-10-03,11.4,11.5,11.2,11.2,52874,0
2012-10-04,11.3,11.9,11.2,11.6,18199,0
2012-10-05,11.7,11.8,11.3,11.8,17702,0
2012-10-08,11.8,11.8,11.116,11.5,11802,0
2012-10-09,11.4,11.8,11.4,11.4,14711,0
2012-10-10,11.4,11.6,11.05,11.3,17911,0
2012-10-11,11.4,11.5,11.2,11.5,14194,0
2012-10-12,11.4,11.7,11.3,11.6,23312,0
2012-10-15,11.6,12.5,11.6,12,55675,0
2012-10-16,12.1,12.1,11.5,11.6,10462,0
2012-10-17,11.6,12,11.6,11.9,9334,0
2012-10-18,11.9,12.1,11.5,11.7,9714,0
2012-10-19,11.6,11.9,11,11.2,28491,0
2012-10-22,11.3,11.4,10.91,11.3,17527,0
2012-10-23,11.2,11.4,11,11.3,11320,0
2012-10-24,11.3,11.3,11,11.1,14017,0
2012-10-25,11.1,11.2,11,11.2,4287,0
2012-10-26,11.3,11.5,11,11.3,9669,0
2012-10-31,11.2,12,10.9,11.9,13760,0
2012-11-01,11.9,12,11.4,11.5,17303,0
2012-11-02,11.6,11.6,11,11,28616,0
2012-11-05,11,11.8,11,11.4,10355,0
2012-11-06,11.5,11.7,11.5,11.6,8280,0
2012-11-07,11.4,12,11,11.1,34570,0
2012-11-08,11.1,11.3,11,11,23884,0
2012-11-09,11.1,11.3,11.1,11.3,20907,0
2012-11-12,11.3,11.3,10.8,11,64397,0
2012-11-13,11,11.4,11,11.2,132545,0
2012-11-14,11.3,11.4,11.1,11.3,74286,0
2012-11-15,11.2,11.4,11,11,51016,0
2012-11-16,11,11.1,10.9,10.9,30780,0
2012-11-19,11.1,11.1,10.7,10.9,23096,0
2012-11-20,10.9,11,10.8,10.95,10253,0
2012-11-21,10.9,11,10.8,11,27674,0
2012-11-23,11.1,11.1,10.9,11.1,21336,0
2012-11-26,11,11.1,10.7,10.7,102850,0
2012-11-27,10.8,10.9,10.4,10.5,54739,0
2012-11-28,10.4,10.8,10.4,10.5,342332,0
2012-11-29,10.7,10.8,10.4,10.7,32211,0
2012-11-30,10.8,11,10.45,10.9,68174,0
2012-12-03,10.7,11,10.35,10.5,54131,0
2012-12-04,10.5,11.5,10.4,11.5,54739,0
2012-12-05,11.3,11.8,11.3,11.7,30890,0
2012-12-06,11.7,11.7,11.6,11.7,14413,0
2012-12-07,11.7,12,11.55,11.7,29798,0
2012-12-10,11.7,11.9,11.6,11.8,32303,0
2012-12-11,11.8,11.8,11.6,11.8,47851,0
2012-12-12,11.8,11.8,11.6,11.7,15202,0
2012-12-13,11.7,11.8,11.6,11.8,21467,0
2012-12-14,11.7,11.8,11.6,11.6,51038,0
2012-12-17,11.6,11.8,11.6,11.8,22652,0
2012-12-18,11.7,12.2,11.6,12.2,47049,0
2012-12-19,12.2,12.5,11.8,12.2,48748,0
2012-12-20,12.2,12.5,12.1,12.5,131397,0
2012-12-21,12.5,12.5,12.1,12.3,120990,0
2012-12-24,11.7,12.3,11.7,12.2,8937,0
2012-12-26,12.2,12.5,11.9,12.45,15319,0
2012-12-27,12.2,12.4,11.2,11.6,48710,0
2012-12-28,11.6,12.5,11.6,12.4,28794,0
2012-12-31,12.5,12.7,12,12.7,29124,0
2013-01-02,13.1,13.4,12.8,13.1,100771,0
2013-01-03,13.2,13.5,12.8,13,35741,0
2013-01-04,13.3,13.3,12.8,13,15215,0
2013-01-07,13.1,13.2,12.8,12.8,21605,0
2013-01-08,12.8,13.1,12.5,12.7,22519,0
2013-01-09,12.9,13.2,12.5,12.9,16214,0
2013-01-10,13.1,13.1,12.9,13,8627,0
2013-01-11,13.1,13.2,12.8,12.8,12949,0
2013-01-14,12.9,12.9,12.5,12.6,15177,0
2013-01-15,12.4,12.9,12.1,12.7,14026,0
2013-01-16,12.6,13,12.5,12.7,20028,0
2013-01-17,12.8,13.2,12.8,13.2,20178,0
2013-01-18,13.3,13.3,12.7,12.9,35309,0
2013-01-22,12.9,12.9,12.5,12.7,16435,0
2013-01-23,12.1,13.3,12,13.1,68000,0
2013-01-24,13.2,14.4,13.1,14.2,39050,0
2013-01-25,14.4,14.5,13.9,14,28661,0
2013-01-28,14,14.7,13.9,14.6,22185,0
2013-01-29,14.5,15.1,14.3,14.6,46747,0
2013-01-30,14.5,14.8,14.1,14.6,19127,0
2013-01-31,14.6,14.6,13.9,14.6,18931,0
2013-02-01,14.6,14.9,14.3,14.9,24243,0
2013-02-04,15.6,15.6,14.1,14.2,31052,0
2013-02-05,14.3,14.8,13.7,14.6,20474,0
2013-02-06,14.4,14.8,14,14.6,8280,0
2013-02-07,14.6,14.8,13.8,14.7,12719,0
2013-02-08,14.8,14.9,14.6,14.7,16045,0
2013-02-11,14.9,14.9,14.4,14.5,9299,0
2013-02-12,14.5,14.9,14,14.8,8592,0
2013-02-13,14.9,14.9,14.2,14.3,10964,0
2013-02-14,14.1,14.3,13,13.2,15104,0
2013-02-15,14.1,14.1,13.5,13.6,20460,0
2013-02-19,13.7,13.9,13.6,13.9,11698,0
2013-02-20,14,14.4,13.6,13.8,52686,0
2013-02-21,14,14.5,14,14.1,17604,0
2013-02-22,14.3,15.3,13.85,15.3,78485,0
2013-02-25,15.5,15.5,14.2,14.2,38378,0
2013-02-26,14.3,14.8,13.9,14.8,15161,0
2013-02-27,14.9,15,14.5,14.9,28270,0
2013-02-28,14.8,14.8,14.2,14.3,28584,0
2013-03-01,14,14.3,13.9,14,27667,0
2013-03-04,14,14.516,13.95,14.4,18141,0
2013-03-05,14.5,14.9,14.4,14.6,13503,0
2013-03-06,14.5,14.95,14.5,14.9,22048,0
2013-03-07,14.9,15.1,14.6,14.8,8769,0
2013-03-08,14.799,15.1,14.55,14.8,26124,0
2013-03-11,14.8,14.9,14.7,14.9,9651,0
2013-03-12,14.8,15.1,14.4,14.8,18564,0
2013-03-13,14.9,14.9,14.7,14.8,8110,0
2013-03-14,14.8,15,14.6,14.9,51524,0
2013-03-15,15,15.8,14.9,15.4,67018,0
2013-03-18,15.4,16.3,15.1,15.5,33369,0
2013-03-19,15.5,15.6,14.9,15.2,29467,0
2013-03-20,15.3,15.4,15,15.3,24263,0
2013-03-21,15,15.1,14.7,15.1,18815,0
2013-03-22,15.1,15.4,14.8,15.2,10583,0
2013-03-25,15.2,15.5,15,15.4,13649,0
2013-03-26,15.3,16,15.2,15.7,24082,0
2013-03-27,15.6,16.1,15.6,15.9,36228,0
2013-03-28,15.9,16.6,15.8,16.6,60227,0
2013-04-01,16.5,17.4,16.2,17.2,36024,0
2013-04-02,17.4,17.7,15.8,16.2,51229,0
2013-04-03,16.1,16.6,15.3,15.6,39546,0
2013-04-04,16,16.2,15.3,15.6,24265,0
2013-04-05,15.1,15.8,15,15.5,15849,0
2013-04-08,15.6,15.9,15.1,15.8,15766,0
2013-04-09,15.6,16.3,15.5,15.7,20848,0
2013-04-10,15.7,16.6,15.7,16.6,25424,0
2013-04-11,16.5,16.5,16.2,16.3,23261,0
2013-04-12,16.3,16.4,15.7,16,9905,0
2013-04-15,16,16.2,15.7,16,66430,0
2013-04-16,16,16.5,15.99,16.4,45299,0
2013-04-17,16.1,16.3,15.9,16,41266,0
2013-04-18,16.1,16.4,15.8,16.2,27220,0
2013-04-19,16.3,16.4,16,16.1,23817,0
2013-04-22,16.1,16.3,15.7,16.3,12545,0
2013-04-23,16.5,16.5,16,16.5,18525,0
2013-04-24,16.5,16.5,16.3,16.5,12179,0
2013-04-25,16.9,17,16.4,16.9,107916,0
2013-04-26,16.9,16.9,16.5,16.5,17446,0
2013-04-29,16.8,17,16.5,16.9,12037,0
2013-04-30,17.1,17.1,16.5,16.9,37173,0
2013-05-01,16.8,17,16.3,16.5,72709,0
2013-05-02,16.5,17.8,16.5,17.4,28401,0
2013-05-03,17.2,18,17.1,17.9,26851,0
2013-05-06,18,18.4,17.8,18.4,12398,0
2013-05-07,18.5,20.5,18.4,20.35,76475,0
2013-05-08,20.4,21.6,20,20.8,75017,0
2013-05-09,20.9,21.2,20.5,21.2,26649,0
2013-05-10,21.3,21.5,20.9,21.5,27847,0
2013-05-13,21.5,21.55,20.9,21.1,51525,0
2013-05-14,21.1,21.8,21,21.5,102917,0
2013-05-15,21.4,22.1,20,22.1,39056,0
2013-05-16,22.2,23.2,22,23.1,46563,0
2013-05-17,23.1,24.8,22.5,23.9,85855,0
2013-05-20,23.9,24.2,23.5,24,21042,0
2013-05-21,23.9,24.1,23.3,24,26500,0
2013-05-22,23.9,24.4,22.8,23.2,32792,0
2013-05-23,23,23.9,23,23.6,9920,0
2013-05-24,23.3,23.7,22.9,23.5,20286,0
2013-05-28,24.1,24.5,23.7,24.2,34990,0
