Date,Open,High,Low,Close,Volume,OpenInt
2011-11-11,4.9,5.29,4.9,5.25,6943,0
2011-11-14,5.15,5.87,4.87,4.87,57474,0
2011-11-15,4.88,4.94,4.44,4.44,83062,0
2011-11-16,3.52,4.42,3.52,3.88,218466,0
2011-11-17,3.99,3.99,3.81,3.9,75473,0
2011-11-18,3.92,3.92,3.85,3.9,37880,0
2011-11-21,3.87,3.87,3.58,3.63,43667,0
2011-11-22,3.59,3.66,3.53,3.61,52241,0
2011-11-23,3.55,3.74,3.51,3.66,82053,0
2011-11-25,3.66,3.71,3.64,3.67,27950,0
2011-11-28,3.78,3.83,3.71,3.71,21357,0
2011-11-29,3.71,3.83,3.62,3.73,23185,0
2011-11-30,3.65,3.84,3.51,3.77,46835,0
2011-12-01,3.79,3.8,3.68,3.73,21346,0
2011-12-02,3.56,3.8,3.56,3.76,10067,0
2011-12-05,3.8,3.8,3.51,3.65,62037,0
2011-12-06,3.55,3.62,3.45,3.6,55634,0
2011-12-07,3.6,3.62,3.52,3.62,84836,0
2011-12-08,3.61,3.61,3.53,3.54,32441,0
2011-12-09,3.55,3.89,3.54,3.86,141866,0
2011-12-12,3.84,3.84,3.68,3.83,10947,0
2011-12-13,3.85,4.06,3.85,3.95,65805,0
2011-12-14,3.83,3.96,3.76,3.92,47034,0
2011-12-15,3.94,3.98,3.82,3.95,45448,0
2011-12-16,4.39,4.39,4.04,4.07,43096,0
2011-12-19,4.06,4.2,4.02,4.19,56896,0
2011-12-20,4.27,4.27,4.13,4.17,38053,0
2011-12-21,4.16,4.19,4.03,4.18,31685,0
2011-12-22,3.95,4.13,3.95,4.1,6184,0
2011-12-23,4.05,4.11,4.02,4.1,15275,0
2011-12-27,4.05,4.22,4.02,4.02,17400,0
2011-12-28,4.01,4.06,3.91,3.98,45846,0
2011-12-29,3.91,3.95,3.85,3.92,27210,0
2011-12-30,3.81,4.04,3.68,3.95,43162,0
2012-01-03,3.96,4.07,3.9,4.04,105799,0
2012-01-04,3.95,4.03,3.94,4.01,66152,0
2012-01-05,4.01,4.04,4,4.03,19502,0
2012-01-06,4.04,4.05,4.01,4.03,11999,0
2012-01-09,4.06,4.08,4.03,4.05,21109,0
2012-01-10,4.09,4.1,4.05,4.1,14426,0
2012-01-11,4.46,4.62,4.28,4.32,129436,0
2012-01-12,4.24,4.45,4.24,4.4,24666,0
2012-01-13,4.38,4.38,4.27,4.34,14830,0
2012-01-17,4.75,4.75,4.45,4.65,47666,0
2012-01-18,4.68,4.7,4.61,4.69,28712,0
2012-01-19,4.78,4.87,4.73,4.74,30374,0
2012-01-20,4.66,4.77,4.6,4.75,13407,0
2012-01-23,4.78,4.86,4.75,4.75,12888,0
2012-01-24,4.75,4.87,4.62,4.82,8624,0
2012-01-25,4.84,4.87,4.75,4.85,11080,0
2012-01-26,4.84,4.87,4.7,4.76,9829,0
2012-01-27,4.7,4.84,4.7,4.81,14271,0
2012-01-30,4.74,4.8,4.66,4.76,7868,0
2012-01-31,4.75,5.07,4.72,5,107644,0
2012-02-01,5.07,5.27,5.06,5.27,49493,0
2012-02-02,5.46,5.54,5.18,5.53,62096,0
2012-02-03,5.57,5.59,5.25,5.3,35876,0
2012-02-06,5.38,5.38,5.22,5.25,23911,0
2012-02-07,5.26,5.33,5.13,5.17,34357,0
2012-02-08,5.17,5.46,5.17,5.27,20444,0
2012-02-09,5.35,5.35,5.18,5.21,17139,0
2012-02-10,5.24,5.29,5.12,5.12,18711,0
2012-02-13,5.23,5.25,5.1,5.2,6339,0
2012-02-14,5.16,5.29,5.05,5.14,27138,0
2012-02-15,5.06,5.19,5.02,5.02,15009,0
2012-02-16,5.12,5.25,5.1,5.15,14007,0
2012-02-17,5.12,5.15,5,5.03,21461,0
2012-02-21,5.09,5.15,5.03,5.13,14372,0
2012-02-22,5.11,5.2,5.01,5.1,15420,0
2012-02-23,5.2,5.5,5.2,5.42,89065,0
2012-02-24,5.47,5.55,5.4,5.55,43565,0
2012-02-27,5.55,5.57,5.38,5.42,46295,0
2012-02-28,5.45,5.5,5.4,5.4,8752,0
2012-02-29,5.45,5.54,5.33,5.33,10848,0
2012-03-01,5.25,5.47,5.25,5.41,12523,0
2012-03-02,5.3,5.49,5.3,5.39,9320,0
2012-03-05,5.5,5.54,5.39,5.44,22332,0
2012-03-06,5.55,5.55,5.37,5.37,70250,0
2012-03-07,5.38,5.39,5.25,5.26,15045,0
2012-03-08,5.33,5.35,5.25,5.25,17200,0
2012-03-09,5.25,5.3,5.2,5.25,16024,0
2012-03-12,5.27,5.28,5.1,5.15,29692,0
2012-03-13,5.15,5.32,5.11,5.15,23391,0
2012-03-14,5.15,5.32,5.14,5.23,18301,0
2012-03-15,5.27,5.29,5.17,5.25,19355,0
2012-03-16,5.25,5.3,5.2,5.2,10901,0
2012-03-19,5.16,5.25,5.1,5.16,19388,0
2012-03-20,5.2,5.2,5.1,5.17,8469,0
2012-03-21,5.18,5.24,5.17,5.21,9515,0
2012-03-22,5.21,5.29,5.19,5.29,8000,0
2012-03-23,5.29,5.29,5.17,5.2,6014,0
2012-03-26,5.1,5.25,5.1,5.15,33336,0
2012-03-27,5.15,5.18,5.1,5.1,10892,0
2012-03-28,5.1,5.32,5.05,5.26,40853,0
2012-03-29,5.14,5.14,5.08,5.08,1641,0
2012-03-30,5.08,5.18,5.07,5.18,5036,0
2012-04-02,5.11,5.15,5.11,5.13,12939,0
2012-04-03,5.11,5.2,4.93,4.99,26999,0
2012-04-04,4.91,4.97,4.8,4.87,33448,0
2012-04-05,4.87,4.87,4.74,4.77,44683,0
2012-04-09,4.54,4.72,4.54,4.66,21187,0
2012-04-10,4.66,4.73,4.66,4.67,8846,0
2012-04-11,4.7,4.9,4.7,4.9,20465,0
2012-04-12,4.93,5.08,4.89,5,36730,0
2012-04-13,4.92,5,4.81,4.82,6568,0
2012-04-16,4.82,4.97,4.77,4.77,13647,0
2012-04-17,4.77,4.82,4.76,4.82,11500,0
2012-04-18,4.7,4.8,4.68,4.8,10010,0
2012-04-19,4.75,4.77,4.67,4.67,11254,0
2012-04-20,4.67,4.8,4.67,4.8,7893,0
2012-04-23,4.7,4.8,4.57,4.8,23721,0
2012-04-24,4.79,4.8,4.7,4.75,17109,0
2012-04-25,4.75,4.8,4.71,4.77,12037,0
2012-04-26,4.8,4.8,4.68,4.73,14081,0
2012-04-27,4.73,4.77,4.71,4.73,7215,0
2012-04-30,4.73,4.8,4.57,4.68,45137,0
2012-05-01,4.68,4.74,4.65,4.69,8000,0
2012-05-02,4.66,4.8,4.6,4.71,25500,0
2012-05-03,4.76,4.76,4.61,4.61,7645,0
2012-05-04,4.6,4.67,4.53,4.53,15441,0
2012-05-07,4.54,4.55,4.46,4.49,6872,0
2012-05-08,4.41,4.45,4.3,4.42,23702,0
2012-05-09,4.35,4.45,4.35,4.37,14838,0
2012-05-10,4.35,4.35,4.24,4.25,12701,0
2012-05-11,4.24,4.25,4.07,4.17,33549,0
2012-05-14,4.18,4.29,4.15,4.28,17452,0
2012-05-15,4.29,4.73,4.29,4.62,90585,0
2012-05-16,4.42,4.72,4.42,4.6,72575,0
2012-05-17,4.61,4.7,4.55,4.64,9926,0
2012-05-18,4.6,4.66,4.37,4.4,13494,0
2012-05-21,4.44,4.5,4.31,4.35,9198,0
2012-05-22,4.34,4.35,4.2,4.2,12990,0
2012-05-23,4.17,4.21,4.08,4.14,20260,0
2012-05-24,4.01,4.2,3.88,4.06,133536,0
2012-05-25,4.01,4.07,3.9,4.04,17809,0
2012-05-29,4.03,4.11,4.03,4.05,8210,0
2012-05-30,4.01,4.05,3.88,4.05,3739,0
2012-05-31,3.97,4.2,3.68,4.08,33120,0
2012-06-01,4,4.05,3.88,3.91,2155,0
2012-06-04,3.91,3.91,3.77,3.87,26736,0
2012-06-05,3.91,4.01,3.9,3.95,21370,0
2012-06-06,3.93,4.02,3.8,3.96,44700,0
2012-06-07,3.96,3.97,3.85,3.91,7223,0
2012-06-08,3.91,4,3.88,4,35282,0
2012-06-11,3.98,4.09,3.86,3.89,27828,0
2012-06-12,3.93,4.1,3.86,3.99,41725,0
2012-06-13,4.06,4.2,4.05,4.18,34545,0
2012-06-14,4.2,4.28,4.19,4.21,34058,0
2012-06-15,4.21,4.35,4.17,4.24,28304,0
2012-06-18,4.19,4.19,4.07,4.1,12150,0
2012-06-19,4.06,4.1,3.97,4.05,140093,0
2012-06-20,4.02,4.17,3.9,4.05,45840,0
2012-06-21,4.01,4.07,3.95,4.04,21467,0
2012-06-22,4.01,4.1,3.95,3.99,5585,0
2012-06-25,3.97,3.97,3.95,3.95,19148,0
2012-06-26,3.94,4.05,3.94,4,13210,0
2012-06-27,4.05,4.11,4.04,4.11,40022,0
2012-06-28,4.05,4.17,4.05,4.12,17768,0
2012-06-29,4.12,4.32,4.03,4.27,60893,0
2012-07-02,4.26,4.32,4.09,4.23,19422,0
2012-07-03,4.1,4.24,4.1,4.23,25494,0
2012-07-05,4.18,4.21,4.11,4.21,9914,0
2012-07-06,4.15,4.21,4.15,4.21,21682,0
2012-07-09,4.17,4.22,4.04,4.22,32556,0
2012-07-10,4.16,4.45,4.15,4.36,120924,0
2012-07-11,4.32,4.45,4.31,4.45,79563,0
2012-07-12,4.43,4.47,4.4,4.47,30210,0
2012-07-13,4.46,4.48,4.3675,4.45,2043,0
2012-07-16,4.3,4.48,4.3,4.42,152900,0
2012-07-17,4.3,4.55,4.3,4.48,24720,0
2012-07-18,4.44,4.69,4.44,4.63,64404,0
2012-07-19,4.64,4.88,4.62,4.79,78847,0
2012-07-20,4.85,5.05,4.85,5.02,60657,0
2012-07-23,5.01,5.06,4.96,5.06,42940,0
2012-07-24,5.06,5.12,4.97,5.03,18888,0
2012-07-25,5.05,5.22,4.86,5.03,38046,0
2012-07-26,4.98,5.1,4.98,5.06,32733,0
2012-07-27,5,5.01,4.88,5.01,20602,0
2012-07-30,4.95,5.04,4.92,5.04,15936,0
2012-07-31,5.06,5.14,5.01,5.09,39597,0
2012-08-01,5.06,5.15,4.98,5.06,13930,0
2012-08-02,5.05,5.07,4.94,5.03,2417,0
2012-08-03,5.03,5.1,4.96,5.03,8736,0
2012-08-06,4.94,5,4.93,4.99,32086,0
2012-08-07,4.97,5.17,4.93,5.12,12621,0
2012-08-08,5.18,5.39,5.05,5.17,87257,0
2012-08-09,5.49,5.7,5.2,5.47,97289,0
2012-08-10,5.38,5.6,5.38,5.47,10749,0
2012-08-13,5.51,5.51,5.36,5.4,12572,0
2012-08-14,5.4,5.5,5.3,5.31,9398,0
2012-08-15,5.31,5.31,5.15,5.15,18050,0
2012-08-16,5.09,5.4,5.02,5.29,75468,0
2012-08-17,5.3,5.4,5.29,5.37,10601,0
2012-08-20,5.36,5.5,5.35,5.48,31524,0
2012-08-21,5.2401,5.49,5.2401,5.46,10797,0
2012-08-22,5.44,5.839,5.44,5.78,121006,0
2012-08-23,5.84,6,5.8001,5.87,108292,0
2012-08-24,5.82,5.9,5.62,5.79,28146,0
2012-08-27,5.79,5.9,5.5,5.8,60455,0
2012-08-28,5.84,5.86,5.692,5.85,32264,0
2012-08-29,5.85,5.93,5.83,5.9,50266,0
2012-08-30,5.92,6.05,5.92,6.04,139960,0
2012-08-31,6.05,6.09,5.9,6.02,62174,0
2012-09-04,6.02,6.25,5.9017,6.19,192439,0
2012-09-05,6.2,6.45,6.13,6.38,100004,0
2012-09-06,6.4,6.474,6.21,6.44,106338,0
2012-09-07,6.47,6.62,6.42,6.55,73073,0
2012-09-10,7,7.1,6.74,7.1,337022,0
2012-09-11,7.07,7.2,6.98,7.18,138701,0
2012-09-12,7.23,7.3,7.17,7.25,55596,0
2012-09-13,7.19,7.38,6.99,7.29,124073,0
2012-09-14,7.25,7.288,6.98,7.17,85964,0
2012-09-17,7.39,7.44,7.18,7.44,44800,0
2012-09-18,7.48,7.68,7.05,7.2,69032,0
2012-09-19,7,7.189,6.78,7.13,111024,0
2012-09-20,7.09,7.179,6.93,7.1,81201,0
2012-09-21,7.05,7.19,6.94,7.16,92874,0
2012-09-24,6.94,7.08,6.8,6.91,54378,0
2012-09-25,6.88,6.88,6.6,6.7,61440,0
2012-09-26,6.22,6.84,6.22,6.83,39888,0
2012-09-27,6.95,7.05,6.82,6.93,81185,0
2012-09-28,6.91,7.05,6.8501,7.02,57709,0
2012-10-01,7.09,7.18,6.93,6.99,84460,0
2012-10-02,7.1364,7.1364,6.98,7.03,6000,0
2012-10-03,7.01,7.11,6.92,7.01,30181,0
2012-10-04,7,7.06,6.9,7,18495,0
2012-10-05,6.98,7.06,6.93,6.96,8815,0
2012-10-08,6.94,7.07,6.94,7,10451,0
2012-10-09,6.96,6.99,6.75,6.8692,15839,0
2012-10-10,6.92,6.96,6.7516,6.84,65160,0
2012-10-11,6.8,6.88,6.66,6.74,32500,0
2012-10-12,6.7,6.88,6.68,6.742,28894,0
2012-10-15,6.75,6.79,6.686,6.73,9400,0
2012-10-16,6.71,7.05,6.71,6.86,74514,0
2012-10-17,6.81,6.99,6.8,6.91,35199,0
2012-10-18,6.89,6.92,6.72,6.8,31650,0
2012-10-19,6.75,6.79,6.69,6.72,18341,0
2012-10-22,6.8,6.89,6.68,6.83,42692,0
2012-10-23,6.81,6.842,6.8,6.81,7297,0
2012-10-24,6.81,6.96,6.81,6.9,13646,0
2012-10-25,6.93,7.33,6.911,7.31,150042,0
2012-10-26,7.31,7.48,7.22,7.31,98631,0
2012-10-31,7.33,7.43,7.21,7.41,68332,0
2012-11-01,7.9,8.05,7.66,7.7,347104,0
2012-11-02,7.47,7.8899,7.4501,7.83,124617,0
2012-11-05,7.98,8.2,7.8,7.91,388079,0
2012-11-06,7.9,8.13,7.838,8.07,126374,0
2012-11-07,7.94,8.19,7.6304,7.8,75647,0
2012-11-08,8.11,9.42,8.11,9.02,641352,0
2012-11-09,9.12,9.15,8.6,8.76,168956,0
2012-11-12,8.81,9.74,8.81,9.21,344392,0
2012-11-13,9.23,9.37,8.9401,9.09,119500,0
2012-11-14,9.35,9.4,8.82,9.01,102070,0
2012-11-15,9.02,9.09,8.62,8.83,115712,0
2012-11-16,8.67,8.79,8.51,8.77,153400,0
2012-11-19,8.94,9.28,8.74,9.14,240033,0
2012-11-20,9.2,9.629,9.19,9.4,258287,0
2012-11-21,9.4,9.5,9.26,9.35,202958,0
2012-11-23,9.35,9.64,9.2,9.57,171997,0
2012-11-26,9.7,10.15,9.47,9.92,401611,0
2012-11-27,10.02,10.02,9.71,9.76,158454,0
2012-11-28,9.76,9.86,9.56,9.71,64579,0
2012-11-29,9.83,10.089,9.58,9.72,168349,0
2012-11-30,9.83,9.92,9.69,9.88,94791,0
2012-12-03,10.08,10.34,9.91,10.25,217169,0
2012-12-04,10.34,10.5,10.05,10.2,160393,0
2012-12-05,10.28,10.28,10.01,10.13,128175,0
2012-12-06,10.01,10.01,9.72,9.82,128396,0
2012-12-07,9.73,9.822,9.68,9.77,77707,0
2012-12-10,9.81,9.9,9.11,9.37,203199,0
2012-12-11,9.34,9.59,9.2901,9.42,101434,0
2012-12-12,9.51,9.58,9.3,9.5,124531,0
2012-12-13,9.51,9.53,9.22,9.37,42917,0
2012-12-14,9.09,9.4,9.09,9.35,92352,0
2012-12-17,9.25,9.25,8.75,8.98,241383,0
2012-12-18,8.95,9.17,8.78,8.97,180207,0
2012-12-19,9,9.29,8.75,8.96,212900,0
2012-12-20,8.92,9.04,8.92,9.04,51454,0
2012-12-21,8.55,9.04,8.38,9.02,91631,0
2012-12-24,8.91,9.01,8.81,8.88,53645,0
2012-12-26,8.91,8.95,8.76,8.83,76553,0
2012-12-27,8.89,8.91,8.661,8.67,86192,0
2012-12-28,8.57,8.75,8.5201,8.72,73365,0
2012-12-31,8.67,8.97,8.62,8.94,161447,0
2013-01-02,9.21,9.34,9.07,9.23,287329,0
2013-01-03,9.25,9.32,9.01,9.17,130621,0
2013-01-04,9.18,9.27,9.15,9.22,137735,0
2013-01-07,9.21,9.46,9.03,9.45,146866,0
2013-01-08,11.2,12.47,11.01,11.35,3866713,0
2013-01-09,11.27,12.35,10.81,11.92,1219806,0
2013-01-10,12.11,12.74,11.84,12.31,760714,0
2013-01-11,12.24,12.74,12.11,12.14,370263,0
2013-01-14,12.14,12.93,11.76,12.48,571852,0
2013-01-15,12.49,12.53,12.12,12.19,252449,0
2013-01-16,12.85,13.1,12.12,12.33,1076912,0
2013-01-17,12.33,12.85,12.21,12.43,445658,0
2013-01-18,12.48,12.73,12.1,12.18,392833,0
2013-01-22,12.03,12.18,11.75,11.77,411984,0
2013-01-23,11.36,11.36,10.12,10.76,1916500,0
2013-01-24,10.95,11.09,10.51,10.94,573980,0
2013-01-25,10.94,11,10.26,10.76,595183,0
2013-01-28,10.82,10.84,10.44,10.54,314243,0
2013-01-29,10.52,10.8,10.3,10.74,262923,0
2013-01-30,10.75,11.07,10.573,10.88,373266,0
2013-01-31,11.6,11.65,10.25,10.65,1063806,0
2013-02-01,10.76,10.84,10.01,10.23,602319,0
2013-02-04,10.19,10.19,9.02,9.23,743678,0
2013-02-05,9.4,10.08,9.4,9.98,765038,0
2013-02-06,10.35,10.35,9.68,10.03,741776,0
2013-02-07,9.93,10.09,9.51,9.67,439337,0
2013-02-08,9.73,9.89,9.59,9.89,239202,0
2013-02-11,9.89,9.95,9.68,9.77,132226,0
2013-02-12,9.77,9.77,9.5,9.63,154348,0
2013-02-13,9.7,10.04,9.635,10.01,319435,0
2013-02-14,10.02,10.3,9.79,9.84,184805,0
2013-02-15,9.84,9.94,9.5,9.81,134049,0
2013-02-19,9.76,9.81,9.5,9.61,352578,0
2013-02-20,9.56,9.7,9.16,9.46,319483,0
2013-02-21,9.48,9.48,8.65,8.78,547661,0
2013-02-22,8.78,9.4,8.74,9.33,268545,0
2013-02-25,9.21,9.32,8.83,8.91,265546,0
2013-02-26,8.95,8.95,8.56,8.73,351087,0
2013-02-27,8.71,8.97,8.6,8.89,130058,0
2013-02-28,8.88,8.92,8.62,8.71,125660,0
2013-03-01,8.68,8.87,8.65,8.76,104848,0
2013-03-04,8.9,9.05,8.59,8.99,319583,0
2013-03-05,9.39,9.4,9.09,9.15,198656,0
2013-03-06,9.16,9.5,9.16,9.43,219501,0
2013-03-07,9.49,9.59,9.12,9.5,325865,0
2013-03-08,9.52,9.64,9.2,9.38,164587,0
2013-03-11,9.33,9.39,9.12,9.32,167825,0
2013-03-12,9.32,9.63,9.15,9.63,559510,0
2013-03-13,10.34,10.39,9.6,10.03,1499500,0
2013-03-14,9.84,9.96,9.2,9.27,456779,0
2013-03-15,9.25,9.35,8.9,9.13,305356,0
2013-03-18,9.05,9.1,8.69,8.78,299644,0
2013-03-19,8.86,9,8.42,8.55,340605,0
2013-03-20,8.599,8.75,8.1901,8.72,437118,0
2013-03-21,8.7,9.33,8.55,9.21,251935,0
2013-03-22,9.3,9.55,9.01,9.36,348286,0
2013-03-25,9.49,9.84,9.32,9.69,273606,0
2013-03-26,9.72,9.86,9.54,9.79,200690,0
2013-03-27,9.8,9.95,9.455,9.7,203274,0
2013-03-28,9.69,9.86,9.53,9.86,129145,0
2013-04-01,9.86,9.95,9.53,9.87,130915,0
2013-04-02,9.88,10.09,9.77,10.02,323845,0
2013-04-03,10.05,10.18,9.99,10.02,215275,0
2013-04-04,10.02,10.047,9.82,9.93,142740,0
2013-04-05,9.57,9.98,9.57,9.97,113367,0
2013-04-08,10.31,10.79,10.2,10.673,783647,0
2013-04-09,10.74,10.74,10.31,10.56,315074,0
2013-04-10,10.54,10.62,10.22,10.44,215804,0
2013-04-11,10.54,10.6,10.3,10.55,119559,0
2013-04-12,10.6,11.09,10.52,10.97,322281,0
2013-04-15,11.03,11.39,10.99,11.17,387690,0
2013-04-16,11.27,11.54,11.27,11.49,218184,0
2013-04-17,11.48,11.5,11.15,11.33,244790,0
2013-04-18,11.33,11.348,11,11.17,114397,0
2013-04-19,11.13,11.46,11.04,11.27,139925,0
2013-04-22,11.41,11.89,11.1,11.86,572761,0
2013-04-23,11.88,11.98,11.51,11.55,407764,0
2013-04-24,11.58,11.86,11.44,11.79,172906,0
2013-04-25,12.05,12.38,11.35,12.04,1088535,0
2013-04-26,12.11,12.33,12.05,12.2,343061,0
2013-04-29,12.15,12.32,11.905,11.957,150601,0
2013-04-30,11.93,12.02,11.761,11.95,132003,0
2013-05-01,11.93,11.94,11.67,11.72,119617,0
2013-05-02,11.76,12.1,11.73,12.05,150728,0
2013-05-03,12.19,13.09,12.19,12.98,797991,0
2013-05-06,13.33,13.85,12.94,13.53,751415,0
2013-05-07,13.73,13.9,13.09,13.24,327779,0
2013-05-08,13.45,13.47,13.15,13.27,166357,0
2013-05-09,13.32,13.5,13.11,13.18,168234,0
2013-05-10,13.29,13.29,12.36,12.6,592988,0
2013-05-13,14.23,14.94,13.43,13.94,3905308,0
2013-05-14,14.5,14.5,13.71,13.8,1261021,0
2013-05-15,13.93,14.21,13.8,14.03,453936,0
2013-05-16,14.2,14.76,13.64,14.7,879283,0
2013-05-17,14.85,14.87,14.37,14.38,551232,0
2013-05-20,14.38,14.67,14.35,14.48,263161,0
2013-05-21,14.45,14.506,13.86,14.07,328115,0
2013-05-22,14.03,14.37,13.34,13.65,657719,0
2013-05-23,13.37,13.59,13.1,13.52,423753,0