2013-05-29,24.1,24.5,24,24.2,14872,0
2013-05-30,24.2,24.7,23.9,24.7,33849,0
2013-05-31,24.5,25,24.5,24.7,43185,0
2013-06-03,24.7,25.8,24.7,25.4,128204,0
2013-06-04,25.3,26,24.9,25.7,60120,0
2013-06-05,25.6,26.2,25.3,25.7,50140,0
2013-06-06,25.8,26,23.9,26,48280,0
2013-06-07,26,26.5,25.8,26.4,74134,0
2013-06-10,26.4,26.5,26.2,26.5,79125,0
2013-06-11,26.3,26.5,26.1,26.4,28583,0
2013-06-12,26.5,26.7,26.3,26.5,31096,0
2013-06-13,26.4,27,25.901,26.9,30160,0
2013-06-14,26.9,26.9,25.9,26.2,21599,0
2013-06-17,26.5,27.1,25.8,27,34473,0
2013-06-18,27,27,26.1,27,30432,0
2013-06-19,26.9,27,26.4,26.7,19859,0
2013-06-20,26.3,26.8,25.1,26.1,33355,0
2013-06-21,26.2,27,25.9,26.9,90762,0
2013-06-24,26.2,26.6,25.6,25.9,33118,0
2013-06-25,26.1,26.3,25.9,26.3,23105,0
2013-06-26,26.5,26.7,25.8,26.1,55382,0
2013-06-27,26.2,26.8,26,26.4,45687,0
2013-06-28,26.4,26.49,25.95,26.1,217224,0
2013-07-01,26.5,26.5,25.9,26.2,30838,0
2013-07-02,26.3,26.6,26.1,26.5,31377,0
2013-07-03,26.3,26.4,26,26.2,11700,0
2013-07-05,26.2,26.7,25.8,26.2,30586,0
2013-07-08,26,26.1,25.5,26,36060,0
2013-07-09,26.2,26.6,25,26.6,43627,0
2013-07-10,26.7,27,25.501,27,57084,0
2013-07-11,27,27,26.8,27,41829,0
2013-07-12,26.9,27,26.8,27,68425,0
2013-07-15,27,27,26.6,26.7,45247,0
2013-07-16,26.7,26.7,26.1,26.2,56933,0
2013-07-17,26.4,26.5,25.8,25.9,39709,0
2013-07-18,26.1,26.6,25.8,25.9,35369,0
2013-07-19,25.9,26.5,25.8,26.4,24392,0
2013-07-22,26.2,26.2,25.5,25.8,25183,0
2013-07-23,25.8,26,25.1,25.6,22706,0
2013-07-24,25.8,26,25.4,25.8,38958,0
2013-07-25,25.8,26.2,25.1,25.8,46274,0
2013-07-26,25.5,26.1,25.5,25.7,18160,0
2013-07-29,25.5,25.5,22.8,24.9,14489,0
2013-07-30,25,25,22.7,23.4,43966,0
2013-07-31,23.4,24.4,22.3,24,43877,0
2013-08-01,24.3,24.8,23.7,24.8,18012,0
2013-08-02,24.5,24.7,23.2,23.4,54018,0
2013-08-05,22.9,23.2,21.2,22.1,96412,0
2013-08-06,22,22.8,21.9,22.1,90701,0
2013-08-07,22.2,22.29,19.8,20.1,42563,0
2013-08-08,20.2,20.3,19.51,20,122810,0
2013-08-09,19.8,20.1,18.8,19.3,132987,0
2013-08-12,19.2,20.301,19.2,20.1,36406,0
2013-08-13,20.1,20.5,19.7,20.2,25806,0
2013-08-14,20.3,20.5,19.5,20.4,31128,0
2013-08-15,20,20.8,19.7,20.5,90214,0
2013-08-16,20.5,21.2,20.4,20.9,83087,0
2013-08-19,22.1,22.1,21.1,21.2,95176,0
2013-08-20,21.1,21.3,20.15,20.9,24562,0
2013-08-21,20.6,20.9,20.11,20.6,14169,0
2013-08-22,20.7,21,20.3,20.9,12736,0
2013-08-23,20.8,20.8,20.2,20.7,19781,0
2013-08-26,20.7,20.7,20.15,20.4,22510,0
2013-08-27,20.1,20.5,19.2,19.4,41685,0
2013-08-28,19.3,19.7,18.9,19.1,33642,0
2013-08-29,19.1,19.9,18.8,19.7,33413,0
2013-08-30,19.8,19.8,18.71,19.2,60704,0
2013-09-03,19.2,19.6,18.4,18.8,29989,0
2013-09-04,19,20,18.7,19.4,46260,0
2013-09-05,19.5,19.8,18.8,19.7,32922,0
2013-09-06,19.9,19.9,18.6,19.3,39585,0
2013-09-09,19.4,19.7,19.2,19.6,22932,0
2013-09-10,19.6,19.7,19.3,19.6,24338,0
2013-09-11,19.5,19.7,19.3,19.4,27812,0
2013-09-12,19.4,19.8,19.2,19.4,49768,0
2013-09-13,19.7,19.7,19.4,19.5,36956,0
2013-09-16,19.9,20.2,19.4,19.9,54096,0
2013-09-17,20.1,20.1,19.5,20,18111,0
2013-09-18,20,20.2,19.4,20,28043,0
2013-09-19,20,20.2,19.4,19.8,11854,0
2013-09-20,19.7,22.2,19.6,21.9,113116,0
2013-09-23,21.7,22,21,21.3,35046,0
2013-09-24,21.4,22.2,20.8,21.8,26815,0
2013-09-25,22.1,22.2,21.2,21.5,25100,0
2013-09-26,21.5,21.9,20.5,20.9,22026,0
2013-09-27,20.6,21.3,20.1,20.2,18490,0
2013-09-30,20,20,18.9,19.4,36820,0
2013-10-01,19.3,20.5,19.3,20.4,30880,0
2013-10-02,20.4,21.1,20.1,21.1,24520,0
2013-10-03,21,21.1,20.3,20.5,40108,0
2013-10-04,20.5,21,20.5,20.8,44985,0
2013-10-07,20.5,20.9,20.5,20.6,15130,0
2013-10-08,20.5,20.8,19.4,19.4,37560,0
2013-10-09,19.6,19.7,18.5,18.8,13400,0
2013-10-10,19.2,20.9,19.2,20.9,17160,0
2013-10-11,20.6,21.2,19.9,21.2,25870,0
2013-10-14,21,22,20.9,22,19120,0
2013-10-15,21.8,21.8,20.4,20.8,30040,0
2013-10-16,20.8,21.1,20.2,20.3,24110,0
2013-10-17,20.1,21.6,20.1,21.4,23230,0
2013-10-18,21.8,21.8,20.2,20.4,40870,0
2013-10-21,20.3,20.4,19.2,19.5,27500,0
2013-10-22,19.5,21.2,18.6,21,97780,0
2013-10-23,20.8,21.7,20.8,21.6,49560,0
2013-10-24,21.6,22.4,21.5,22.3,28920,0
2013-10-25,22.5,22.5,22,22.2,27680,0
2013-10-28,22.2,22.6,22,22.3,47760,0
2013-10-29,22.4,22.9,22.2,22.6,17670,0
2013-10-30,22.3,22.6,22.2,22.3,31140,0
2013-10-31,22.2,22.8,22.2,22.2,47632,0
2013-11-01,22.2,23.2,22.2,23,96890,0
2013-11-04,23.1,23.1,22.2,23,50570,0
2013-11-05,22.8,23,22.3,22.8,26530,0
2013-11-06,23.1,23.1,20.625,22.6,22421,0
2013-11-07,22.8,22.9,22.4,22.8,31810,0
2013-11-08,22.8,23.4,22.5,22.6,29711,0
2013-11-11,22.7,23,22.7,23,18250,0
2013-11-12,23,23,22.7,22.9,31560,0
2013-11-13,22.8,22.9,22,22.5,70640,0
2013-11-14,22.4,22.4,21.3,21.4,11330,0
2013-11-15,21.2,21.6,20.3,20.7,16491,0
2013-11-18,20.7,20.9,19.6,19.9,18840,0
2013-11-19,19.8,20.6,19.3,19.4,12220,0
2013-11-20,19.5,20,19.1,19.3,12140,0
2013-11-21,19.5,20.8,19.5,20.8,16934,0
2013-11-22,20.9,22.1,20.4,21.8,17520,0
2013-11-25,22.1,22.3,21.1,22,25104,0
2013-11-26,22,22,20.2,20.6,34760,0
2013-11-27,20.7,21.5,20,21.5,17241,0
2013-11-29,21.8,21.8,21.2,21.4,10281,0
2013-12-02,21.2,21.9,20.1,21.5,31814,0
2013-12-03,21.4,21.4,19,20.4,44180,0
2013-12-04,20.4,20.5,19.4,20.5,22420,0
2013-12-05,20.4,20.6,18.9,19,30420,0
2013-12-06,19.7,21,19.5,20.3,19370,0
2013-12-09,20.3,20.3,18.3,18.6,32190,0
2013-12-10,18.5,19.3,16.8,18.6,26900,0
2013-12-11,18.6,19.3,17.5,17.6,41734,0
2013-12-12,17,18,16.9,17.6,32850,0
2013-12-13,17.7,18.3,17.4,18.2,43130,0
2013-12-16,18.1,18.7,17.5,17.8,44250,0
2013-12-17,17.9,17.9,17,17.7,26720,0
2013-12-18,17.8,19.2,17.3,19.1,37880,0
2013-12-19,19.1,19.1,18,18.7,23296,0
2013-12-20,18.8,20.5,17.6,19.7,226200,0
2013-12-23,19.7,20.7,18.5,18.6,27720,0
2013-12-24,18.7,18.9,18.03,18.6,19032,0
2013-12-26,18.8,19.7,18.8,19.3,22950,0
2013-12-27,19.6,19.6,18.3,18.6,18796,0
2013-12-30,18.7,19.4,18.3,18.7,10600,0
2013-12-31,18.9,20.3,18.5,20.1,22350,0
2014-01-02,19.9,19.9,18.7,18.9,19132,0
2014-01-03,18.9,19.9,18.7,19.1,12558,0
2014-01-06,19.3,19.4,18.5,18.5,15992,0
2014-01-07,18.6,19.2,17.7,18.1,27410,0
2014-01-08,18.2,18.4,17.7,18.3,20960,0
2014-01-09,18.5,18.5,17.8,18.1,12330,0
2014-01-10,18.2,18.5,16.8,17,28589,0
2014-01-13,17,17.5,16,16.2,25300,0
2014-01-14,16.4,16.8,16,16.8,6989,0