2013-05-24,13.52,13.77,13.36,13.56,184715,0
2013-05-28,13.9,14.1,13.75,13.93,286832,0
2013-05-29,13.91,13.94,13.55,13.69,168779,0
2013-05-30,13.7,13.75,13.44,13.7,234130,0
2013-05-31,13.65,14.24,13.31,14.06,374663,0
2013-06-03,14,14,13.24,13.83,318203,0
2013-06-04,13.99,14.12,13.85,14.08,524224,0
2013-06-05,14,14.02,13.38,13.44,349306,0
2013-06-06,13.38,13.67,12.832,13.11,460190,0
2013-06-07,13.16,13.54,13.15,13.4,239350,0
2013-06-10,13.67,13.68,13,13.18,308963,0
2013-06-11,13.11,13.3,12.61,12.85,335820,0
2013-06-12,12.88,13.015,12.31,12.72,489974,0
2013-06-13,12.71,12.9,12.38,12.74,296679,0
2013-06-14,12.75,12.76,12.48,12.54,184178,0
2013-06-17,12.55,12.74,12.07,12.21,439549,0
2013-06-18,12.21,12.67,12.18,12.53,204217,0
2013-06-19,12.6,12.61,12.05,12.11,228878,0
2013-06-20,11.84,11.95,11.35,11.62,370724,0
2013-06-21,11.62,11.76,10.98,11.56,283340,0
2013-06-24,11.4,11.43,10.961,11.21,247766,0
2013-06-25,11.27,11.8,11.27,11.7,168669,0
2013-06-26,11.81,11.88,11.31,11.36,249069,0
2013-06-27,11.48,11.52,11.17,11.19,96791,0
2013-06-28,11.19,11.48,11.07,11.45,236173,0
2013-07-01,11.65,11.74,11.14,11.23,266987,0
2013-07-02,11.2,11.342,10.86,11.3,507425,0
2013-07-03,11.29,11.29,10.9,11.01,177858,0
2013-07-05,11.06,11.13,10.75,10.83,269157,0
2013-07-08,10.94,11.345,10.78,11.17,554920,0
2013-07-09,11.34,12.2,11.18,12.11,722490,0
2013-07-10,13.08,13.16,12.56,12.94,2593528,0
2013-07-11,13.07,13.45,12.83,13.1,641164,0
2013-07-12,13.15,13.18,12.62,12.78,410760,0
2013-07-15,12.78,12.81,12.33,12.53,347251,0
2013-07-16,12.49,12.68,12.06,12.25,350776,0
2013-07-17,12.32,12.59,12.13,12.53,233984,0
2013-07-18,12.6,12.65,12.3,12.41,250738,0
2013-07-19,12.4,12.63,12.05,12.56,293784,0
2013-07-22,12.62,12.74,12.56,12.63,187044,0
2013-07-23,12.66,12.67,12.26,12.45,131042,0
2013-07-24,12.54,12.54,12.15,12.47,150342,0
2013-07-25,12.41,12.55,12,12.15,422945,0
2013-07-26,12.06,12.25,11.91,12.08,259822,0
2013-07-29,12.01,12.07,11.53,11.73,264405,0
2013-07-30,11.72,12.1,11.7,11.9,328573,0
2013-07-31,12.03,12.93,12.03,12.93,520358,0
2013-08-01,13.09,13.303,12.88,12.94,405502,0
2013-08-02,12.96,12.96,12.301,12.78,381825,0
2013-08-05,12.83,13.15,12.8,13,233538,0
2013-08-06,13.04,13.07,12.463,12.63,226473,0
2013-08-07,12.69,12.8,12.326,12.44,184606,0
2013-08-08,12.5,12.5,11.84,12.06,390987,0
2013-08-09,12.06,12.31,11.87,12.05,555902,0
2013-08-12,11.48,11.482,10.12,10.33,3434600,0
2013-08-13,10.67,11.33,10.52,10.94,1048577,0
2013-08-14,11.01,11.21,10.86,10.92,404103,0
2013-08-15,10.81,10.87,10.62,10.77,276260,0
2013-08-16,10.71,10.9,10.43,10.84,245640,0
2013-08-19,11,11.02,10.56,10.61,317562,0
2013-08-20,10.6,10.732,10.43,10.52,424714,0
2013-08-21,10.47,10.73,10.38,10.53,183350,0
2013-08-22,10.53,10.54,10.4,10.47,137180,0
2013-08-23,10.51,10.63,10.3,10.37,163902,0
2013-08-26,10.37,10.51,10.21,10.44,379692,0
2013-08-27,10.23,10.51,10.03,10.37,228240,0
2013-08-28,10.37,10.6,10.33,10.46,134647,0
2013-08-29,10.52,10.96,10.52,10.83,173009,0
2013-08-30,10.87,10.9,10.48,10.65,148541,0
2013-09-03,10.72,11.8,10.38,11.79,760318,0
2013-09-04,11.78,12.46,11.55,12.14,563912,0
2013-09-05,11.95,12.14,11.81,12.05,152525,0
2013-09-06,12.12,12.25,11.92,12.12,179373,0
2013-09-09,12.35,13.15,12.28,12.98,678347,0
2013-09-10,12.94,12.99,12.7,12.8,225128,0
2013-09-11,12.79,13.13,12.69,12.8,254604,0
2013-09-12,12.94,12.97,12.57,12.77,214050,0
2013-09-13,12.82,13.21,12.72,13.17,223375,0
2013-09-16,11.95,12.09,11.26,11.74,2043383,0
2013-09-17,12.14,12.56,12.05,12.45,1074431,0
2013-09-18,12.67,12.72,12.2,12.61,542996,0
2013-09-19,12.71,13.05,12.68,12.93,362443,0
2013-09-20,13,13.05,12.64,12.76,237041,0
2013-09-23,12.76,12.78,12.22,12.6,201673,0
2013-09-24,12.59,13.04,12.55,12.93,350910,0
2013-09-25,12.92,13.51,12.76,13.45,415500,0
2013-09-26,13.45,13.8,13.3,13.35,284376,0
2013-09-27,13.26,13.43,13.13,13.32,191200,0
2013-09-30,13.08,13.49,12.8,13.16,287500,0
2013-10-01,13.32,13.76,13.13,13.71,283600,0
2013-10-02,13.62,13.7,13.39,13.64,162200,0
2013-10-03,13.51,13.52,13.26,13.34,301600,0
2013-10-04,13.34,13.74,13.34,13.54,172194,0
2013-10-07,13.57,13.75,13.34,13.5,136000,0
2013-10-08,13.6,13.69,12.92,13.01,244700,0
2013-10-09,13.13,13.2,12.76,13.03,147200,0
2013-10-10,13.25,13.36,13.1,13.29,119600,0
2013-10-11,13.23,13.45,12.91,13.45,70200,0
2013-10-14,13.4,13.67,13.39,13.64,154300,0
2013-10-15,13.66,13.89,13.35,13.36,126200,0
2013-10-16,13.38,13.55,13.1,13.39,132000,0
2013-10-17,13.51,13.57,13.22,13.43,192600,0
2013-10-18,13.43,13.62,13.24,13.42,199900,0
2013-10-21,13.51,13.55,13.23,13.37,135000,0
2013-10-22,13.41,13.48,13.1,13.24,110700,0
2013-10-23,12.93,12.97,12.46,12.89,208200,0
2013-10-24,12.82,13.05,12.73,12.87,72100,0
2013-10-25,12.91,13.19,12.54,12.86,343500,0
2013-10-28,12.78,12.81,12.21,12.39,274300,0
2013-10-29,12.45,12.71,12.37,12.61,124100,0
2013-10-30,11.21,11.4,10.93,11.26,1002000,0
2013-10-31,11.25,11.29,10.92,11.25,433630,0
2013-11-01,11.29,11.57,11.1,11.21,138700,0
2013-11-04,11.2,11.36,10.95,10.98,236100,0
2013-11-05,10.91,10.98,10.67,10.85,196300,0
2013-11-06,10.85,11.15,10.815,10.91,220043,0
2013-11-07,10.97,11.09,10.37,10.54,294200,0
2013-11-08,10.11,10.9,10.05,10.61,360093,0
2013-11-11,10.59,10.63,9.68,10.21,716300,0
2013-11-12,11.4,12.27,11.03,11.83,1484100,0
2013-11-13,11.68,11.88,11.25,11.35,313100,0
2013-11-14,11.22,11.37,10.81,11.3,240600,0
2013-11-15,11.28,11.39,10.97,10.98,168779,0
2013-11-18,10.84,11.27,10.7,10.85,238400,0
2013-11-19,10.83,11,10.33,10.6,332300,0
2013-11-20,10.57,10.57,10.01,10.17,382700,0
2013-11-21,10.14,10.43,10.04,10.31,163973,0
2013-11-22,10.28,10.47,9.96,10.22,219200,0
2013-11-25,10.2,10.2,9.82,10.11,178263,0
2013-11-26,10.01,10.29,9.73,10.02,243900,0
2013-11-27,10.03,10.22,9.94,10.21,190098,0
2013-11-29,10.19,10.32,10.15,10.27,63584,0
2013-12-02,10.34,10.399,9.91,9.99,381819,0
2013-12-03,10,10.19,9.8,9.9,408200,0
2013-12-04,9.88,9.98,9.81,9.92,89800,0
2013-12-05,9.91,10.23,9.9,10.08,148600,0
2013-12-06,10.15,10.3,10.1,10.23,102000,0
2013-12-09,10.24,10.28,10.08,10.12,68200,0
2013-12-10,10.08,10.23,10.05,10.09,70300,0
2013-12-11,10.15,10.18,9.9,10.07,156544,0
2013-12-12,10,10.07,9.94,10.04,147500,0
2013-12-13,10.06,10.08,9.97,10.07,72400,0
2013-12-16,10,10.05,9.9,10.02,142600,0
2013-12-17,9.99,10.11,9.97,10.04,88200,0
2013-12-18,10.08,10.23,10.01,10.11,146255,0
2013-12-19,10.57,11.08,10.387,10.6,465060,0
2013-12-20,10.62,10.86,10.53,10.83,109200,0
2013-12-23,10.95,11.39,10.92,11.35,198900,0
2013-12-24,11.4,11.54,11.33,11.37,78384,0
2013-12-26,11.65,11.96,11.65,11.96,181800,0
2013-12-27,11.98,12.08,11.93,12.03,187906,0
2013-12-30,12.08,12.15,11.88,11.99,171100,0
2013-12-31,12.3,12.4,12,12.09,186100,0
2014-01-02,12.64,12.74,12.4,12.64,610217,0
2014-01-03,12.71,12.99,12.71,12.95,251945,0
2014-01-06,13.09,13.13,12.84,13.07,205229,0
2014-01-07,13.53,13.85,13.5,13.81,412300,0
2014-01-08,13.88,13.97,13.68,13.88,366200,0
2014-01-09,14,14.33,13.186,13.29,557250,0
2014-01-10,13.28,13.45,13.05,13.44,140225,0
2014-01-13,13.41,13.47,13.11,13.22,163100,0
2014-01-14,13.14,13.16,12.88,12.98,214604,0
2014-01-15,12.93,12.93,12.66,12.8,159400,0
2014-01-16,12.8,12.8,12.3,12.52,255000,0
2014-01-17,12.56,12.61,12.37,12.53,110000,0
2014-01-21,12.76,12.76,12.41,12.57,164417,0
2014-01-22,12.54,12.65,12.45,12.62,123315,0
2014-01-23,12.55,12.57,12.19,12.32,121400,0
2014-01-24,12.29,12.29,11.88,11.94,186000,0
2014-01-27,11.94,11.98,11.55,11.85,113700,0
2014-01-28,11.83,12.1,11.83,12,63500,0
2014-01-29,11.78,12.02,11.69,11.87,76737,0
2014-01-30,11.88,12.26,11.88,12.18,168300,0
2014-01-31,12.07,12.14,12,12.02,57800,0
2014-02-03,11.8,11.89,11.56,11.62,189801,0
2014-02-04,11.58,11.7,11.4,11.47,132336,0
2014-02-05,11.44,11.47,11.1,11.4,82408,0
2014-02-06,11.57,11.89,11.53,11.65,116314,0
2014-02-07,11.69,11.83,11.61,11.81,69973,0
2014-02-10,11.923,12.299,11.855,12.2,165967,0
2014-02-11,12.33,12.58,12.22,12.39,218125,0
2014-02-12,12.39,12.419,12.05,12.15,117604,0
2014-02-13,12,12,11.6,11.64,251533,0
2014-02-14,11.62,11.82,11.41,11.42,142905,0
2014-02-18,11.42,11.93,11.2,11.82,462758,0
2014-02-19,11.78,11.93,11.63,11.82,84452,0
2014-02-20,11.88,11.99,11.42,11.64,112552,0
2014-02-21,11.62,11.76,11.341,11.4,116068,0
2014-02-24,11.38,11.51,11.36,11.39,71302,0
2014-02-25,11.35,11.821,11.33,11.74,156653,0
2014-02-26,11.77,12.1,11.77,12,108921,0
2014-02-27,12.15,12.23,12.05,12.13,91508,0
2014-02-28,12.18,12.18,11.87,11.93,219516,0
2014-03-03,13.57,13.75,12.86,13.14,2094283,0
2014-03-04,13.34,13.55,12.6,12.7,687455,0
2014-03-05,12.74,12.98,12.53,12.83,227216,0
2014-03-06,12.85,12.86,12.67,12.75,114186,0
2014-03-07,12.69,12.78,12.35,12.46,144397,0
2014-03-10,12.43,12.45,12.15,12.44,136220,0
2014-03-11,12.47,12.47,12.08,12.11,159609,0
2014-03-12,12.03,12.13,11.68,12.1,211393,0
2014-03-13,12.1,12.1,11.61,11.83,172115,0
2014-03-14,11.79,11.97,11.79,11.85,72381,0
2014-03-17,11.92,11.92,11.53,11.59,138375,0
2014-03-18,11.59,11.69,11.55,11.61,121650,0
2014-03-19,11.63,11.86,11.55,11.68,132513,0
2014-03-20,11.64,11.77,11.58,11.66,76337,0
2014-03-21,11.7,11.725,11.49,11.63,185884,0
2014-03-24,11.62,11.63,11.04,11.23,157172,0
2014-03-25,11.3,11.4,10.95,11.05,180189,0
2014-03-26,11.22,11.22,10.65,10.72,194000,0
2014-03-27,10.79,11.05,10.71,11,281839,0
2014-03-28,11.04,11.19,10.82,10.91,115609,0
2014-03-31,11,11.2,10.89,11.05,85658,0
2014-04-01,11.06,11.38,10.85,11.24,134065,0
2014-04-02,11.3,11.45,11.12,11.24,63197,0
2014-04-03,11.23,11.275,10.63,10.84,327043,0
2014-04-04,10.89,10.89,10.32,10.41,185320,0
2014-04-07,10.47,10.68,10.39,10.6,166989,0
2014-04-08,10.69,11.03,10.64,10.99,168609,0
2014-04-09,11.05,11.28,10.92,11.13,133751,0
2014-04-10,11.09,11.19,10.64,10.78,87414,0
2014-04-11,10.68,10.71,10.405,10.44,104444,0
2014-04-14,10.53,10.69,10.13,10.14,94523,0
2014-04-15,10.14,10.31,9.92,10.27,193109,0
2014-04-16,10.37,10.48,10.15,10.36,67922,0
2014-04-17,10.33,10.67,10.31,10.63,151682,0
2014-04-21,10.61,10.7,10.4,10.5,147645,0
2014-04-22,10.48,10.94,10.4,10.77,180381,0
2014-04-23,10.72,10.89,10.7,10.76,89028,0
2014-04-24,10.88,10.88,10.5,10.64,102731,0
2014-04-25,10.56,10.56,10.22,10.3,92672,0
2014-04-28,10.38,10.44,10.15,10.35,115865,0
2014-04-29,10.35,10.6,10.2,10.5,71329,0
2014-04-30,10.43,10.85,10.43,10.81,143087,0
2014-05-01,10.84,11.16,10.79,11.07,105235,0
2014-05-02,11.15,11.22,10.91,10.985,85058,0
2014-05-05,10.93,11,10.7,10.8,67193,0
2014-05-06,10.71,11.01,10.52,10.66,292073,0
2014-05-07,10.63,10.63,10.3,10.4,160028,0
2014-05-08,10.4,10.53,9.55,10.16,594973,0
2014-05-09,10.09,10.35,9.89,9.99,245109,0
2014-05-12,9.99,10.22,9.97,10.21,240672,0
2014-05-13,10.21,10.24,9.89,10.11,105939,0
2014-05-14,10.14,10.8,10.13,10.51,455308,0
2014-05-15,10.9,11.08,10.13,10.39,732431,0
2014-05-16,10.35,10.47,9.89,10.14,457678,0
2014-05-19,10.09,10.29,9.98,10.21,234290,0
2014-05-20,10.18,10.37,10.09,10.29,107964,0
2014-05-21,10.29,10.37,10.174,10.29,93650,0
2014-05-22,10.23,10.4,10.16,10.22,126313,0
2014-05-23,10.23,10.57,10.13,10.4,126190,0
2014-05-27,10.4,10.7,10.36,10.67,142041,0
2014-05-28,10.67,10.77,10.52,10.64,151477,0
2014-05-29,10.73,10.86,10.37,10.69,152329,0
2014-05-30,10.66,10.66,10.22,10.31,138683,0
2014-06-02,10.34,10.37,9.63,9.78,357881,0
2014-06-03,9.78,9.83,9.55,9.61,153376,0
2014-06-04,9.55,10.1,9.55,10.02,164368,0
2014-06-05,10.08,10.29,10.05,10.24,78581,0
2014-06-06,10.06,10.32,10.06,10.24,84280,0
2014-06-09,10.39,10.69,10.39,10.64,292372,0
2014-06-10,10.65,10.83,10.61,10.8,281100,0
2014-06-11,10.9,11.25,10.9,11.12,808268,0
2014-06-12,11.18,11.3,11.02,11.11,364271,0
2014-06-13,11.02,11.11,10.73,10.77,366421,0
2014-06-16,10.6,10.7,10.54,10.59,98223,0
2014-06-17,10.51,10.54,10.25,10.29,140739,0
2014-06-18,10.13,10.58,10.11,10.37,199900,0
2014-06-19,10.36,10.409,10,10.06,147296,0
2014-06-20,10.1,10.1,9.87,10.02,105028,0
2014-06-23,10.07,10.23,9.97,10.13,138004,0
2014-06-24,10.16,10.176,10.06,10.08,93669,0
2014-06-25,9.93,9.96,9.79,9.88,94271,0
2014-06-26,9.84,10.08,9.81,10.01,101045,0
2014-06-27,10,10.2,9.99,10.06,132983,0
2014-06-30,10.11,10.16,9.93,10.1,120729,0
2014-07-01,10.05,10.325,9.93,10.1,108205,0
2014-07-02,10.16,10.23,10.01,10.15,119800,0
2014-07-03,10.2,10.48,10.145,10.45,510039,0
2014-07-07,10.44,10.46,10.13,10.27,151049,0
2014-07-08,10.2,10.2,9.9,9.93,50899,0
2014-07-09,9.94,10.1,9.88,10.05,94185,0
2014-07-10,10,10.02,9.87,9.95,93284,0
2014-07-11,10,10,9.81,9.88,117583,0
2014-07-14,9.91,9.99,9.79,9.82,64142,0
2014-07-15,9.81,9.89,9.6,9.62,105822,0
2014-07-16,9.64,9.73,9.41,9.46,148009,0
2014-07-17,9.43,9.44,9.23,9.23,171375,0
2014-07-18,9.34,9.36,9,9.24,93662,0
2014-07-21,9.11,9.36,9.04,9.2,125174,0
2014-07-22,9.23,9.42,9.21,9.41,83629,0
2014-07-23,9.35,9.35,9.14,9.16,35955,0
2014-07-24,9.16,9.21,9.14,9.17,39648,0
2014-07-25,9.1,9.12,9.01,9.06,63819,0
2014-07-28,8.88,8.91,8.61,8.72,165920,0
2014-07-29,8.72,8.8499,8.65,8.69,111236,0
2014-07-30,8.69,8.925,8.64,8.75,261799,0
2014-07-31,8.33,8.42,8.13,8.19,280725,0
2014-08-01,8.2,8.49,8.09,8.15,147073,0
2014-08-04,8.03,8.32,8.02,8.22,81796,0
2014-08-05,8.17,8.28,8.1,8.19,173088,0
2014-08-06,7.61,7.61,7.3,7.45,518089,0
2014-08-07,7.41,7.47,7.22,7.25,176095,0
2014-08-08,7.15,7.22,6.97,7.07,160332,0
2014-08-11,6.94,7.39,6.94,7.24,222746,0
2014-08-12,7.21,7.26,7.09,7.17,137779,0
2014-08-13,7.17,7.32,7.12,7.24,161372,0
2014-08-14,7.22,7.22,6.9,6.95,225783,0
2014-08-15,6.99,7.01,6.89,7,127736,0
2014-08-18,7.01,7.02,6.83,6.89,114552,0
2014-08-19,6.87,6.91,6.79,6.84,147344,0
2014-08-20,6.85,6.9,6.61,6.65,111149,0
2014-08-21,6.7,6.71,6.6,6.63,58167,0
2014-08-22,6.6,6.66,6.59,6.65,61577,0
2014-08-25,6.54,6.75,6.52,6.52,138081,0
2014-08-26,6.6,6.64,6.46,6.52,141429,0
2014-08-27,6.59,6.6,6.51,6.52,113852,0
2014-08-28,6.51,6.59,6.4,6.45,93771,0
2014-08-29,6.44,6.61,6.42,6.57,38201,0
2014-09-02,6.62,6.93,6.62,6.92,133884,0
2014-09-03,6.98,7,6.73,6.87,217629,0
2014-09-04,6.86,6.86,6.65,6.69,59868,0
2014-09-05,6.65,6.814,6.65,6.72,27752,0
2014-09-08,6.72,6.79,6.57,6.57,93852,0
2014-09-09,6.54,6.58,6.31,6.31,129151,0
2014-09-10,6.3,6.3,6.07,6.14,115338,0
2014-09-11,6.07,6.25,6,6.23,150485,0
2014-09-12,6.2,6.69,6.11,6.54,254859,0
2014-09-15,6.65,6.72,6.42,6.62,197599,0
2014-09-16,6.57,6.57,6.33,6.34,92698,0
2014-09-17,6.7,6.94,6.41,6.52,678400,0
2014-09-18,6.49,6.49,6.22,6.27,171183,0
2014-09-19,6.27,6.27,6.11,6.14,123651,0
2014-09-22,6.09,6.12,5.81,5.9,198674,0
2014-09-23,5.86,5.9,5.77,5.87,86701,0
2014-09-24,5.86,5.87,5.77,5.8,53477,0
2014-09-25,5.77,5.84,5.71,5.79,55330,0
2014-09-26,5.74,5.78,5.56,5.58,107492,0
2014-09-29,5.58,5.6,5.55,5.6,73788,0
2014-09-30,5.61,5.65,5.53,5.56,54052,0
2014-10-01,5.58,5.59,5.16,5.2,234064,0
2014-10-02,5.21,5.56,5.21,5.54,120614,0
2014-10-03,5.59,5.59,5.47,5.5,57871,0
2014-10-06,5.58,5.64,5.51,5.53,65659,0
2014-10-07,5.5,5.56,5.29,5.34,65700,0
2014-10-08,5.34,5.44,5.15,5.37,50083,0
2014-10-09,5.4,5.47,5.16,5.39,118496,0
2014-10-10,5.36,5.42,5.21,5.35,113514,0
2014-10-13,5.38,5.44,5.22,5.31,144961,0
2014-10-14,5.28,5.53,5.28,5.46,105322,0
2014-10-15,5.41,5.54,5.33,5.5,46887,0
2014-10-16,5.44,5.72,5.41,5.65,76472,0
2014-10-17,5.54,5.67,5.51,5.51,24652,0
2014-10-20,5.51,5.8,5.51,5.77,69615,0
2014-10-21,5.75,5.92,5.75,5.82,32383,0
2014-10-22,5.81,5.87,5.76,5.8,63504,0
2014-10-23,5.86,6.11,5.84,6.06,74791,0