2014-01-15,16.8,17.3,16.6,16.7,15280,0
2014-01-16,16.6,16.8,16,16.2,12760,0
2014-01-17,16.2,16.5,15.8,16,19800,0
2014-01-21,16.3,16.3,15.3,16.1,22071,0
2014-01-22,16,17.1,15.4,16.8,23547,0
2014-01-23,16.6,16.7,16.3,16.3,12190,0
2014-01-24,16.1,16.3,15.6,15.9,24180,0
2014-01-27,16,16.7,15.2,15.4,13700,0
2014-01-28,15.5,15.7,14.7,14.9,33050,0
2014-01-29,14.7,15.2,14.1,14.1,16991,0
2014-01-30,14.5,15.2,14.2,14.8,39350,0
2014-01-31,14.1,15.4,14.1,14.6,27160,0
2014-02-03,14.5,14.5,13.6,13.7,37762,0
2014-02-04,13.7,14.2,13.6,13.8,22603,0
2014-02-05,14,14,13.5,13.6,19878,0
2014-02-06,13.7,14.7,13,13.4,25121,0
2014-02-07,13.3,14.8,13.3,13.8,36280,0
2014-02-10,13.8,16.1,13.6,13.9,39166,0
2014-02-11,14,15.3,14,14.8,23503,0
2014-02-12,14.7,14.95,13.9,14.1,20785,0
2014-02-13,14,14.5,14,14.5,9530,0
2014-02-14,14.7,14.7,13.9,14.1,13209,0
2014-02-18,14.3,14.5,13.9,14.5,12577,0
2014-02-19,14.3,14.9,13.9,13.9,14393,0
2014-02-20,14.1,14.6,14,14.6,8691,0
2014-02-21,14.7,14.7,14.3,14.4,26362,0
2014-02-24,14.4,14.9,14.3,14.9,18666,0
2014-02-25,14.9,16.6,14.8,15.2,30198,0
2014-02-26,15.3,15.6,15.1,15.3,13018,0
2014-02-27,15.1,15.2,14.6,15.1,19225,0
2014-02-28,15,15.5,14.8,15.2,17653,0
2014-03-03,15.1,15.2,14.1,14.6,27036,0
2014-03-04,14.9,17.2,14.2,17.2,67724,0
2014-03-05,17,17,16.1,16.7,21626,0
2014-03-06,16.9,16.9,16,16.6,10464,0
2014-03-07,16.5,17.2,16.5,17.1,25953,0
2014-03-10,17.2,18.4,16.7,18.4,51442,0
2014-03-11,18.5,18.5,16.8,16.9,32279,0
2014-03-12,16.9,17.3,16.6,16.8,14904,0
2014-03-13,17,17,16.35,16.7,12842,0
2014-03-14,16.5,17.1,16.5,16.8,8430,0
2014-03-17,16.9,17.2,16.5,16.7,9329,0
2014-03-18,16.8,17.1,16.5,16.9,11656,0
2014-03-19,16.8,16.9,16.4,16.5,6209,0
2014-03-20,16.4,17.2,16.4,17.1,14273,0
2014-03-21,17.3,17.7,17.2,17.7,35405,0
2014-03-24,17.9,18.7,16.6,18.4,39681,0
2014-03-25,18.5,18.85,17.35,18.2,116296,0
2014-03-26,18.5,18.5,17,18.1,161020,0
2014-03-27,18.1,18.5,16.9,17.2,22711,0
2014-03-28,17.3,18,17.3,17.5,24919,0
2014-03-31,17.8,18.4,17.55,18.3,38080,0
2014-04-01,18.8,18.8,17.8,18.5,15750,0
2014-04-02,18.5,18.5,18.1,18.4,9149,0
2014-04-03,18.4,18.4,17.7,17.9,11010,0
2014-04-04,18,18.2,17.2,17.6,42829,0
2014-04-07,17.5,18.1,17.5,17.6,34016,0
2014-04-08,17.6,18.3,17.6,17.8,21739,0
2014-04-09,18,18.2,17.725,17.9,16536,0
2014-04-10,17.8,18,17.5,17.6,36511,0
2014-04-11,17.5,17.8,17.35,17.6,81091,0
2014-04-14,18.4,18.4,17.55,17.7,27975,0
2014-04-15,17.6,17.8,17.2,17.8,28373,0
2014-04-16,17.5,18.2,17.5,17.7,10172,0
2014-04-17,17.6,18.3,17.4,17.6,10334,0
2014-04-21,17.5,17.9,16.222,17.5,17088,0
2014-04-22,17.4,17.7,17.1,17.4,13126,0
2014-04-23,17.3,17.4,16.7,16.9,15424,0
2014-04-24,17,17,16.65,16.8,8382,0
2014-04-25,16.7,17,15.8,16.7,50372,0
2014-04-28,16.8,17,16.7,16.7,14576,0
2014-04-29,16.9,17.1,16.3,16.3,25269,0
2014-04-30,16.2,16.7,15.9,16.5,31151,0
2014-05-01,16.3,16.8,15.9,16.7,46283,0
2014-05-02,16.8,16.8,15.9,16.5,22970,0
2014-05-05,16.3,16.8,11.5,16.1,139632,0
2014-05-06,16,16.1,14.5,14.6,30670,0
2014-05-07,14.2,14.8,13.5,14.1,35777,0
2014-05-08,14,14.4,13.5,13.9,52275,0
2014-05-09,13.7,14.5,13.7,14.1,36016,0
2014-05-12,14.3,15.5,14,15.5,30211,0
2014-05-13,15.5,15.8,15.1,15.6,66601,0
2014-05-14,15.5,16.1,15.2,15.3,54964,0
2014-05-15,15.3,15.6,15.1,15.3,53076,0
2014-05-16,15.6,15.912,15.3,15.8,37245,0
2014-05-19,15.4,15.8,15.3,15.5,22458,0
2014-05-20,15.4,15.5,15.3,15.3,69562,0
2014-05-21,15.3,15.7,15.25,15.5,44840,0
2014-05-22,16.2,16.2,15.3,15.5,32164,0
2014-05-23,15.5,16.1,15.3,15.9,41112,0
2014-05-27,16.2,16.6,15.9,16.5,32996,0
2014-05-28,16.4,16.7,16.2,16.7,28943,0
2014-05-29,16.7,17.05,16.2,16.9,23094,0
2014-05-30,17,17,16,16.1,96810,0
2014-06-02,15.63,16.9,15.63,16,35787,0
2014-06-03,15.8,16.5,15.3,15.3,26914,0
2014-06-04,15.1,16.1,14.7,15,22463,0
2014-06-05,15,15.8,14.5,15.8,20726,0
2014-06-06,16,16.6,14.8,16.6,26097,0
2014-06-09,16,17.3,16,16.9,27043,0
2014-06-10,16.7,17,16.2,16.8,12460,0
2014-06-11,16.6,16.7,15.9,16.1,21302,0
2014-06-12,16.1,16.55,16,16.3,24713,0
2014-06-13,16.5,17,16.3,16.4,21915,0
2014-06-16,16.4,16.9,16.3,16.4,11704,0
2014-06-17,16.3,16.95,16.3,16.9,25913,0
2014-06-18,16.8,16.9,16.7,16.9,7858,0
2014-06-19,17,17.2,16.9,17,6840,0
2014-06-20,16.8,17.399,16.7,16.9,63400,0
2014-06-23,16.9,16.9,16.5,16.8,19525,0
2014-06-24,16.8,17.2,16.8,16.9,44007,0
2014-06-25,16.8,17,16.5,16.8,82274,0
2014-06-26,16.7,16.7,16.2,16.4,4473,0
2014-06-27,16.1,17,16.1,16.8,122455,0
2014-06-30,16.9,17.6,16.7,17.6,30974,0
2014-07-01,17.6,18.4,17.6,18.3,46737,0
2014-07-02,18.4,19.1,18,18.4,26650,0
2014-07-03,18.5,18.59,18.3,18.4,8322,0
2014-07-07,18.2,18.4,17.7,17.9,17627,0
2014-07-08,18.6,18.6,17.1,17.7,20803,0
2014-07-09,17.7,17.9,17.5,17.7,6425,0
2014-07-10,17.1,17.5,17,17,11188,0
2014-07-11,16.9,17,16.8,16.8,6879,0
2014-07-14,17.1,17.1,16.3,16.7,13155,0
2014-07-15,16.8,17.2,15.5,15.7,24117,0
2014-07-16,15.9,16.5,15.625,16.4,16920,0
2014-07-17,16.2,16.55,16,16.1,24382,0
2014-07-18,16,16.9,16,16.7,40773,0
2014-07-21,16.4,16.55,15.9,16,14135,0
2014-07-22,16.1,16.8,16,16.3,8219,0
2014-07-23,16.3,16.5,16.1,16.2,5306,0
2014-07-24,16.7,16.7,15.15,15.5,12250,0
2014-07-25,15.2,15.7,14.7,14.8,17047,0
2014-07-28,14.8,16.1,14.8,15.7,11103,0
2014-07-29,15.6,15.8,15,15.2,9522,0
2014-07-30,15.4,15.8,14.9,15.1,8300,0
2014-07-31,14.7,15.25,14.6,14.7,38025,0
2014-08-01,16.2,16.2,14.7,15.3,23069,0
2014-08-04,15.7,16.799,14.8,15,14461,0
2014-08-05,14.8,15.3,14.4,14.9,14219,0
2014-08-06,14.9,15.5,14.9,15.1,8440,0
2014-08-07,15.1,15.3,14.3,14.8,7379,0
2014-08-08,14.7,16.49,14.6,15.4,10325,0
2014-08-11,15.4,15.5,14.95,15.4,31195,0
2014-08-12,15.5,16.478,15.5,16,30592,0
2014-08-13,16.1,16.5,16.1,16.4,5992,0
2014-08-14,16.3,16.5,16.2,16.4,3448,0
2014-08-15,16.7,16.7,15.8,16,21630,0
2014-08-18,16.196,16.5,16.196,16.5,11290,0
2014-08-19,16.4,16.5,16.1,16.3,7269,0
2014-08-20,16,16.5,15.8,16,13471,0
2014-08-21,16.1,16.4,15.9,16,14950,0
2014-08-22,16.1,16.3,15.2,15.6,32154,0
2014-08-25,15.6,16.1,15.6,15.9,12984,0
2014-08-26,16,16.1,15.8,15.9,24020,0
2014-08-27,16,16,15.3,15.5,8157,0
2014-08-28,15.3,15.4,14.8,15.4,31671,0
2014-08-29,15.2,15.5,15,15.4,32701,0
2014-09-02,15.6,16,15.5,15.9,17626,0
2014-09-03,15.9,15.985,15.4,15.7,76818,0