2014-10-24,6.02,6.06,5.95,5.95,27915,0
2014-10-27,5.93,5.97,5.73,5.73,50582,0
2014-10-28,5.65,5.65,5.02,5.36,196468,0
2014-10-29,5.32,5.6,5.31,5.48,98073,0
2014-10-30,5.37,5.45,5.23,5.23,43575,0
2014-10-31,5.26,5.63,5.0601,5.5,237444,0
2014-11-03,5.48,5.8,5.4,5.65,70245,0
2014-11-04,5.6,5.63,5.47,5.48,40282,0
2014-11-05,5.26,5.41,5.06,5.14,220004,0
2014-11-06,5.96,6.45,5.68,6.1,1017531,0
2014-11-07,6.1,6.1799,5.62,5.75,437545,0
2014-11-10,5.73,5.91,5.53,5.82,180561,0
2014-11-11,5.81,5.91,5.81,5.88,133103,0
2014-11-12,5.84,6.05,5.73,6.01,184705,0
2014-11-13,6,6.01,5.78,5.79,142112,0
2014-11-14,5.77,5.77,5.62,5.6716,87617,0
2014-11-17,5.68,5.83,5.65,5.77,296036,0
2014-11-18,5.74,5.82,5.6005,5.62,199584,0
2014-11-19,5.62,5.65,5.52,5.57,207006,0
2014-11-20,5.52,5.84,5.5,5.73,209494,0
2014-11-21,5.65,5.91,5.6,5.62,104439,0
2014-11-24,5.53,5.8,5.47,5.49,232074,0
2014-11-25,5.47,5.6199,5.42,5.5,221401,0
2014-11-26,5.45,5.58,5.36,5.39,163366,0
2014-11-28,5.38,5.43,5.15,5.2,73867,0
2014-12-01,5.2,5.29,5.14,5.19,183969,0
2014-12-02,5.17,5.33,5.17,5.21,67040,0
2014-12-03,5.22,5.235,5.1,5.18,119313,0
2014-12-04,5.12,5.12,4.97,4.99,197722,0
2014-12-05,4.98,5.08,4.81,5.06,74447,0
2014-12-08,4.99,5.05,4.87,4.89,143491,0
2014-12-09,4.86,4.93,4.78,4.91,105478,0
2014-12-10,4.85,4.92,4.5901,4.68,189625,0
2014-12-11,4.7,4.86,4.63,4.64,178679,0
2014-12-12,4.6,4.6201,4.44,4.6,215133,0
2014-12-15,4.57,4.7699,4.57,4.59,96386,0
2014-12-16,4.57,4.69,4.47,4.59,95202,0
2014-12-17,4.6,4.69,4.6,4.64,133350,0
2014-12-18,4.63,4.93,4.63,4.75,142400,0
2014-12-19,4.75,4.98,4.67,4.94,113652,0
2014-12-22,4.9,4.97,4.805,4.87,103109,0
2014-12-23,4.81,4.89,4.65,4.66,97709,0
2014-12-24,4.61,4.72,4.6,4.62,64600,0
2014-12-26,4.59,4.67,4.58,4.59,115563,0
2014-12-29,4.55,4.59,4.5,4.51,171688,0
2014-12-30,4.5,4.56,4.46,4.51,160368,0
2014-12-31,4.38,4.5,4.2601,4.4,281481,0
2015-01-02,4.44,4.52,4.35,4.52,138777,0
2015-01-05,4.47,4.47,4.14,4.2,201343,0
2015-01-06,4.13,4.2,4.01,4.06,163371,0
2015-01-07,4.01,4.1,3.83,3.86,201929,0
2015-01-08,3.87,4,3.85,3.88,63505,0
2015-01-09,3.88,3.93,3.85,3.89,34973,0
2015-01-12,3.85,3.87,3.58,3.69,141195,0
2015-01-13,3.67,3.67,3.37,3.44,228976,0
2015-01-14,3.35,3.43,3.24,3.24,363269,0
2015-01-15,3.2,3.37,3.17,3.34,94213,0
2015-01-16,3.35,3.55,3.27,3.48,130334,0
2015-01-20,3.4,3.47,3.35,3.35,116435,0
2015-01-21,3.35,3.36,3.25,3.26,117066,0
2015-01-22,3.25,3.32,3.2,3.22,54195,0
2015-01-23,3.2,3.33,3.2,3.26,69234,0
2015-01-26,3.3,3.36,3.27,3.3,43214,0
2015-01-27,3.25,3.36,3.25,3.31,38591,0
2015-01-28,3.31,3.36,3.2,3.23,190739,0
2015-01-29,3.25,3.26,3.11,3.16,56781,0
2015-01-30,3.13,3.29,3.13,3.28,45558,0
2015-02-02,3.21,3.42,3.21,3.34,44271,0
2015-02-03,3.32,3.47,3.32,3.46,57706,0
2015-02-04,3.45,3.47,3.42,3.43,36760,0
2015-02-05,3.41,3.43,3.28,3.33,51229,0
2015-02-06,3.34,3.36,3.27,3.31,58880,0
2015-02-09,3.35,3.47,3.33,3.42,57146,0
2015-02-10,3.45,3.45,3.3,3.335,41060,0
2015-02-11,3.3,3.3,3.16,3.245,66424,0
2015-02-12,3.25,3.29,3.24,3.24,60308,0
2015-02-13,3.25,3.28,3.23,3.24,23669,0
2015-02-17,3.3,3.3,3.24,3.27,63382,0
2015-02-18,3.29,3.31,3.23,3.25,49986,0
2015-02-19,3.31,3.31,3.26,3.29,71270,0
2015-02-20,3.28,3.3,3.25,3.27,35066,0
2015-02-23,3.29,3.5,3.27,3.475,146210,0
2015-02-24,3.54,3.89,3.52,3.82,243457,0
2015-02-25,3.59,3.9,3.421,3.65,407221,0
2015-02-26,3.62,3.66,3.4,3.4,94856,0
2015-02-27,3.41,3.48,3.37,3.45,58095,0
2015-03-02,3.51,3.58,3.48,3.53,146100,0
2015-03-03,3.54,3.56,3.49,3.51,53000,0
2015-03-04,3.51,3.62,3.48,3.58,127500,0
2015-03-05,3.55,3.77,3.55,3.66,147300,0
2015-03-06,3.66,3.66,3.52,3.55,52400,0
2015-03-09,3.52,3.53,3.35,3.39,146200,0
2015-03-10,3.38,3.4,3.2,3.24,72600,0
2015-03-11,3.25,3.29,3.18,3.21,197300,0
2015-03-12,3.2,3.25,3.16,3.21,121900,0
2015-03-13,3.25,3.31,3.22,3.27,174000,0
2015-03-16,3.25,3.28,3.23,3.26,175800,0
2015-03-17,3.22,3.31,3.2,3.27,151100,0
2015-03-18,3.25,3.28,3.22,3.24,153600,0
2015-03-19,3.25,3.29,3.21,3.24,105600,0
2015-03-20,3.25,3.32,3.25,3.3,118200,0
2015-03-23,3.3,3.31,3.13,3.19,250600,0
2015-03-24,3.2,3.5,3.15,3.43,309600,0
2015-03-25,3.43,3.5,3.3,3.3,148400,0
2015-03-26,3.31,3.46,3.29,3.35,73300,0
2015-03-27,3.31,3.54,3.31,3.34,26700,0
2015-03-30,3.31,3.35,3.27,3.31,65700,0
2015-03-31,3.3,3.4099,3.3,3.36,33618,0
2015-04-01,3.37,3.55,3.37,3.54,103900,0
2015-04-02,3.55,3.63,3.46,3.63,135900,0
2015-04-06,3.51,3.66,3.51,3.61,61600,0
2015-04-07,3.64,3.7,3.62,3.67,36174,0
2015-04-08,3.56,3.82,3.56,3.81,193900,0
2015-04-09,3.8,3.84,3.7,3.82,66007,0
2015-04-10,3.82,3.89,3.77,3.84,67700,0
2015-04-13,3.88,3.91,3.78,3.79,113600,0
2015-04-14,3.84,3.84,3.75,3.79,41800,0
2015-04-15,3.78,3.877,3.74,3.77,61311,0
2015-04-16,3.75,3.82,3.7,3.8,66842,0
2015-04-17,3.7,3.78,3.7,3.78,36500,0
2015-04-20,3.75,3.8,3.73,3.78,33142,0
2015-04-21,3.8,3.8,3.7,3.75,36106,0
2015-04-22,3.75,3.856,3.65,3.72,61354,0
2015-04-23,3.69,3.75,3.63,3.74,12600,0
2015-04-24,3.73,3.8,3.7,3.72,25000,0
2015-04-27,3.73,3.83,3.72,3.75,30700,0
2015-04-28,3.76,3.76,3.71,3.73,13900,0
2015-04-29,3.7,3.73,3.65,3.66,63100,0
2015-04-30,3.64,3.65,3.5,3.5,66100,0
2015-05-01,3.58,3.58,3.4,3.53,67600,0
2015-05-04,3.52,3.63,3.51,3.54,24800,0
2015-05-05,3.56,3.68,3.56,3.67,42900,0
2015-05-06,3.81,3.85,3.63,3.72,169802,0
2015-05-07,3.64,3.834,3.64,3.71,73857,0
2015-05-08,3.66,3.74,3.57,3.6,71100,0
2015-05-11,3.6,3.7,3.56,3.68,36100,0
2015-05-12,3.56,3.68,3.56,3.64,37132,0
2015-05-13,3.64,3.69,3.55,3.62,22900,0
2015-05-14,3.57,3.74,3.5,3.54,55600,0
2015-05-15,3.5994,3.5994,3.47,3.58,74983,0
2015-05-18,3.58,3.581,3.38,3.51,100671,0
2015-05-19,3.51,3.53,3.33,3.46,93300,0
2015-05-20,3.41,3.45,3.36,3.42,143500,0
2015-05-21,3.41,3.52,3.4,3.44,68600,0
2015-05-22,3.47,3.49,3.2,3.4,26700,0
2015-05-26,3.39,3.41,3.35,3.39,49724,0
2015-05-27,3.36,3.37,3.25,3.32,70100,0
2015-05-28,3.34,3.34,3.29,3.33,31798,0
2015-05-29,3.33,3.39,3.26,3.37,17600,0
2015-06-01,3.45,3.45,3.3301,3.4,39071,0
2015-06-02,3.38,3.44,3.33,3.38,61307,0
2015-06-03,3.36,3.44,3.36,3.4,17800,0
2015-06-04,3.4,3.42,3.38,3.42,24500,0
2015-06-05,3.32,3.4,3.32,3.37,20800,0
2015-06-08,3.35,3.35,3.22,3.25,60800,0
2015-06-09,3.28,3.28,3.18,3.19,557615,0
2015-06-10,3.19,3.28,3.12,3.15,272962,0
2015-06-11,3.16,3.2,3.1,3.15,157769,0
2015-06-12,3.15,3.18,3.13,3.15,78800,0
2015-06-15,3.13,3.13,2.88,3.05,212000,0
2015-06-16,3.01,3.14,3.01,3.12,110100,0
2015-06-17,3.15,3.18,3.09,3.15,65000,0
2015-06-18,3.27,3.28,3.17,3.2,201500,0
2015-06-19,3.17,3.24,3.17,3.22,76500,0
2015-06-22,3.23,3.26,3.16,3.21,43700,0
2015-06-23,3.17,3.18,3.13,3.17,48250,0
2015-06-24,3.15,3.18,3.13,3.16,70600,0
2015-06-25,3.14,3.14,3.05,3.07,131000,0
2015-06-26,3.07,3.09,3.03,3.04,51400,0
2015-06-29,3.01,3.01,2.86,2.89,173600,0
2015-06-30,2.9,2.95,2.75,2.84,116070,0
2015-07-01,2.9,2.92,2.69,2.7,197000,0
2015-07-02,2.71,2.76,2.65,2.68,184400,0
2015-07-06,2.68,2.72,2.66,2.66,68800,0
2015-07-07,2.66,2.66,2.56,2.6,88300,0
2015-07-08,2.68,2.68,2.47,2.55,110200,0
2015-07-09,2.59,2.59,2.5,2.5,70200,0
2015-07-10,2.52,2.63,2.47,2.62,59000,0
2015-07-13,2.73,2.73,2.58,2.63,59400,0
2015-07-14,2.61,2.62,2.43,2.6,147213,0
2015-07-15,2.56,2.56,2.43,2.55,146865,0
2015-07-16,2.59,2.65,2.55,2.6,60600,0
2015-07-17,2.57,2.63,2.43,2.56,134900,0
2015-07-20,2.59,2.63,2.48,2.54,88100,0
2015-07-21,2.56,2.61,2.5,2.54,84700,0
2015-07-22,2.54,2.56,2.39,2.44,156400,0
2015-07-23,2.47,2.53,2.41,2.5,57200,0
2015-07-24,2.54,2.54,2.45,2.51,48100,0
2015-07-27,2.47,2.54,2.44,2.52,79000,0
2015-07-28,2.51,2.52,2.47,2.49,21000,0
2015-07-29,2.48,2.59,2.46,2.52,60600,0
2015-07-30,2.5,2.54,2.48,2.51,41100,0
2015-07-31,2.53,2.58,2.48,2.56,39700,0