2014-09-04,15.8,16,15.3,15.5,41752,0
2014-09-05,15.3,15.586,15,15.1,11181,0
2014-09-08,15,15.4,14.9,14.9,9338,0
2014-09-09,14.8,15.6,14.7,14.8,14169,0
2014-09-10,14.7,15.1,14.7,14.9,10367,0
2014-09-11,14.7,15,13.8,14.4,17285,0
2014-09-12,14.5,15.2,14.2,14.3,17538,0
2014-09-15,14.4,14.7,13.1,13.1,19440,0
2014-09-16,13.1,13.6,13.1,13.5,36100,0
2014-09-17,13.4,14.1,13.4,13.5,14299,0
2014-09-18,13.5,13.7,13.5,13.7,28058,0
2014-09-19,13.7,13.7,13.5,13.5,75593,0
2014-09-22,13.5,13.7,13.4,13.5,26011,0
2014-09-23,13.5,14.25,13.5,13.6,46469,0
2014-09-24,13.7,13.7,13.5,13.5,34392,0
2014-09-25,13.5,13.7,13.5,13.5,49554,0
2014-09-26,13.5,13.7,13.35,13.7,27426,0
2014-09-29,13.5,14,13.4,13.9,21087,0
2014-09-30,14,14.1,13.4,13.4,47812,0
2014-10-01,13.5,13.5,12.7,12.7,35922,0
2014-10-02,12.7,13.3,12.7,13.2,9880,0
2014-10-03,13.5,13.5,13.2,13.4,13538,0
2014-10-06,13.3,13.7,13.1,13.2,9625,0
2014-10-07,13,13.1,12.5,12.6,11801,0
2014-10-08,12.6,14.5,12.6,14.4,49850,0
2014-10-09,14.3,14.4,13.7,13.9,165711,0
2014-10-10,13.6,14.2,12.4,12.8,21997,0
2014-10-13,12.9,13.9,12.8,13.6,18566,0
2014-10-14,13.5,14.7,13.5,14.4,29022,0
2014-10-15,14.1,14.9,13.16,14.7,63115,0
2014-10-16,14.6,15,14.6,14.65,25191,0
2014-10-17,15,15,14.201,14.4,21123,0
2014-10-20,14.2,14.8,14.1,14.3,14403,0
2014-10-21,14.3,15,13.8,14,11717,0
2014-10-22,14.1,14.25,13.05,13.2,7949,0
2014-10-23,13.3,13.7,13.2,13.7,14284,0
2014-10-24,13.8,14.2,13.4,13.6,7346,0
2014-10-27,13.4,13.5,13.2,13.4,9372,0
2014-10-28,13.5,15.9,13.4,15.8,27249,0
2014-10-29,15.9,15.9,14.6,15.4,16436,0
2014-10-30,15.3,16.4,15.1,16.4,34511,0
2014-10-31,17.6,18.6,16.6,16.7,39250,0
2014-11-03,16.5,16.5,15.6,15.8,18901,0
2014-11-04,15.8,16.3,15.8,15.8,8978,0
2014-11-05,15.1,15.9,15,15.4,20545,0
2014-11-06,15.2,15.2,14.7,15,13354,0
2014-11-07,14.8,15.1,14.6,15,6632,0
2014-11-10,15.1,15.3,14.6,14.9,27639,0
2014-11-11,15,15.2,14.8,15,18883,0
2014-11-12,15,15.2,14.4,14.9,19583,0
2014-11-13,14.8,15,14.5,14.6,5206,0
2014-11-14,14.5,14.5,14.1,14.3,6642,0
2014-11-17,14.2,14.2,13.3,13.4,6323,0
2014-11-18,13.6,13.9,13.2,13.8,20988,0
2014-11-19,13.7,14.4,13.4,13.6,20998,0
2014-11-20,13.6,14.5,13.6,14.4,24580,0
2014-11-21,14.7,14.7,14.2,14.3,36645,0
2014-11-24,14.4,14.6,14.2,14.4,15950,0
2014-11-25,14.5,14.6,14.2,14.4,11082,0
2014-11-26,14.4,14.7,14.21,14.5,9036,0
2014-11-28,14.4,14.8,14.1,14.1,14072,0
2014-12-01,14.9,14.9,13.9,13.9,18138,0
2014-12-02,14,14.2,13.6,13.9,15881,0
2014-12-03,13.8,14.1,13.6,13.7,13517,0
2014-12-04,13.7,13.9,13.4,13.5,7530,0
2014-12-05,13.4,13.7,13.2,13.5,17317,0
2014-12-08,13.4,13.7,12.5,12.7,16866,0
2014-12-09,12.5,13.8,12.4,13.5,28734,0
2014-12-10,13.4,13.7,13,13,14209,0
2014-12-11,13.1,13.5,12.7,13.1,8878,0
2014-12-12,12.7,13.4,12.6,12.9,10241,0
2014-12-15,13.6,13.6,12.4,12.6,11604,0
2014-12-16,12.7,12.8,10.6,12.8,12481,0
2014-12-17,12.8,13.7,12.4,13.2,34308,0
2014-12-18,13.5,13.9,13,13.7,31648,0
2014-12-19,13.6,14,13.5,13.6,68098,0
2014-12-22,13.6,13.9,13.3,13.6,98708,0
2014-12-23,13.7,13.75,13.2,13.6,14181,0
2014-12-24,13.4,13.7,13.4,13.7,3651,0
2014-12-26,13.7,13.7,13.5,13.7,9985,0
2014-12-29,13.7,13.7,13.5,13.6,8541,0
2014-12-30,13.15,13.8,13.15,13.7,9087,0
2014-12-31,13.7,14.35,13.6,13.8,25062,0
2015-01-02,14,14,12.7,13.6,7776,0
2015-01-05,13.4,13.7,12.9,13,9542,0
2015-01-06,13.1,13.5,12.5,12.9,18116,0
2015-01-07,13,13.2,12.2,13,4618,0
2015-01-08,13.2,13.3,12.2,13.3,15228,0
2015-01-09,13.2,13.7,13,13.4,6936,0
2015-01-12,13.3,13.6,13.3,13.4,87317,0
2015-01-13,13.6,13.7,12.9,12.9,16930,0
2015-01-14,12.8,14.9,12.2,12.5,5058,0
2015-01-15,13.001,13.888,12.1,12.8,13817,0
2015-01-16,12.8,13.4,12.7,13.3,15578,0
2015-01-20,13.2,13.7,12.7,12.9,4496,0
2015-01-21,12.7,13.1,12.7,12.7,11696,0
2015-01-22,12.9,13,12.7,12.9,11923,0
2015-01-23,12.8,13,12.7,12.7,60085,0
2015-01-26,12.6,13,11.9,12.9,7508,0
2015-01-27,12.8,13.1,12.6,12.7,13158,0
2015-01-28,12.1,12.85,12.1,12.7,13220,0
2015-01-29,12.8,13.1,11.2,12.8,9349,0
2015-01-30,12.6,13.1,12.5,13,20045,0
2015-02-02,12.9,13,12.6,12.7,43885,0
2015-02-03,12.8,13.1,11.7,12.9,9835,0
2015-02-04,12.8,13.2,12.7,12.8,14372,0
2015-02-05,12.7,12.9,12.6,12.7,23770,0
2015-02-06,12.3,12.8,12.3,12.7,11802,0
2015-02-09,12.1,13,12.1,12.3,6393,0
2015-02-10,12.4,12.5,11.6,11.6,15996,0
2015-02-11,11.5,12.2,11.5,11.6,9404,0
2015-02-12,11.6,12,11.17,11.5,11406,0
2015-02-13,11.6,11.6,11,11.1,15250,0
2015-02-17,11.1,11.4,11,11,11585,0
2015-02-18,10.9,11.2,10.6,11.1,9405,0
2015-02-19,11,11.8,10.6,11.5,28115,0
2015-02-20,11.301,11.9,11.301,11.7,15399,0
2015-02-23,11.6,11.8,11.1,11.5,11091,0
2015-02-24,11.5,11.5,11.1,11.3,9047,0
2015-02-25,11.3,11.4,11.1,11.3,5074,0
2015-02-26,11.2,11.5,10.7,11.2,9057,0
2015-02-27,11.2,11.5,11.1,11.4,50466,0
2015-03-02,11.5,11.8,11.1,11.3,123080,0
2015-03-03,11.5,11.5,10.7,10.8,7880,0
2015-03-04,10.7,11.4,10.2,10.3,18970,0
2015-03-05,10.3,10.5,10.1,10.3,16120,0
2015-03-06,10.1,10.4,9.9,9.9,26850,0
2015-03-09,10,10.3,10,10,438090,0
2015-03-10,10,10.2,9.9,9.9,29490,0
2015-03-11,10,10.3,10,10.1,38220,0
2015-03-12,10.3,11.1,10.2,11,32080,0
2015-03-13,11.2,11.5,11.1,11.4,13160,0
2015-03-16,11.5,11.5,11,11.4,9200,0
2015-03-17,11.3,11.5,11,11.4,11200,0
2015-03-18,11.7,11.8,11.4,11.5,7150,0
2015-03-19,11.5,11.7,11.4,11.6,8850,0
2015-03-20,11.7,12.5,11.4,12.3,61270,0
2015-03-23,12.4,12.5,11.8,12.3,13340,0
2015-03-24,12.1,13,12.1,12.8,10180,0
2015-03-25,12.9,12.9,12,12.1,10080,0
2015-03-26,12.1,12.2,11.6,11.7,10580,0
2015-03-27,11.6,12.1,11.4,12,12700,0
2015-03-30,12,12.7,12,12.7,11950,0
2015-03-31,12.6,13.1,12.5,13,48662,0
2015-04-01,12.6,13.2,12,13.1,33170,0
2015-04-02,13,13.3,12.7,12.9,15200,0
2015-04-06,12.9,12.9,12.3,12.7,10450,0
2015-04-07,12.6,12.6,12,12.1,13997,0
2015-04-08,12,12.5,11.8,12.4,7760,0
2015-04-09,12.2,12.8,12.2,12.6,7140,0
2015-04-10,12.5,12.8,12.3,12.5,3960,0
2015-04-13,12,12.4,12,12.3,10170,0
2015-04-14,12.1,12.2,12.1,12.2,4890,0
2015-04-15,12,12.2,11.8,12.2,17323,0
2015-04-16,12.1,12.2,12,12.1,4587,0
2015-04-17,12.1,12.1,10.7,11.6,18450,0
2015-04-20,11.8,12,11.4,12,7614,0
2015-04-21,12,12,11.5,11.8,3973,0
2015-04-22,11.7,12,11.7,11.9,2473,0
2015-04-23,11.8,11.9,11.6,11.9,3300,0
2015-04-24,11.9,11.9,11.7,11.7,2460,0
2015-04-27,11.8,11.9,11.6,11.7,10670,0
2015-04-28,11.7,11.7,11.3,11.7,20060,0
2015-04-29,11.7,11.7,11.4,11.7,11170,0
2015-04-30,11.5,11.7,10.8,10.9,38710,0
2015-05-01,10.9,11.1,10.4,10.4,10110,0
2015-05-04,10.3,10.5,9.8,9.8,29430,0
2015-05-05,9.7,9.8,9.5,9.6,34190,0
2015-05-06,9.544,9.789,9.5,9.601,27857,0
2015-05-07,9.5,9.76,9.5,9.56,30064,0
2015-05-08,9.8,9.8,9.5,9.7,16870,0
2015-05-11,9.7,10.3,9.7,10.3,30490,0
2015-05-12,10.3,10.3,9.52,9.801,15856,0
2015-05-13,9.9,10.1,9.7,9.9,22630,0
2015-05-14,10,10.4,9.9,10.3,25050,0
2015-05-15,10.4,11.1,10,10.1,15333,0
2015-05-18,10.75,10.75,10.1,10.1,14749,0
2015-05-19,10,10.3,9.9,10,52650,0
2015-05-20,10.1,10.3,10,10.3,12220,0
2015-05-21,10.2,10.7,10.2,10.6,18130,0
2015-05-22,10.6,10.9,10.2,10.4,12970,0
2015-05-26,10.3,10.4,10.1,10.3,29117,0
2015-05-27,10.2,10.4,10.2,10.4,8720,0
2015-05-28,10.3,10.8,10,10,22905,0
2015-05-29,10,10.3,10,10,22600,0
2015-06-01,10.2,10.4,10,10.3,18831,0
2015-06-02,10.2,11.1,10.2,10.3,17982,0
2015-06-03,10.4,12.2,10.4,12,27560,0
2015-06-04,11.4,12.1,11.4,11.7,31450,0
2015-06-05,11.8,11.8,11.3,11.5,8650,0
2015-06-08,11.5,13,11.5,12.7,38650,0
2015-06-09,12.7,12.7,12.3,12.5,13074,0
2015-06-10,12.5,13.1,12.5,13.1,20995,0
2015-06-11,12.9,13.7,12.85,13.7,21626,0
2015-06-12,13.5,13.8,13.4,13.7,13960,0
2015-06-15,13.7,13.7,13,13.4,17550,0
2015-06-16,13.1,13.5,13,13.5,17020,0
2015-06-17,13.5,13.5,13,13.3,12510,0
2015-06-18,13.3,13.5,12.7,13.5,28570,0
2015-06-19,13.1,13.3,12.9,13.1,72320,0
2015-06-22,14.5,14.5,13.2,14.4,33240,0
2015-06-23,14.5,14.5,14,14.2,10449,0
2015-06-24,14.3,14.3,13.9,14.2,16590,0
2015-06-25,14.2,14.2,13.8,14,21170,0
2015-06-26,14.1,14.5,13.8,14.5,109510,0
2015-06-29,14.5,14.5,13.6,13.6,22770,0
2015-06-30,13.6,13.9,13.5,13.7,18939,0
2015-07-01,13.8,13.9,13.6,13.7,15930,0
2015-07-02,13.7,13.8,13.4,13.5,9500,0
2015-07-06,10,13.3,10,13.3,23660,0
2015-07-07,13.2,14,12.6,13.6,21500,0
2015-07-08,13.4,13.5,12.7,12.8,25770,0
2015-07-09,13,13,11.8,11.9,17340,0
2015-07-10,11.9,12.6,11.9,12.6,10620,0
2015-07-13,12.2,13.3,12.2,13.3,9470,0
2015-07-14,13.4,14.05,13,14,15017,0
2015-07-15,13.9,14.1,13.5,14,10501,0
2015-07-16,13.9,14.3,13.9,14,11280,0
2015-07-17,14.1,14.2,13.9,14.1,14740,0
2015-07-20,14.2,14.2,13.4,13.5,8920,0
2015-07-21,13.6,14.1,13.5,14,3640,0
2015-07-22,14.1,14.1,13.5,13.7,6130,0
2015-07-23,13.6,14.1,13.5,13.6,10120,0
2015-07-24,13.7,13.7,13.1,13.1,10420,0
2015-07-27,13.2,14,13,13.8,43910,0
2015-07-28,14,14.2,13.8,14.2,31460,0
2015-07-29,14.1,14.4,14,14.3,20170,0
2015-07-30,14.2,14.4,13.6,13.9,8420,0
2015-07-31,14.1,14.4,13.6,13.8,24980,0
2015-08-03,14.1,14.3,13.5,13.8,5260,0
2015-08-04,13.7,14.1,13.7,13.8,10650,0
2015-08-05,14,16,13.9,15,185000,0
2015-08-06,15.2,15.5,14.1,14.2,26450,0
2015-08-07,15.2,17.1,15.1,15.8,208360,0
2015-08-10,15.7,16.2,15.7,16.1,44000,0
2015-08-11,16.1,16.24,15.9,16,32163,0
2015-08-12,16,16.1,15.3,15.9,46850,0
2015-08-13,15.8,16,14.7,14.7,70950,0
2015-08-14,14.5,15.1,14.2,14.9,17700,0
2015-08-17,14.8,15.1,14.5,14.9,13040,0
2015-08-18,14.8,14.9,14.1,14.2,10200,0
2015-08-19,14.5,14.6,13.7,14,51600,0
2015-08-20,14.1,14.5,13.6,14.1,149900,0
2015-08-21,13.8,14.6,13.8,14,20890,0
2015-08-24,12.3,13.9,12.3,13.4,33523,0
2015-08-25,13.4,13.7,12.8,13.3,19530,0
2015-08-26,13.6,13.9,12.9,13.7,21790,0
2015-08-27,13.9,13.9,13.1,13.6,20720,0
2015-08-28,13.4,14.9,13.4,14.8,50890,0
2015-08-31,14.8,14.8,14.3,14.8,34720,0
2015-09-01,14.6,14.8,13.8,13.9,19760,0
2015-09-02,14.1,14.9,14.1,14.9,19350,0
2015-09-03,14.8,15,14.4,14.8,35620,0
2015-09-04,14.6,14.9,14.4,14.9,14000,0
2015-09-08,15,15,14.7,14.8,28560,0
2015-09-09,15,15,14.6,14.7,24640,0
2015-09-10,14.8,14.85,14.7,14.8,9823,0
2015-09-11,14.7,15,14.6,14.9,31570,0
2015-09-14,14.9,15.4,14.8,15,33230,0
2015-09-15,14.9,15,11.1,13.7,113480,0
2015-09-16,13.7,14.2,13.5,14.1,23980,0
2015-09-17,14,14.3,13.5,13.9,21615,0
2015-09-18,13.7,16.5,13.7,14.3,140310,0
2015-09-21,14.6,15,13.6,13.8,22250,0
2015-09-22,13.7,13.8,13.3,13.3,18630,0
2015-09-23,13.3,13.6,13,13.3,18640,0
2015-09-24,8.5,9.897,8.072,8.851,307303,0
2015-09-25,9.3,9.5,8.3,9.1,44000,0
2015-09-28,9.1,9.1,8.295,8.295,44647,0
2015-09-29,8.3,8.9,6.7,7.7,65640,0
2015-09-30,7.8,8.2,7,7.2,255020,0
2015-10-01,6.9,7.3,6.6,7.1,24520,0
2015-10-02,7.1,7.2,7,7.1,18170,0
2015-10-05,7.199,7.5,7.199,7.309,45022,0
2015-10-06,7.5,7.7,7.3,7.5,41100,0
2015-10-07,7.5,7.5,7.4,7.5,14290,0
2015-10-08,7.4,7.4,6.9,7.3,24990,0
2015-10-09,7.3,7.4,7.2,7.2,30770,0
2015-10-12,7.2,7.299,7.014,7.036,21686,0
2015-10-13,7.1,7.1,6.9,6.9,28520,0
2015-10-14,6.9,7.2,6,6.4,114940,0
2015-10-15,6.7,7,6.4,6.5,32710,0
2015-10-16,6.6,7.1,6.3,6.6,35430,0
2015-10-19,6.5,7,6.4,6.4,9770,0
2015-10-20,6.5,6.5,6.131,6.2,19173,0
2015-10-21,6.3,6.4,6.1,6.1,38840,0
2015-10-22,6.2,6.5,6.1,6.1,9410,0
2015-10-23,6.2,7,6.1,6.3,10870,0
2015-10-26,6.3,6.4,6.1,6.1,8630,0
2015-10-27,6.1,6.3,6.1,6.1,16220,0
2015-10-28,6.1,7,5.9,6.8,78170,0
2015-10-29,6.8,7,6.6,6.8,16080,0
2015-10-30,6.9,7.1,6.6,6.7,16040,0
2015-11-02,6.6,7.2,6.6,7.2,14854,0
2015-11-03,7.1,7.6,6.3,7.2,20870,0
2015-11-04,7.1,7.6,7.1,7.517,12505,0
2015-11-05,7.6,7.6,7.1,7.4,3300,0
2015-11-06,7.3,7.5,7.3,7.5,6280,0
2015-11-09,7.5,7.6,7.1,7.201,9690,0
2015-11-10,7.2,7.7,7.1,7.6,12840,0
2015-11-11,7.3,7.8,7.1,7.3,11220,0
2015-11-12,7.2,7.8,7.1,7.2,14460,0
2015-11-13,7.1,7.5,7,7.1,15320,0
2015-11-16,7.1,7.4,7.1,7.1,16850,0
2015-11-17,7.2,7.5,7.2,7.3,17560,0
2015-11-18,7.4,8.1,7.2,7.5,41730,0
2015-11-19,7.9,8.2,7.6,8,41170,0
2015-11-20,8.2,8.5,7.1,7.8,66480,0
2015-11-23,6,6,5.2,5.4,167760,0
2015-11-24,5.5,5.5,5.3,5.5,51950,0
2015-11-25,5.4,5.7,5.4,5.4,39740,0
2015-11-27,5.4,5.6,5.2,5.4,14520,0
2015-11-30,5.5,5.8,5.3,5.3,59370,0
2015-12-01,5.4,5.58,5.1,5.3,32640,0
2015-12-02,5.4,5.48,5.1,5.257,70702,0
2015-12-03,5.286,5.37,5.201,5.244,22380,0
2015-12-04,5.2,5.3,5.1,5.1,43110,0
2015-12-07,5.2,5.2,5,5.1,83830,0
2015-12-08,5.121,5.17,4.955,5.001,73375,0
2015-12-09,5,5.3,5,5.2,37990,0
2015-12-10,5.2,5.9,5.2,5.8,40860,0
2015-12-11,5.3,5.9,5.2,5.5,30800,0
2015-12-14,5.49,5.7,5,5.099,42668,0
2015-12-15,5.1,5.6,5.1,5.3,16070,0
2015-12-16,5.4,5.6,5,5.4,36590,0
2015-12-17,5.5,5.5,5,5,35950,0
2015-12-18,5,5.4,4.9,5,330690,0