2015-08-03,2.87,2.89,2.6,2.64,401747,0
2015-08-04,2.62,2.84,2.61,2.8,164300,0
2015-08-05,2.76,2.89,2.75,2.8,53200,0
2015-08-06,2.79,2.8365,2.68,2.755,94664,0
2015-08-07,2.77,2.8,2.72,2.77,58600,0
2015-08-10,2.8,2.86,2.74,2.76,82900,0
2015-08-11,2.74,2.78,2.56,2.63,76294,0
2015-08-12,2.61,2.64,2.53,2.57,70900,0
2015-08-13,2.57,2.61,2.44,2.52,122900,0
2015-08-14,2.5,2.54,2.46,2.51,68200,0
2015-08-17,2.54,2.65,2.52,2.64,55300,0
2015-08-18,2.64,2.67,2.55,2.6,38800,0
2015-08-19,2.58,2.58,2.43,2.53,74500,0
2015-08-20,2.48,2.56,2.45,2.47,44400,0
2015-08-21,2.43,2.5,2.36,2.36,54900,0
2015-08-24,2.24,2.26,2.05,2.1,413041,0
2015-08-25,2.24,2.28,2.1,2.11,81300,0
2015-08-26,2.15,2.18,2.1,2.16,55300,0
2015-08-27,2.2,2.45,2.19,2.32,94800,0
2015-08-28,2.29,2.49,2.29,2.4,74000,0
2015-08-31,2.32,2.37,2.31,2.33,90500,0
2015-09-01,2.35,2.44,2.35,2.41,40200,0
2015-09-02,2.46,2.46,2.4,2.45,15800,0
2015-09-03,2.43,2.45,2.37,2.42,27800,0
2015-09-04,2.33,2.45,2.33,2.38,47800,0
2015-09-08,2.41,2.49,2.36,2.39,118200,0
2015-09-09,2.42,2.44,2.26,2.28,134300,0
2015-09-10,2.31,2.4,2.27,2.38,57587,0
2015-09-11,2.37,2.41,2.3,2.32,21900,0
2015-09-14,2.36,2.37,2.25,2.34,26900,0
2015-09-15,2.32,2.38,2.27,2.33,77100,0
2015-09-16,2.37,2.4,2.35,2.4,17400,0
2015-09-17,2.38,2.4,2.38,2.4,19222,0
2015-09-18,2.35,2.42,2.35,2.39,50400,0
2015-09-21,2.36,2.39,2.3,2.34,26400,0
2015-09-22,2.3,2.32,2.25,2.26,19900,0
2015-09-23,2.31,2.31,2.22,2.22,26300,0
2015-09-24,2.23,2.29,2.14,2.18,102565,0
2015-09-25,2.17,2.23,2.15,2.17,56600,0
2015-09-28,2.13,2.17,2.05,2.06,79126,0
2015-09-29,2.05,2.09,2.05,2.06,52700,0
2015-09-30,2.09,2.15,2.08,2.1,42700,0
2015-10-01,2.1,2.15,2.08,2.09,36000,0
2015-10-02,2.08,2.15,2.08,2.08,29200,0
2015-10-05,2.08,2.26,2.08,2.12,76186,0
2015-10-06,2.11,2.29,2.11,2.26,116000,0
2015-10-07,2.24,2.34,2.22,2.28,95200,0
2015-10-08,2.3,2.49,2.27,2.44,156800,0
2015-10-09,2.46,2.55,2.4,2.4,72700,0
2015-10-12,2.44,2.51,2.4,2.46,49598,0
2015-10-13,2.4,2.55,2.37,2.43,66800,0
2015-10-14,2.46,2.5,2.38,2.43,50300,0
2015-10-15,2.41,2.42,2.3,2.34,49500,0
2015-10-16,2.35,2.43,2.3,2.4,27900,0
2015-10-19,2.39,2.39,2.28,2.3,60077,0
2015-10-20,2.27,2.34,2.23,2.25,28359,0
2015-10-21,2.26,2.27,2.21,2.23,20100,0
2015-10-22,2.24,2.32,2.21,2.23,48500,0
2015-10-23,2.26,2.27,2.21,2.24,16800,0
2015-10-26,2.21,2.23,2.15,2.18,114300,0
2015-10-27,2.18,2.19,2.15,2.15,69300,0
2015-10-28,2.15,2.2,2.11,2.11,72200,0
2015-10-29,2.11,2.22,2.1,2.11,90400,0
2015-10-30,2.14,2.18,2.08,2.11,51500,0
2015-11-02,2.14,2.16,2.11,2.16,93114,0
2015-11-03,2.35,2.5,2.28,2.42,611200,0
2015-11-04,2.48,2.6289,2.462,2.5,258746,0
2015-11-05,2.55,2.58,2.43,2.45,148100,0
2015-11-06,2.4,2.49,2.4,2.44,54500,0
2015-11-09,2.4,2.43,2.34,2.345,104373,0
2015-11-10,2.35,2.36,2.24,2.27,125700,0
2015-11-11,2.31,2.35,2.25,2.3,53700,0
2015-11-12,2.3,2.32,2.17,2.18,121800,0
2015-11-13,2.15,2.24,2.15,2.24,45000,0
2015-11-16,2.19,2.3,2.19,2.28,140800,0
2015-11-17,2.3,2.37,2.3,2.32,85100,0
2015-11-18,2.35,2.39,2.26,2.3,40400,0
2015-11-19,2.33,2.36,2.3,2.35,29500,0
2015-11-20,2.33,2.47,2.33,2.39,116600,0
2015-11-23,2.35,2.39,2.32,2.35,63400,0
2015-11-24,2.34,2.38,2.34,2.35,109800,0
2015-11-25,2.32,2.36,2.29,2.32,54200,0
2015-11-27,2.3,2.34,2.28,2.28,45900,0
2015-11-30,2.29,2.3,2.19,2.21,94800,0
2015-12-01,2.45,2.5,2.27,2.4,542401,0
2015-12-02,2.49,2.72,2.48,2.66,225144,0
2015-12-03,2.72,2.88,2.67,2.85,228032,0
2015-12-04,2.87,2.87,2.72,2.8,75500,0
2015-12-07,2.85,2.85,2.72,2.76,74100,0
2015-12-08,2.71,2.81,2.67,2.74,45233,0
2015-12-09,2.76,2.79,2.7,2.77,48800,0
2015-12-10,2.72,2.83,2.71,2.81,136000,0
2015-12-11,2.79,2.88,2.76,2.88,91900,0
2015-12-14,2.98,3.16,2.91,3.15,271078,0
2015-12-15,3.31,3.55,3.27,3.53,324700,0
2015-12-16,3.53,3.65,3.39,3.47,257600,0
2015-12-17,3.42,3.46,3.35,3.41,98500,0
2015-12-18,3.36,3.42,3.33,3.34,48600,0
2015-12-21,3.3,3.48,3.15,3.45,74200,0
2015-12-22,3.49,3.77,3.44,3.73,151369,0
2015-12-23,3.75,3.84,3.71,3.84,138800,0
2015-12-24,3.79,3.8,3.682,3.77,40997,0
2015-12-28,3.94,3.94,3.67,3.7,110781,0
2015-12-29,3.74,3.75,3.675,3.72,40842,0
2015-12-30,3.54,3.75,3.54,3.69,115292,0
2015-12-31,3.81,3.84,3.53,3.63,282525,0
2016-01-04,3.06,3.25,2.85,3,1660698,0
2016-01-05,2.99,3.01,2.81,2.94,334376,0
2016-01-06,2.88,2.9,2.81,2.9,182528,0
2016-01-07,2.8,2.81,2.7,2.74,154642,0
2016-01-08,2.7,2.9,2.66,2.74,212668,0
2016-01-11,2.77,2.77,2.585,2.63,84822,0
2016-01-12,2.64,2.64,2.5,2.61,79660,0
2016-01-13,2.59,2.64,2.51,2.55,310881,0
2016-01-14,2.49,2.6,2.43,2.53,74167,0
2016-01-15,2.45,2.52,2.42,2.47,73568,0
2016-01-19,2.5,2.52,2.33,2.39,180400,0
2016-01-20,2.35,2.38,2.22,2.36,93740,0
2016-01-21,2.36,2.4,2.285,2.34,66639,0
2016-01-22,2.37,2.49,2.35,2.38,250884,0
2016-01-25,2.35,2.47,2.31,2.32,67458,0
2016-01-26,2.37,2.41,2.32,2.36,30250,0
2016-01-27,2.38,2.39,2.3076,2.35,30446,0
2016-01-28,2.38,2.47,2.37,2.43,48771,0
2016-01-29,2.44,2.4699,2.4,2.42,34362,0
2016-02-01,2.42,2.42,2.3,2.38,50936,0
2016-02-02,2.36,2.36,2.24,2.27,42923,0
2016-02-03,2.28,2.37,2.25,2.34,31448,0
2016-02-04,2.3099,2.33,2.28,2.31,22859,0
2016-02-05,2.3,2.3,2.19,2.2,54548,0
2016-02-08,2.2,2.2,2.09,2.13,53323,0
2016-02-09,2.11,2.15,2.05,2.08,63484,0
2016-02-10,2.13,2.18,2.07,2.16,30705,0
2016-02-11,2.1,2.11,1.9802,2.08,44757,0
2016-02-12,2.11,2.11,2.01,2.05,38029,0
2016-02-16,2.08,2.21,2.08,2.16,76063,0
2016-02-17,2.29,2.29,2.221,2.25,36707,0
2016-02-18,2.3,2.325,2.22,2.28,55203,0
2016-02-19,2.28,2.34,2.2068,2.27,28400,0
2016-02-22,2.31,2.32,2.19,2.29,42721,0
2016-02-23,2.32,2.32,2.2348,2.26,76076,0
2016-02-24,2.24,2.24,2.17,2.22,35804,0
2016-02-25,2.22,2.26,2.21,2.24,11782,0
2016-02-26,2.22,2.27,2.22,2.26,22667,0
2016-02-29,2.28,2.35,2.24,2.33,49687,0
2016-03-01,2.31,2.35,2.3,2.3,19059,0
2016-03-02,2.29,2.34,2.24,2.31,36791,0
2016-03-03,2.29,2.31,2.25,2.25,58739,0
2016-03-04,2.26,2.31,2.2,2.23,111324,0
2016-03-07,2.24,2.25,2.21,2.25,70091,0
2016-03-08,2.24,2.3401,2.24,2.32,101096,0
2016-03-09,2.44,2.48,2.34,2.4,173555,0
2016-03-10,2.44,2.46,2.27,2.3099,60645,0
2016-03-11,2.35,2.41,2.33,2.395,68268,0
2016-03-14,2.5,2.5599,2.4,2.55,157869,0
2016-03-15,2.53,2.53,2.22,2.36,281990,0
2016-03-16,2.32,2.32,2.22,2.23,68594,0
2016-03-17,2.22,2.24,2.16,2.21,111379,0
2016-03-18,2.17,2.18,2.114,2.14,160189,0
2016-03-21,2.13,2.2,2.13,2.1685,66659,0
2016-03-22,2.17,2.17,2.13,2.16,55310,0
2016-03-23,2.14,2.19,2.13,2.19,46087,0
2016-03-24,2.17,2.19,2.0901,2.15,12385,0
2016-03-28,2.15,2.15,2.09,2.11,55172,0
2016-03-29,2.09,2.16,2.01,2.11,72307,0
2016-03-30,2.14,2.14,2.06,2.07,35629,0
2016-03-31,2.04,2.05,2.01,2.01,76451,0
2016-04-01,2,2.05,2,2.02,30932,0
2016-04-04,1.99,1.995,1.89,1.91,165474,0
2016-04-05,1.88,1.9,1.84,1.89,75600,0
2016-04-06,1.88,1.88,1.84,1.87,35132,0
2016-04-07,1.84,1.84,1.74,1.75,62938,0
2016-04-08,1.73,1.873,1.68,1.71,102284,0
2016-04-11,1.71,1.74,1.63,1.68,75386,0
2016-04-12,1.66,1.69,1.6,1.6,121890,0
2016-04-13,1.65,1.72,1.63,1.69,220210,0
2016-04-14,1.76,1.81,1.73,1.74,156621,0
2016-04-15,1.8,1.85,1.76,1.83,53502,0
2016-04-18,1.83,1.85,1.8,1.85,61944,0
2016-04-19,1.86,1.86,1.74,1.76,76037,0
2016-04-20,1.75,1.77,1.72,1.72,52673,0
2016-04-21,1.74,1.79,1.72,1.74,16761,0
2016-04-22,1.72,1.86,1.7,1.75,33799,0
2016-04-25,1.73,1.83,1.67,1.68,38887,0
2016-04-26,1.71,1.76,1.66,1.68,57132,0
2016-04-27,1.67,1.71,1.67,1.68,39960,0
2016-04-28,1.69,1.75,1.68,1.7,30608,0
2016-04-29,1.67,1.69,1.62,1.67,53084,0
2016-05-02,1.66,1.67,1.605,1.64,90825,0
2016-05-03,1.62,1.64,1.58,1.59,80754,0
2016-05-04,1.59,1.62,1.52,1.62,70021,0
2016-05-05,1.59,1.59,1.53,1.56,62702,0
2016-05-06,1.53,1.57,1.49,1.5,59150,0
2016-05-09,1.52,1.52,1.49,1.5,89047,0