2015-12-21,5,5.4,5,5.3,11550,0
2015-12-22,5.3,5.999,5.053,5.11,47035,0
2015-12-23,5.1,5.8,5.1,5.6,20310,0
2015-12-24,5.773,5.998,5.25,5.558,10845,0
2015-12-28,5.5,5.6,5.251,5.3,12418,0
2015-12-29,5.2,5.5,5.003,5.197,25165,0
2015-12-30,5.3,5.529,5.04,5.39,29732,0
2015-12-31,5.5,5.5,5.01,5.011,28999,0
2016-01-04,5.001,5.463,4.989,5.001,26019,0
2016-01-05,5.1,5.393,4.9,4.91,9136,0
2016-01-06,4.9,5.28,4.5,4.7,22898,0
2016-01-07,4.61,4.98,4.6,4.61,15581,0
2016-01-08,4.61,4.899,4.592,4.61,24071,0
2016-01-11,4.7,4.899,4.61,4.7,14171,0
2016-01-12,4.8,5.344,4.7,4.7,14811,0
2016-01-13,4.7,5,4.61,4.701,34226,0
2016-01-14,4.8,5.2,4.7,4.959,9464,0
2016-01-15,4.723,5.198,4.723,5.001,16848,0
2016-01-19,4.8,5,4.7,4.8,18920,0
2016-01-20,4.8,5.084,4.5,5.083,23393,0
2016-01-21,5,5.198,4.7,4.8,13000,0
2016-01-22,5.199,5.2,4.75,5.101,29499,0
2016-01-25,5.101,5.49,5.101,5.191,28614,0
2016-01-26,5.2,5.5,5.02,5.379,22776,0
2016-01-27,5.391,5.5,5,5.12,12253,0
2016-01-28,5.1,5.3,4.8,5.069,9241,0
2016-01-29,5.1,5.482,4.9,5.4,22730,0
2016-02-01,5.21,5.439,5.11,5.3,46966,0
2016-02-02,5.3,5.5,5.165,5.4,63103,0
2016-02-03,5.4,5.6,5.01,5.402,55386,0
2016-02-04,5.189,5.596,5.1,5.5,48216,0
2016-02-05,5.5,5.88,5.1,5.1,44320,0
2016-02-08,5,5.1,4.85,4.901,20373,0
2016-02-09,4.9,5.01,4.751,4.994,12582,0
2016-02-10,5,5.1,4.9,4.95,11357,0
2016-02-11,4.85,5.1,4.801,4.851,6012,0
2016-02-12,4.989,5.325,4.82,5.299,11731,0
2016-02-16,5.4,5.6,5.3,5.549,12548,0
2016-02-17,5.5,5.7,5.485,5.648,25830,0
2016-02-18,5.6,5.646,5.4,5.55,9778,0
2016-02-19,5.7,5.8,5.388,5.5,23458,0
2016-02-22,5.5,5.711,5.201,5.7,10184,0
2016-02-23,5.7,6.5,5.24,5.7,22348,0
2016-02-24,5.7,6.4,5.2,5.7,20040,0
2016-02-25,5.7,6.08,5.315,5.7,14937,0
2016-02-26,5.7,6.234,5.5,5.713,8742,0
2016-02-29,5.7,5.8,5.4,5.7,33243,0
2016-03-01,5.701,6.178,5.7,5.802,15163,0
2016-03-02,5.8,6.18,5.7,5.848,19560,0
2016-03-03,5.84,6.107,5.763,5.935,30453,0
2016-03-04,6,7.325,5.98,6.373,271717,0
2016-03-07,6.201,7.299,6.118,6.382,27963,0
2016-03-08,6.4,7,5.8,6.01,46218,0
2016-03-09,6.1,6.658,6.002,6.548,53224,0
2016-03-10,6.5,6.5,5.938,6.087,88078,0
2016-03-11,6.001,6.929,5.036,5.746,28450,0
2016-03-14,5.8,6.195,5.121,5.515,40523,0
2016-03-15,5.5,5.98,5.254,5.43,25052,0
2016-03-16,5.5,5.95,5.3,5.5,36128,0
2016-03-17,5.5,6,5.314,5.604,29442,0
2016-03-18,5.8,5.89,5.4,5.7,200074,0
2016-03-21,5.782,5.91,5.6,5.899,18698,0
2016-03-22,5.9,5.968,5.496,5.597,27148,0
2016-03-23,5.686,5.8,5.258,5.4,27223,0
2016-03-24,5.4,5.551,5.1,5.419,22357,0
2016-03-28,5.4,5.673,5.1,5.401,15061,0
2016-03-29,5.4,5.601,5.268,5.4,19914,0
2016-03-30,5.5,5.578,5.3,5.4,9281,0
2016-03-31,5.5,5.5,5.28,5.3,10001,0
2016-04-01,5.23,5.45,5.105,5.215,10492,0
2016-04-04,5.2,5.471,5.2,5.4,11979,0
2016-04-05,5.5,5.67,5.2,5.4,18320,0
2016-04-06,5.4,5.499,5.351,5.401,12066,0
2016-04-07,5.3,5.49,5.2,5.4,27761,0
2016-04-08,5.489,5.489,5.3,5.4,8617,0
2016-04-11,5.47,5.47,5.1,5.4,13800,0
2016-04-12,5.4,5.645,5.21,5.629,7111,0
2016-04-13,5.66,5.7,5.4,5.573,10541,0
2016-04-14,5.34,5.67,5.34,5.554,5804,0
2016-04-15,5.42,5.7,5.361,5.401,9730,0
2016-04-18,5.401,5.525,5.338,5.5,7505,0
2016-04-19,5.42,5.66,5.42,5.5,16393,0
2016-04-20,5.489,5.684,5.4,5.401,8800,0
2016-04-21,5.5,5.5,5.34,5.4,5940,0
2016-04-22,5.45,5.679,5.23,5.301,8876,0
2016-04-25,5.305,5.569,5.027,5.071,11407,0
2016-04-26,5.2,5.375,5.02,5.238,6815,0
2016-04-27,5.3,5.38,5.05,5.179,4678,0
2016-04-28,5.33,5.33,4.994,4.994,9679,0
2016-04-29,4.94,5.17,4.9,5.149,9207,0
2016-05-02,5.18,5.19,4.942,5.174,8575,0
2016-05-03,5.1,5.242,5.1,5.2,14146,0
2016-05-04,5.162,5.35,5.122,5.123,6042,0
2016-05-05,5.1,5.3,5.098,5.1,10983,0
2016-05-06,5.104,5.302,5.064,5.158,20695,0
2016-05-09,5.11,5.4,5.1,5.101,12880,0
2016-05-10,5.2,5.3,5.1,5.289,4605,0
2016-05-11,5.3,5.3,5.1,5.2,5105,0
2016-05-12,5.29,5.29,5.1,5.195,6073,0
2016-05-13,5.2,5.3,5.07,5.191,31542,0
2016-05-16,5.29,5.38,5.15,5.339,3848,0
2016-05-17,5.375,5.376,5.195,5.302,9135,0
2016-05-18,5.22,5.399,5.12,5.278,2899,0
2016-05-19,5.255,5.349,5.151,5.152,74616,0
2016-05-20,5.2,5.7,5.148,5.65,27585,0
2016-05-23,5.7,5.75,5.572,5.6,8739,0
2016-05-24,5.7,5.899,5.605,5.838,18791,0
2016-05-25,5.9,6,5.71,6,7990,0
2016-05-26,5.999,6.284,5.97,6.1,6735,0
2016-05-27,6.19,6.6,5.7,5.839,9253,0
2016-05-31,5.799,6.264,5.695,5.701,8276,0
2016-06-01,5.9,5.9,5.422,5.682,33993,0
2016-06-02,5.7,6.249,5.663,6.201,8440,0
2016-06-03,6.2,6.38,6.06,6.299,16343,0
2016-06-06,6.2,6.982,6.2,6.927,13110,0
2016-06-07,6.987,7.2,6.2,6.329,21388,0
2016-06-08,6.5,6.6,6.157,6.6,28739,0
2016-06-09,6.7,6.7,6.425,6.426,13553,0
2016-06-10,6.4,6.7,5.97,5.97,20578,0
2016-06-13,6.1,6.501,5.8,6.001,28347,0
2016-06-14,6.1,6.45,5.88,6.08,35096,0
2016-06-15,6.18,6.393,5.7,5.8,15510,0
2016-06-16,5.8,6.042,5.6,5.601,31925,0
2016-06-17,5.643,6.1,5.6,5.6,54749,0
2016-06-20,5.64,5.989,5.401,5.5,109980,0
2016-06-21,5.42,5.9,5.401,5.496,58047,0
2016-06-22,5.5,5.677,5.4,5.407,24397,0
2016-06-23,5.5,5.8,5.302,5.7,55731,0
2016-06-24,5.2,5.892,5,5.234,1074469,0
2016-06-27,5.18,5.468,4.9,4.9,76518,0
2016-06-28,4.91,5.249,4.8,4.9,76756,0
2016-06-29,5,5.19,4.85,4.85,33764,0
2016-06-30,4.9,5.172,4.81,5.045,51700,0
2016-07-01,5.1,5.6,5.1,5.6,23296,0
2016-07-05,5.604,5.604,5.342,5.434,5361,0
2016-07-06,5.434,5.5,5,5,33311,0
2016-07-07,5.15,5.532,5.02,5.1,14146,0
2016-07-08,5.149,5.589,5.12,5.418,13633,0
2016-07-11,5.3,5.85,5.3,5.825,25394,0
2016-07-12,5.4,5.885,5.4,5.7,29171,0
2016-07-13,5.7,5.78,5.5,5.502,12602,0
2016-07-14,5.48,5.759,5.401,5.675,11751,0
2016-07-15,5.8,5.9,5.5,5.643,12325,0
2016-07-18,5.67,5.805,5.503,5.633,22088,0
2016-07-19,5.7,5.9,5.41,5.5,27269,0
2016-07-20,5.5,5.78,5.4,5.7,22694,0
2016-07-21,5.6,5.75,5.53,5.55,13355,0
2016-07-22,5.6,5.883,5.552,5.74,16824,0
2016-07-25,6,6.7,6,6.6,47765,0
2016-07-26,6.49,6.955,6.49,6.7,20413,0
2016-07-27,6.701,6.888,6.6,6.8,21154,0
2016-07-28,6.85,6.891,6.6,6.8,34273,0
2016-07-29,6.8,6.899,6.71,6.801,15101,0
2016-08-01,6.9,6.9,6.609,6.8,13059,0
2016-08-02,6.8,6.85,6.57,6.8,30244,0
2016-08-03,6.848,7.33,6.8,6.903,18310,0
2016-08-04,7.1,7.1,6.8,6.8,5610,0
2016-08-05,6.8,7.195,6.8,7.149,10588,0
2016-08-08,7,7.1,6.949,6.949,8857,0
2016-08-09,7,7.2,7,7,16518,0
2016-08-10,7,7.149,7,7,10244,0
2016-08-11,7,7.079,7,7,11166,0
2016-08-12,7,7.079,7,7.001,17429,0
2016-08-15,7.079,7.159,7.001,7.11,12724,0
2016-08-16,7.1,7.4,7,7.248,22871,0
2016-08-17,7.21,7.595,7.13,7.33,37348,0
2016-08-18,7.25,7.338,7.127,7.3,25128,0
2016-08-19,7.275,7.334,7.001,7.1,21097,0
2016-08-22,7.02,7.334,7,7.1,32853,0
2016-08-23,7.197,7.197,7.001,7.002,7644,0
2016-08-24,7,7.096,6.92,7.058,14917,0
2016-08-25,7.014,7.127,6.8,7.1,17499,0
2016-08-26,7.13,7.197,6.939,7.15,18951,0
2016-08-29,7.129,7.199,7.05,7.101,6648,0
2016-08-30,7.074,7.124,7,7.1,14383,0
2016-08-31,7.059,7.113,6.95,7.1,23481,0
2016-09-01,7.113,7.113,6.942,6.942,13929,0
2016-09-02,6.9,7.113,6.9,7,5087,0
2016-09-06,6.91,7.124,6.91,7.1,6386,0
2016-09-07,7.057,7.124,7,7.101,6360,0
2016-09-08,7.1,7.124,7,7.113,2598,0
2016-09-09,6.8,7.199,6.416,6.727,49715,0
2016-09-12,6.69,7.198,6.62,6.71,3646,0
2016-09-13,6.699,6.7,6.6,6.6,7291,0
2016-09-14,6.7,6.78,6.61,6.751,5180,0
2016-09-15,6.7,6.867,6.6,6.7,6975,0
2016-09-16,6.7,6.899,6.688,6.688,8740,0
2016-09-19,6.7,6.797,6.604,6.705,30081,0
2016-09-20,6.79,7.199,6.703,6.76,4456,0
2016-09-21,7,7.005,6.8,6.949,8275,0
2016-09-22,6.849,7.026,6.849,6.9,5422,0
2016-09-23,6.82,7,6.8,6.861,5521,0
2016-09-26,6.999,7,6.821,6.83,900,0
2016-09-27,6.996,6.996,6.8,6.8,925,0
2016-09-28,6.8,7,6.8,6.9,6030,0
2016-09-29,7,7,6.535,6.75,4156,0
2016-09-30,6.9,6.999,6.7,6.851,3512,0
2016-10-03,6.26,7.3875,6.26,6.91,5967,0
2016-10-04,7.04,7.08,6.78,6.83,26541,0
2016-10-05,6.88,7,6.865,6.91,5803,0
2016-10-06,6.9,7.02,6.9,7,9521,0
2016-10-07,7.05,7.3495,7.05,7.23,11128,0
2016-10-10,7.36,7.43,7.23,7.23,7367,0
2016-10-11,7.24,7.24,7.13,7.13,1628,0
2016-10-12,7.23,7.23,7.03,7.03,4044,0
2016-10-13,7.03,7.03,6.96,7,23097,0
2016-10-14,7,7.1,6.94,6.97,36465,0
2016-10-17,7,7.02,6.97,6.97,5162,0
2016-10-18,7.02,7.03,6.98,6.99,17045,0
2016-10-19,6.9706,7.04,6.96,7.01,6345,0
2016-10-20,7.03,7.04,6.99,6.99,1257,0
2016-10-21,6.94,7.3,6.82,6.97,56241,0
2016-10-24,7,7.19,6.63,7.11,128189,0
2016-10-25,7.1,7.23,7.05,7.1,100642,0
2016-10-26,7.05,7.15,6.94,6.95,58425,0
2016-10-27,6.9,7.01,6.58,6.85,22887,0
2016-10-28,6.84,6.88,6.7,6.7,28806,0
2016-10-31,6.88,6.96,6.51,6.67,51078,0
2016-11-01,6.62,6.75,6.62,6.71,12813,0
2016-11-02,6.67,6.82,6.67,6.75,10048,0
2016-11-03,6.81,6.89,6.64,6.72,56278,0
2016-11-04,6.74,6.75,6.24,6.55,108236,0
2016-11-07,6.57,6.75,6.5,6.72,89396,0
2016-11-08,6.65,6.75,6.58,6.7,56619,0
2016-11-09,6.61,6.94,6.26,6.61,68599,0
2016-11-10,6.59,6.75,6.49,6.65,15990,0
2016-11-11,6.6,6.67,6.47,6.57,67134,0
2016-11-14,6.55,6.63,6.5186,6.53,26457,0
2016-11-15,6.52,6.61,6.42,6.61,24260,0
2016-11-16,6.61,6.92,6.51,6.58,52909,0
2016-11-17,6.58,6.65,6.56,6.6,30845,0
2016-11-18,6.69,6.765,6.5301,6.55,11883,0
2016-11-21,6.53,6.53,6.4,6.42,9092,0
2016-11-22,6.4101,6.42,6.36,6.39,39179,0
2016-11-23,6.35,6.52,6.35,6.5,98877,0
2016-11-25,6.47,6.72,6.37,6.43,24351,0
2016-11-28,6.44,6.605,6.23,6.29,34909,0
2016-11-29,6.29,6.46,6.15,6.24,69652,0
2016-11-30,6.28,6.28,6.15,6.16,11436,0
2016-12-01,6.14,6.23,6.13,6.16,20751,0
2016-12-02,6.2,6.265,6.1,6.17,9322,0
2016-12-05,6.19,6.21,6.16,6.16,14189,0
2016-12-06,6.21,6.21,6.13,6.145,10832,0
2016-12-07,6.21,6.21,6.03,6.05,29191,0
2016-12-08,6.1,6.24,6.08,6.22,46614,0
2016-12-09,6.2,6.22,6.1,6.14,27066,0
2016-12-12,6.14,6.3095,6.1214,6.15,27203,0
2016-12-13,6.18,6.23,6.15,6.17,11102,0
2016-12-14,6.19,7.1,6.15,6.2,26525,0
2016-12-15,6.41,6.43,6.285,6.37,13548,0
2016-12-16,6.42,6.58,6.42,6.57,25880,0
2016-12-19,6.6,6.6,6.4,6.51,25829,0
2016-12-20,6.5,6.54,6.4274,6.53,22865,0
2016-12-21,6.5,6.52,6.465,6.5,36135,0
2016-12-22,6.7,6.7,6.5,6.66,16912,0
2016-12-23,6.68,6.7391,6.33,6.42,7470,0
2016-12-27,6.41,6.65,6.4,6.65,13571,0
2016-12-28,6.7,6.7,6.49,6.63,11838,0
2016-12-29,6.48,6.62,6.27,6.62,14480,0
2016-12-30,6.72,6.75,6.565,6.75,10799,0
2017-01-03,6.83,6.83,6.59,6.63,10801,0
2017-01-04,6.55,6.68,6.37,6.46,38369,0
2017-01-05,6.48,6.73,6.45,6.45,17178,0
2017-01-06,6.45,6.57,6.33,6.43,18628,0
2017-01-09,6.5,6.57,6.41,6.41,16345,0
2017-01-10,6.4381,6.5,6.31,6.37,13784,0
2017-01-11,6.45,6.45,6.38,6.42,7756,0
2017-01-12,6.53,6.53,6.36,6.44,11444,0
2017-01-13,6.44,6.4969,6.405,6.45,11760,0
2017-01-17,6.45,6.46,6.4208,6.45,16685,0
2017-01-18,6.45,6.48,6.3989,6.45,23391,0
2017-01-19,6.4,6.41,6.35,6.4,29617,0
2017-01-20,6.381,6.45,6.3,6.43,16280,0
2017-01-23,6.47,6.47,6.37,6.3999,24220,0
2017-01-24,6.44,6.45,6.35,6.43,28150,0
2017-01-25,6.45,6.77,6.42,6.55,74733,0
2017-01-26,6.55,6.8,6.43,6.45,169561,0
2017-01-27,6.62,6.65,6.45,6.63,106756,0
2017-01-30,6.65,6.82,6.487,6.69,50349,0
2017-01-31,6.64,6.69,6.5,6.58,53447,0
2017-02-01,6.55,6.61,6.49,6.59,89098,0
2017-02-02,6.62,6.62,6.38,6.59,144567,0
2017-02-03,6.61,6.62,6.56,6.59,167082,0
2017-02-06,6.59,6.63,6.49,6.49,117411,0
2017-02-07,6.59,6.65,6.5,6.57,130962,0
2017-02-08,6.6,6.6,6.41,6.41,30129,0
2017-02-09,6.59,6.63,6.42,6.47,22982,0
2017-02-10,6.5394,6.59,6.44,6.47,46969,0
2017-02-13,6.5,6.65,6.5,6.59,65563,0
2017-02-14,6.6,6.6,6.51,6.53,37678,0
2017-02-15,6.51,6.59,6.5,6.58,40731,0
2017-02-16,6.59,6.59,6.55,6.56,23399,0
2017-02-17,6.59,6.59,6.57,6.59,9195,0
2017-02-21,6.59,6.59,6.53,6.53,18339,0
2017-02-22,6.57,6.59,6.5201,6.59,15943,0
2017-02-23,6.59,6.59,6.5018,6.59,9191,0
2017-02-24,6.542,6.59,6.542,6.59,12258,0
2017-02-27,6.59,6.59,6.5627,6.58,9270,0
2017-02-28,6.58,6.6,6.52,6.58,28540,0
2017-03-01,6.59,6.6,6.56,6.57,7205,0
2017-03-02,6.59,6.625,6.53,6.59,22538,0
2017-03-03,6.59,6.6,6.541,6.59,14353,0
2017-03-06,6.59,6.7,6.56,6.63,44567,0
2017-03-07,6.62,6.63,6.56,6.62,18902,0
2017-03-08,6.6302,6.75,6.6,6.75,22606,0
2017-03-09,6.75,7.232,6.74,7.21,35518,0
2017-03-10,7.6099,7.6099,7.19,7.24,29069,0
2017-03-13,7.41,7.43,7.2811,7.39,14466,0
2017-03-14,7.37,7.37,6.652,6.75,32712,0
2017-03-15,6.7,6.85,6.51,6.51,31740,0
2017-03-16,6.51,6.82,6.4,6.41,231287,0
2017-03-17,6.45,6.605,5.9,6.09,225452,0
2017-03-20,6.19,6.46,6.15,6.28,43874,0
2017-03-21,6.35,6.55,6.285,6.48,78905,0
2017-03-22,6.435,6.53,6.36,6.39,41650,0
2017-03-23,6.4399,6.45,6.3553,6.36,12397,0
2017-03-24,6.4,6.54,6.35,6.5,22222,0
2017-03-27,6.48,6.48,6.37,6.41,34678,0
2017-03-28,6.43,6.44,6.29,6.36,13939,0