2016-05-10,1.63,1.81,1.53,1.6,262649,0
2016-05-11,1.6,1.64,1.48,1.48,67883,0
2016-05-12,1.45,1.55,1.4,1.41,206318,0
2016-05-13,1.29,1.4,1.2401,1.39,412514,0
2016-05-16,1.37,1.42,1.3401,1.38,69906,0
2016-05-17,1.39,1.42,1.3,1.34,118406,0
2016-05-18,1.33,1.35,1.2801,1.32,38834,0
2016-05-19,1.3,1.32,1.28,1.29,163672,0
2016-05-20,1.28,1.31,1.26,1.3,107105,0
2016-05-23,1.27,1.35,1.26,1.32,108073,0
2016-05-24,1.3,1.31,1.26,1.27,151204,0
2016-05-25,1.26,1.31,1.26,1.285,84671,0
2016-05-26,1.28,1.32,1.26,1.3,39881,0
2016-05-27,1.3,1.36,1.29,1.32,110241,0
2016-05-31,1.28,1.34,1.25,1.3,162086,0
2016-06-01,1.28,1.32,1.27,1.29,150068,0
2016-06-02,1.28,1.29,1.26,1.27,113230,0
2016-06-03,1.27,1.3,1.26,1.28,77504,0
2016-06-06,1.26,1.28,1.23,1.27,177238,0
2016-06-07,1.26,1.27,1.23,1.24,151208,0
2016-06-08,1.22,1.24,1.16,1.16,240312,0
2016-06-09,1.16,1.2,1.13,1.14,187419,0
2016-06-10,1.14,1.15,1.12,1.13,129521,0
2016-06-13,1.13,1.13,1.04,1.08,439966,0
2016-06-14,1.08,1.13,1.07,1.11,120054,0
2016-06-15,1.11,1.12,1.08,1.08,83718,0
2016-06-16,1.06,1.12,1.04,1.12,135211,0
2016-06-17,1.12,1.14,1.11,1.11,168170,0
2016-06-20,1.12,1.2,1.12,1.16,296427,0
2016-06-21,1.19,1.34,1.15,1.26,980317,0
2016-06-22,1.27,1.28,1.18,1.23,348716,0
2016-06-23,1.22,1.22,1.18,1.19,100175,0
2016-06-24,1.12,1.17,1.05,1.12,156979,0
2016-06-27,1.12,1.12,1.01,1.08,195253,0
2016-06-28,1.09,1.14,1.09,1.12,167892,0
2016-06-29,1.12,1.25,1.1,1.2,347020,0
2016-06-30,1.21,1.22,1.1601,1.1807,88787,0
2016-07-01,1.17,1.26,1.14,1.15,107228,0
2016-07-05,1.14,1.14,1.1,1.11,42656,0
2016-07-06,1.1,1.12,1.07,1.12,77498,0
2016-07-07,1.12,1.15,1.07,1.08,67971,0
2016-07-08,1.09,1.14,1.09,1.11,32817,0
2016-07-11,1.12,1.18,1.12,1.1504,112501,0
2016-07-12,1.16,1.23,1.15,1.19,185145,0
2016-07-13,1.19,1.2,1.18,1.18,75822,0
2016-07-14,1.19,1.19,1.1689,1.18,36283,0
2016-07-15,1.18,1.19,1.15,1.15,33038,0
2016-07-18,1.16,1.19,1.15,1.16,46842,0
2016-07-19,1.17,1.2,1.1627,1.17,57749,0
2016-07-20,1.1985,1.2,1.12,1.16,121130,0
2016-07-21,1.16,1.22,1.11,1.19,130559,0
2016-07-22,1.2,1.25,1.2,1.23,194041,0
2016-07-25,1.29,1.45,1.26,1.42,887277,0
2016-07-26,1.42,1.44,1.36,1.41,503904,0
2016-07-27,1.39,1.41,1.33,1.35,330809,0
2016-07-28,1.35,1.36,1.31,1.34,99868,0
2016-07-29,1.36,1.36,1.31,1.32,141852,0
2016-08-01,1.39,1.49,1.37,1.456,300158,0
2016-08-02,1.44,1.44,1.4,1.43,107628,0
2016-08-03,1.45,1.45,1.25,1.28,1177928,0
2016-08-04,1.3,1.45,1.28,1.41,446749,0
2016-08-05,1.42,1.43,1.375,1.38,195530,0
2016-08-08,1.4,1.41,1.378,1.39,43487,0
2016-08-09,1.39,1.4,1.33,1.33,187827,0
2016-08-10,1.35,1.35,1.3,1.35,333703,0
2016-08-11,1.345,1.39,1.3,1.3,120026,0
2016-08-12,1.3,1.33,1.2705,1.31,63424,0
2016-08-15,1.33,1.34,1.26,1.28,102526,0
2016-08-16,1.29,1.32,1.2,1.25,328057,0
2016-08-17,1.25,1.3,1.22,1.27,173188,0
2016-08-18,1.28,1.3,1.25,1.27,210700,0
2016-08-19,1.33,1.33,1.24,1.26,69509,0
2016-08-22,1.25,1.27,1.24,1.24,122668,0
2016-08-23,1.25,1.34,1.24,1.32,223400,0
2016-08-24,1.35,1.37,1.29,1.3,155610,0
2016-08-25,1.32,1.33,1.28,1.3,73690,0
2016-08-26,1.3,1.33,1.2901,1.3072,36883,0
2016-08-29,1.29,1.3336,1.29,1.29,218060,0
2016-08-30,1.31,1.31,1.27,1.28,67559,0
2016-08-31,1.26,1.37,1.24,1.25,485661,0
2016-09-01,1.26,1.29,1.24,1.25,100306,0
2016-09-02,1.2724,1.29,1.2501,1.27,122641,0
2016-09-06,1.33,1.33,1.29,1.3299,203946,0
2016-09-07,1.35,1.35,1.284,1.31,276504,0
2016-09-08,1.31,1.39,1.31,1.39,179575,0
2016-09-09,1.38,1.39,1.31,1.31,136820,0
2016-09-12,1.32,1.33,1.25,1.27,349121,0
2016-09-13,1.28,1.31,1.26,1.27,133335,0
2016-09-14,1.26,1.29,1.26,1.28,89152,0
2016-09-15,1.29,1.3,1.2575,1.28,80331,0
2016-09-16,1.27,1.29,1.25,1.25,98338,0
2016-09-19,1.3,1.31,1.25,1.26,103295,0
2016-09-20,1.26,1.29,1.25,1.26,79351,0
2016-09-21,1.25,1.3,1.24,1.275,115909,0
2016-09-22,1.28,1.28,1.2663,1.27,28175,0
2016-09-23,1.26,1.29,1.25,1.27,80231,0
2016-09-26,1.24,1.25,1.24,1.25,77162,0
2016-09-27,1.29,1.298,1.2,1.24,460283,0
2016-09-28,1.24,1.25,1.21,1.24,185646,0
2016-09-29,1.22,1.24,1.18,1.2,190341,0
2016-09-30,1.2,1.2,1.16,1.2,151286,0
2016-10-03,1.19,1.24,1.16,1.18,171670,0
2016-10-04,1.1877,1.21,1.1781,1.19,60984,0
2016-10-05,1.19,1.23,1.18,1.18,114114,0
2016-10-06,1.1874,1.19,1.16,1.18,45370,0
2016-10-07,1.18,1.19,1.16,1.16,48461,0
2016-10-10,1.16,1.2,1.16,1.19,49015,0
2016-10-11,1.18,1.19,1.135,1.19,101250,0
2016-10-12,1.19,1.2,1.14,1.16,35879,0
2016-10-13,1.14,1.15,1.13,1.14,115614,0
2016-10-14,1.14,1.15,1.13,1.14,44200,0
2016-10-17,1.15,1.15,1.1388,1.15,19092,0
2016-10-18,1.15,1.15,1.12,1.13,62229,0
2016-10-19,1.1327,1.15,1.12,1.13,22800,0
2016-10-20,1.11,1.15,1.11,1.12,21780,0
2016-10-21,1.13,1.14,1.1235,1.13,48834,0
2016-10-24,1.1376,1.22,1.13,1.16,373552,0
2016-10-25,1.16,1.2,1.15,1.16,52464,0
2016-10-26,1.1799,1.18,1.07,1.09,587497,0
2016-10-27,1.09,1.1173,1.07,1.07,81125,0
2016-10-28,1.1,1.14,1.05,1.06,250394,0
2016-10-31,1.05,1.08,1.01,1.04,261813,0
2016-11-01,1.05,1.06,0.9685,0.9949,365701,0
2016-11-02,1,1.01,0.94,0.96,192675,0
2016-11-03,0.9699,0.9879,0.94,0.94,98530,0
2016-11-04,0.95,0.99,0.9403,0.96,94290,0
2016-11-07,0.9827,1.02,0.9631,0.98,70887,0
2016-11-08,1.1,1.17,1.06,1.12,1210269,0
2016-11-09,1.08,1.11,1.07,1.07,139445,0
2016-11-10,1.0717,1.09,1.04,1.04,107331,0
2016-11-11,1.08,1.08,1,1.02,213189,0
2016-11-14,1.05,1.06,1.03,1.035,141466,0
2016-11-15,1.05,1.1227,1.04,1.09,127069,0
2016-11-16,1.0889,1.22,1.08,1.17,334956,0
2016-11-17,1.18,1.21,1.1322,1.15,116412,0
2016-11-18,1.15,1.16,1.1183,1.13,101107,0
2016-11-21,1.15,1.17,1.12,1.12,78425,0
2016-11-22,1.12,1.13,1.08,1.09,144431,0
2016-11-23,1.1,1.11,1.07,1.07,105692,0
2016-11-25,1.07,1.16,1.07,1.14,40995,0
2016-11-28,1.14,1.22,1.13,1.16,277881,0
2016-11-29,1.15,1.18,1.13,1.14,89200,0
2016-11-30,1.18,1.18,1.1399,1.15,121954,0
2016-12-01,1.16,1.18,1.1,1.13,102418,0
2016-12-02,1.12,1.15,1.11,1.15,67096,0
2016-12-05,1.14,1.17,1.1337,1.15,47080,0
2016-12-06,1.15,1.2,1.15,1.18,143004,0
2016-12-07,1.19,1.21,1.16,1.18,76740,0
2016-12-08,1.1801,1.2,1.17,1.17,88058,0
2016-12-09,1.17,1.29,1.16,1.21,597690,0
2016-12-12,1.22,1.26,1.19,1.19,369932,0
2016-12-13,1.2,1.25,1.2,1.22,201378,0
2016-12-14,1.24,1.31,1.22,1.29,384991,0
2016-12-15,1.29,1.2901,1.23,1.24,137003,0
2016-12-16,1.24,1.28,1.21,1.22,143150,0
2016-12-19,1.23,1.27,1.23,1.2499,179197,0
2016-12-20,1.27,1.41,1.26,1.39,951506,0
2016-12-21,1.37,1.47,1.36,1.41,413636,0
2016-12-22,1.42,1.43,1.3,1.3,274112,0
2016-12-23,1.33,1.35,1.31,1.35,114693,0
2016-12-27,1.39,1.41,1.36,1.4,273530,0
2016-12-28,1.41,1.414,1.34,1.37,135478,0
2016-12-29,1.38,1.43,1.37,1.42,170581,0
2016-12-30,1.43,1.43,1.37,1.42,155444,0
2017-01-03,1.45,1.49,1.435,1.47,236680,0
2017-01-04,1.5,1.64,1.495,1.63,514417,0
2017-01-05,1.62,1.66,1.56,1.6,356205,0
2017-01-06,1.63,1.65,1.57,1.63,128044,0
2017-01-09,1.65,1.69,1.61,1.62,183412,0
2017-01-10,1.64,1.7,1.61,1.69,292320,0
2017-01-11,1.7,1.7,1.57,1.65,153612,0
2017-01-12,1.66,1.66,1.53,1.59,222739,0
2017-01-13,1.6,1.63,1.56,1.61,70539,0
2017-01-17,1.63,1.63,1.53,1.54,152762,0
2017-01-18,1.53,1.58,1.51,1.54,69005,0
2017-01-19,1.55,1.58,1.53,1.56,98821,0
2017-01-20,1.56,1.58,1.5301,1.57,42685,0
2017-01-23,1.57,1.63,1.53,1.61,154926,0
2017-01-24,1.63,1.67,1.63,1.67,214012,0
2017-01-25,1.7,1.72,1.68,1.7,226776,0
2017-01-26,1.69,1.72,1.69,1.72,240078,0
2017-01-27,1.73,1.8,1.73,1.77,165592,0
2017-01-30,1.82,1.87,1.79,1.82,691982,0
2017-01-31,1.84,1.87,1.83,1.86,171499,0
2017-02-01,1.88,1.93,1.87,1.91,159151,0
2017-02-02,1.92,1.94,1.85,1.879,66795,0
2017-02-03,1.8832,1.93,1.84,1.93,79409,0
2017-02-06,2,2.08,1.98,2.07,372119,0
2017-02-07,2.07,2.1,2.03,2.04,215626,0
2017-02-08,2.08,2.08,2.04,2.08,156724,0