2017-03-29,6.36,6.45,6.3,6.44,33939,0
2017-03-30,6.46,6.54,6.37,6.43,22558,0
2017-03-31,6.46,6.62,6.4001,6.49,19593,0
2017-04-03,6.49,6.49,6.29,6.29,27509,0
2017-04-04,6.28,6.42,6.28,6.31,10627,0
2017-04-05,6.38,6.43,6.18,6.25,26106,0
2017-04-06,6.25,6.42,6.16,6.39,6301,0
2017-04-07,6.35,6.41,6.2,6.25,18641,0
2017-04-10,6.3,6.37,6.16,6.33,24354,0
2017-04-11,6.31,6.34,6.25,6.26,30115,0
2017-04-12,6.24,6.26,6.17,6.19,176231,0
2017-04-13,6.2,6.23,6.17,6.19,14474,0
2017-04-17,6.23,6.2772,6.1,6.13,170979,0
2017-04-18,6.13,6.23,6.1101,6.14,108703,0
2017-04-19,6.15,6.175,6.12,6.16,18423,0
2017-04-20,6.15,6.18,6.14,6.14,26501,0
2017-04-21,6.15,6.18,6.0802,6.14,93929,0
2017-04-24,6.17,6.205,6.1,6.13,38577,0
2017-04-25,6.12,6.22,6.07,6.09,158008,0
2017-04-26,6.15,6.15,6.0873,6.1,8806,0
2017-04-27,6.14,6.15,6.07,6.1,13997,0
2017-04-28,6.1,6.15,6.05,6.14,22000,0
2017-05-01,6.12,6.15,6.01,6.07,49377,0
2017-05-02,6.1,6.15,6.05,6.08,5829,0
2017-05-03,6.06,6.08,6.02,6.08,24409,0
2017-05-04,6.1,6.13,6.01,6.05,12452,0
2017-05-05,6.01,6.11,5.885,6,52006,0
2017-05-08,6,6.02,5.9,6,28041,0
2017-05-09,6,6.13,6,6.03,21194,0
2017-05-10,6.01,6.12,6,6.09,36784,0
2017-05-11,6.01,6.13,6,6.1,59191,0
2017-05-12,6,6.15,6,6.09,69519,0
2017-05-15,6.06,6.1,6.06,6.1,28170,0
2017-05-16,6.08,6.145,6.08,6.09,86463,0
2017-05-17,6.02,6.05,6,6.0101,189752,0
2017-05-18,6,6.33,5.97,6.26,123761,0
2017-05-19,6.11,6.44,6.11,6.35,43878,0
2017-05-22,6.33,6.4,6.09,6.4,29501,0
2017-05-23,6.4,6.4,6.22,6.22,26329,0
2017-05-24,6.2,6.2,6.0901,6.18,23203,0
2017-05-25,6.19,6.19,6.13,6.18,20373,0
2017-05-26,6.18,6.2,6.1,6.2,13255,0
2017-05-30,6.2,6.2,6.06,6.13,43516,0
2017-05-31,6.15,6.15,6.01,6.03,32591,0
2017-06-01,6.04,6.15,6.035,6.11,24712,0
2017-06-02,6.14,6.14,6.05,6.1,26130,0
2017-06-05,6.1,6.15,6.1,6.11,28041,0
2017-06-06,6.1,6.13,6.07,6.1,59283,0
2017-06-07,6.1,6.11,6.03,6.06,30581,0
2017-06-08,6.08,6.1,6.06,6.08,23333,0
2017-06-09,6.09,6.09,6.04,6.09,60172,0
2017-06-12,6.06,6.09,5.96,5.97,88223,0
2017-06-13,6,6.2,6,6.1,69568,0
2017-06-14,6.1,6.1,5.97,5.97,76014,0
2017-06-15,5.97,6.05,5.97,6.05,61948,0
2017-06-16,6.05,6.45,6.035,6.4,379258,0
2017-06-19,6.4,6.4384,6.32,6.37,397411,0
2017-06-20,6.35,6.4699,6.26,6.37,226700,0
2017-06-21,6.39,6.68,6.38,6.495,168060,0
2017-06-22,6.5,6.73,6.5,6.55,58720,0
2017-06-23,6.56,6.78,6.56,6.71,1130149,0
2017-06-26,6.74,7.2,6.72,7.03,90729,0
2017-06-27,7.02,7.5,7.02,7.21,97265,0
2017-06-28,7.2,7.23,7.01,7.16,87861,0
2017-06-29,7.14,7.22,7.04,7.22,88195,0
2017-06-30,7.2,7.24,7.17,7.23,67774,0
2017-07-03,7.22,7.58,7.22,7.46,30503,0
2017-07-05,7.56,7.6,7.21,7.32,61272,0
2017-07-06,7.31,7.46,7.27,7.3,80668,0
2017-07-07,7.3,7.43,7.27,7.32,69523,0
2017-07-10,7.33,7.37,7.1,7.16,56310,0
2017-07-11,7.19,7.25,7.03,7.2,50986,0
2017-07-12,7.2,7.22,6.96,7.19,132483,0
2017-07-13,7.17,7.17,7.005,7.1,51746,0
2017-07-14,7.09,7.1,7,7.01,57698,0
2017-07-17,7.02,7.07,6.96,7.04,126281,0
2017-07-18,7.01,7.06,6.99,7.04,56086,0
2017-07-19,7.04,7.15,6.99,7.03,75559,0
2017-07-20,7.01,7.07,7,7.02,23547,0
2017-07-21,7.05,7.07,7,7.04,33754,0
2017-07-24,7.06,7.07,6.98,6.98,64515,0
2017-07-25,7,7.02,6.95,6.98,44223,0
2017-07-26,6.99,7.01,6.97,7,75795,0
2017-07-27,7,7.01,6.93,6.93,42485,0
2017-07-28,6.93,6.96,6.88,6.9,36522,0
2017-07-31,6.96,7.2,6.96,6.98,78774,0
2017-08-01,6.99,7,6.83,6.86,117822,0
2017-08-02,6.86,6.95,6.81,6.82,76719,0
2017-08-03,6.81,6.82,6.63,6.65,163756,0
2017-08-04,6.5821,6.72,6.53,6.53,31861,0
2017-08-07,6.52,6.7,6.43,6.43,83011,0
2017-08-08,6.43,6.56,6.3308,6.37,93777,0
2017-08-09,6.34,6.41,6.24,6.35,28204,0
2017-08-10,6.35,6.38,6.09,6.24,32804,0
2017-08-11,6.24,6.25,6.18,6.21,46698,0
2017-08-14,6.24,6.43,6.22,6.4,26533,0
2017-08-15,6.3,6.43,6.3,6.31,28448,0
2017-08-16,6.295,6.43,6.28,6.34,28619,0
2017-08-17,6.33,6.42,6.25,6.26,28536,0
2017-08-18,6.25,6.4,6.25,6.31,19906,0
2017-08-21,6.27,6.38,6.21,6.36,25047,0
2017-08-22,6.41,6.43,6.33,6.36,13186,0
2017-08-23,6.33,6.3799,6.2609,6.29,31799,0
2017-08-24,6.29,6.4,6.2599,6.28,20439,0
2017-08-25,6.27,6.3,6.18,6.29,94877,0
2017-08-28,6.3,7.08,6.28,6.71,459921,0
2017-08-29,6.75,6.78,6.71,6.73,221913,0
2017-08-30,6.75,6.85,6.71,6.79,225603,0
2017-08-31,6.86,6.909,6.75,6.78,308143,0
2017-09-01,6.8,6.8,6.71,6.75,110104,0
2017-09-05,6.75,6.88,6.6,6.71,179147,0
2017-09-06,6.7,6.76,6.59,6.61,44897,0
2017-09-07,6.61,6.7,6.56,6.67,50090,0
2017-09-08,6.67,6.72,6.58,6.66,26676,0
2017-09-11,6.68,6.79,6.68,6.7,50195,0
2017-09-12,6.7,6.75,6.64,6.66,30919,0
2017-09-13,6.65,6.67,6.5788,6.58,41350,0
2017-09-14,6.6,6.71,6.56,6.58,26261,0
2017-09-15,6.58,6.84,6.56,6.79,247064,0
2017-09-18,6.85,6.98,6.75,6.8,111463,0
2017-09-19,6.8,6.83,6.7895,6.8,37857,0
2017-09-20,6.84,7,6.8,6.83,50652,0
2017-09-21,6.79,7.12,6.79,7.1,135376,0
2017-09-22,7.09,7.16,7.05,7.09,34990,0
2017-09-25,7.09,7.09,6.85,6.88,61716,0
2017-09-26,6.87,6.98,6.8,6.8,36926,0
2017-09-27,6.85,6.92,6.81,6.84,49399,0
2017-09-28,6.8,6.85,6.75,6.78,38878,0
2017-09-29,6.8,6.88,6.78,6.83,16223,0
2017-10-02,6.89,6.89,6.75,6.87,32508,0
2017-10-03,6.88,6.89,6.81,6.83,32120,0
2017-10-04,6.85,6.87,6.75,6.77,33966,0
2017-10-05,6.77,6.8,6.62,6.63,35945,0
2017-10-06,6.66,6.7,6.62,6.69,13523,0
2017-10-09,6.7,6.742,6.45,6.46,207115,0
2017-10-10,6.51,6.59,6.48,6.59,26560,0
2017-10-11,6.6,6.7699,6.6,6.74,155924,0
2017-10-12,6.78,6.78,6.56,6.57,54081,0
2017-10-13,6.57,6.59,6.52,6.56,22273,0
2017-10-16,6.5,6.5,6.45,6.46,132024,0
2017-10-17,6.45,6.55,6.45,6.46,52690,0
2017-10-18,6.46,6.54,6.46,6.52,59711,0
2017-10-19,6.53,6.55,6.51,6.53,56522,0
2017-10-20,6.54,6.64,6.53,6.6,50872,0
2017-10-23,6.57,6.596,6.46,6.49,33583,0
2017-10-24,6.49,6.57,6.4646,6.53,36548,0
2017-10-25,6.56,6.56,6.4311,6.46,29108,0
2017-10-26,6.46,6.55,6.39,6.5,51356,0
2017-10-27,6.5,6.565,6.45,6.49,87633,0
2017-10-30,6.49,6.5,6.2,6.5,160029,0
2017-10-31,6.5,6.59,6.425,6.48,224174,0
2017-11-01,6.52,6.58,6.42,6.5,45238,0
2017-11-02,6.51,6.53,6.2813,6.51,222939,0
2017-11-03,6.49,6.54,6.48,6.5,45599,0
2017-11-06,6.51,6.52,6.49,6.5,109744,0
2017-11-07,6.5,6.53,6.45,6.51,158180,0
2017-11-08,6.5,6.51,6.38,6.5,46791,0
2017-11-09,6.48,6.55,6.317,6.43,144878,0
2017-11-10,6.42,6.54,6.4,6.47,96707,0