2017-02-09,2.1,2.38,2.0801,2.35,642964,0
2017-02-10,2.33,2.3392,2.25,2.28,194292,0
2017-02-13,2.2,2.2,2.05,2.1,297529,0
2017-02-14,2.04,2.06,2,2.05,167777,0
2017-02-15,2,2.09,1.98,2.04,142589,0
2017-02-16,2.01,2.03,1.98,2.02,89821,0
2017-02-17,2.06,2.14,2.04,2.08,137638,0
2017-02-21,2.15,2.19,2.13,2.16,238472,0
2017-02-22,2.15,2.16,2.13,2.15,210797,0
2017-02-23,2.15,2.16,2.1,2.105,61468,0
2017-02-24,2.1,2.12,2.0009,2.12,127619,0
2017-02-27,1.99,2.05,1.99,2.04,192905,0
2017-02-28,1.99,2.05,1.99,2.02,102968,0
2017-03-01,2,2.06,1.9951,2.05,99805,0
2017-03-02,2.02,2.04,1.95,1.97,155123,0
2017-03-03,1.95,1.98,1.91,1.96,94390,0
2017-03-06,1.91,1.97,1.81,1.94,281774,0
2017-03-07,1.72,1.8099,1.55,1.69,815896,0
2017-03-08,1.68,1.7,1.62,1.68,113220,0
2017-03-09,1.7,1.8,1.69,1.79,209716,0
2017-03-10,1.78,1.8,1.74,1.77,59541,0
2017-03-13,1.75,1.81,1.75,1.81,112186,0
2017-03-14,1.8,1.91,1.78,1.86,112803,0
2017-03-15,1.84,1.86,1.83,1.85,36257,0
2017-03-16,1.84,1.87,1.81,1.83,44407,0
2017-03-17,1.82,1.93,1.75,1.92,165418,0
2017-03-20,1.9,1.92,1.87,1.9,84335,0
2017-03-21,1.94,1.94,1.8,1.9,119652,0
2017-03-22,1.83,1.87,1.735,1.82,160057,0
2017-03-23,1.76,1.82,1.76,1.8101,49497,0
2017-03-24,1.81,1.84,1.77,1.79,22088,0
2017-03-27,1.75,1.78,1.72,1.77,52618,0
2017-03-28,1.75,1.77,1.72,1.75,16900,0
2017-03-29,1.74,1.74,1.64,1.7,155881,0
2017-03-30,1.69,1.79,1.69,1.78,79037,0
2017-03-31,1.7511,1.81,1.75,1.78,23392,0
2017-04-03,1.8,1.86,1.76,1.83,69560,0
2017-04-04,1.9,1.9,1.83,1.85,81233,0
2017-04-05,1.86,1.91,1.85,1.9,108304,0
2017-04-06,1.92,2.03,1.9,1.94,187326,0
2017-04-07,1.93,1.96,1.9,1.96,88800,0
2017-04-10,1.95,1.98,1.871,1.96,42268,0
2017-04-11,1.96,1.99,1.92,1.93,47239,0
2017-04-12,1.831,1.96,1.831,1.93,57239,0
2017-04-13,1.9,1.9,1.855,1.89,9210,0
2017-04-17,1.88,1.9,1.83,1.87,33619,0
2017-04-18,1.83,1.8899,1.751,1.87,38477,0
2017-04-19,1.83,1.84,1.78,1.79,34987,0
2017-04-20,1.77,1.78,1.67,1.7,135755,0
2017-04-21,1.71,1.715,1.65,1.67,114144,0
2017-04-24,1.67,1.7,1.64,1.68,297647,0
2017-04-25,1.68,1.74,1.65,1.7335,119878,0
2017-04-26,1.75,1.8099,1.71,1.78,69242,0
2017-04-27,1.77,1.84,1.71,1.82,89735,0
2017-04-28,1.8,1.84,1.7,1.82,162842,0
2017-05-01,1.77,1.829,1.6927,1.74,48239,0
2017-05-02,1.77,1.84,1.74,1.81,77347,0
2017-05-03,1.81,1.81,1.66,1.73,61108,0
2017-05-04,1.54,1.5898,1.3,1.46,493853,0
2017-05-05,1.47,1.53,1.4325,1.53,52833,0
2017-05-08,1.5,1.5,1.45,1.49,69273,0
2017-05-09,1.47,1.47,1.43,1.44,30994,0
2017-05-10,1.42,1.44,1.4,1.43,60260,0
2017-05-11,1.41,1.41,1.32,1.38,210442,0
2017-05-12,1.38,1.38,1.32,1.35,103109,0
2017-05-15,1.36,1.45,1.3301,1.45,97556,0
2017-05-16,1.45,1.53,1.45,1.5,105323,0
2017-05-17,1.45,1.49,1.45,1.48,25900,0
2017-05-18,1.46,1.5,1.42,1.49,68995,0
2017-05-19,1.48,1.51,1.46,1.47,6155,0
2017-05-22,1.49,1.56,1.49,1.55,45140,0
2017-05-23,1.55,1.59,1.54,1.56,49081,0
2017-05-24,1.57,1.58,1.48,1.52,71714,0
2017-05-25,1.52,1.75,1.5,1.68,3058049,0
2017-05-26,1.68,1.71,1.62,1.63,116017,0
2017-05-30,1.79,1.8,1.69,1.73,176907,0
2017-05-31,1.73,1.78,1.7,1.72,135504,0
2017-06-01,1.71,1.82,1.6901,1.79,57378,0
2017-06-02,1.81,1.87,1.71,1.8,211880,0
2017-06-05,1.89,1.92,1.83,1.87,89510,0
2017-06-06,1.86,1.88,1.81,1.85,81263,0
2017-06-07,1.87,1.96,1.87,1.95,924027,0
2017-06-08,1.95,1.97,1.86,1.95,620717,0
2017-06-09,1.95,2,1.945,1.97,73254,0
2017-06-12,1.95,2,1.913,1.96,111561,0
2017-06-13,1.98,2.06,1.947,2.0299,145481,0
2017-06-14,2.04,2.04,1.96,2.02,117689,0
2017-06-15,1.93,2.02,1.91,1.99,102072,0
2017-06-16,1.96,2,1.91,1.95,122768,0
2017-06-19,1.95,2.02,1.94,2.01,86814,0
2017-06-20,1.97,1.99,1.94,1.96,78412,0
2017-06-21,1.96,1.97,1.9,1.9399,75286,0
2017-06-22,1.91,1.95,1.881,1.92,72934,0
2017-06-23,1.92,1.95,1.81,1.905,102688,0
2017-06-26,1.94,1.99,1.88,1.94,172521,0
2017-06-27,1.94,1.96,1.9,1.92,39595,0
2017-06-28,1.9,1.98,1.9,1.95,64233,0
2017-06-29,1.96,1.96,1.93,1.96,30356,0
2017-06-30,1.96,1.99,1.94,1.96,27315,0
2017-07-03,1.92,1.96,1.85,1.92,45374,0
2017-07-05,1.92,1.96,1.85,1.93,61276,0
2017-07-06,1.94,1.96,1.8,1.84,123553,0
2017-07-07,1.85,1.9,1.83,1.85,42455,0
2017-07-10,1.87,1.8801,1.8301,1.85,41539,0
2017-07-11,1.86,1.874,1.82,1.8589,58763,0
2017-07-12,1.88,1.88,1.78,1.84,66392,0
2017-07-13,1.84,1.93,1.81,1.87,79902,0
2017-07-14,1.86,1.96,1.85,1.87,45210,0
2017-07-17,1.88,1.88,1.81,1.84,47781,0
2017-07-18,1.76,1.8,1.751,1.8,84901,0
2017-07-19,1.75,1.83,1.65,1.81,91005,0
2017-07-20,1.77,1.83,1.77,1.81,67230,0
2017-07-21,1.79,1.83,1.75,1.8,192085,0
2017-07-24,1.76,1.77,1.67,1.74,129693,0
2017-07-25,1.73,1.79,1.69,1.75,41141,0
2017-07-26,1.75,1.76,1.73,1.74,19803,0
2017-07-27,1.74,1.749,1.72,1.72,14394,0
2017-07-28,1.72,1.73,1.65,1.7,10457,0
2017-07-31,1.66,1.73,1.63,1.72,161073,0
2017-08-01,1.72,1.72,1.66,1.72,31754,0
2017-08-02,1.69,1.76,1.67,1.72,161704,0
2017-08-03,1.63,1.64,1.431,1.455,375266,0
2017-08-04,1.48,1.48,1.3801,1.4,240706,0
2017-08-07,1.37,1.39,1.32,1.38,145594,0
2017-08-08,1.36,1.4,1.34,1.36,236270,0
2017-08-09,1.34,1.34,1.28,1.28,135857,0
2017-08-10,1.28,1.3,1.25,1.25,68362,0
2017-08-11,1.24,1.3,1.24,1.25,28726,0
2017-08-14,1.34,1.3401,1.26,1.31,59018,0
2017-08-15,1.29,1.297,1.25,1.26,80179,0
2017-08-16,1.25,1.27,1.24,1.24,14801,0
2017-08-17,1.24,1.26,1.19,1.2,94400,0
2017-08-18,1.2,1.24,1.2,1.22,56610,0
2017-08-21,1.22,1.26,1.21,1.25,27587,0
2017-08-22,1.27,1.29,1.25,1.26,55862,0
2017-08-23,1.24,1.26,1.23,1.23,28846,0
2017-08-24,1.27,1.27,1.23,1.23,52804,0
2017-08-25,1.25,1.25,1.23,1.23,51815,0
2017-08-28,1.26,1.26,1.2,1.2,109861,0
2017-08-29,1.2,1.2,1.19,1.19,25814,0
2017-08-30,1.19,1.23,1.16,1.22,52014,0
2017-08-31,1.2,1.22,1.18,1.2,66682,0
2017-09-01,1.2,1.24,1.15,1.17,61945,0
2017-09-05,1.17,1.17,1.1001,1.13,100048,0
2017-09-06,1.15,1.16,1.13,1.15,31959,0
2017-09-07,1.16,1.165,1.14,1.14,50510,0
2017-09-08,1.1507,1.16,1.12,1.12,30200,0
2017-09-11,1.13,1.15,1.12,1.12,77845,0
2017-09-12,1.1,1.14,1.1,1.11,60989,0
2017-09-13,1.11,1.13,1.09,1.09,132851,0
2017-09-14,1.08,1.11,1.08,1.1,50531,0
2017-09-15,1.11,1.13,1.08,1.08,46282,0
2017-09-18,1.11,1.12,1.0489,1.05,369331,0
2017-09-19,1.059,1.07,1.03,1.07,221101,0
2017-09-20,1.08,1.08,1.05,1.05,37011,0
2017-09-21,1.04,1.08,1.01,1.079,71237,0
2017-09-22,1.0501,1.08,1.04,1.07,76762,0
2017-09-25,1.05,1.09,1.05,1.0501,245800,0
2017-09-26,1.06,1.14,1.05,1.11,104869,0
2017-09-27,1.11,1.15,1.07,1.14,191071,0
2017-09-28,1.15,1.18,1.12,1.15,315716,0
2017-09-29,1.17,1.18,1.12,1.17,131125,0
2017-10-02,1.14,1.17,1.1203,1.15,135703,0
2017-10-03,1.18,1.2,1.15,1.16,665924,0
2017-10-04,1.15,1.18,1.1401,1.16,51404,0
2017-10-05,1.1435,1.17,1.13,1.16,47977,0
2017-10-06,1.1668,1.17,1.133,1.15,37931,0
2017-10-09,1.16,1.18,1.14,1.16,96493,0
2017-10-10,1.17,1.27,1.17,1.2,145716,0
2017-10-11,1.21,1.23,1.15,1.2,154196,0
2017-10-12,1.25,1.25,1.15,1.19,62786,0
2017-10-13,1.2011,1.22,1.17,1.2,14696,0
2017-10-16,1.24,1.25,1.21,1.23,89473,0
2017-10-17,1.23,1.24,1.18,1.18,63578,0
2017-10-18,1.19,1.22,1.19,1.2,42798,0
2017-10-19,1.19,1.2,1.16,1.19,42939,0
2017-10-20,1.18,1.24,1.18,1.21,30391,0
2017-10-23,1.22,1.23,1.21,1.23,148011,0
2017-10-24,1.23,1.34,1.22,1.22,359745,0
2017-10-25,1.23,1.25,1.1,1.12,1712019,0
2017-10-26,1.12,1.15,1,1.025,1128941,0
2017-10-27,1.06,1.1,1.0199,1.04,478834,0
2017-10-30,1.07,1.08,0.99,1.0399,797871,0
2017-10-31,1.05,1.05,0.9622,1.02,1320316,0
2017-11-01,1.05,1.08,1,1.07,3627975,0
2017-11-02,1.08,1.11,1.07,1.07,572178,0
2017-11-03,1.09,1.1,1.06,1.06,192499,0
2017-11-06,1.064,1.07,1.011,1.06,260104,0
2017-11-07,1.06,1.06,1,1.01,322952,0
2017-11-08,1.01,1.02,0.9529,0.96,839750,0
2017-11-09,1,1.03,0.975,0.999,587754,0
2017-11-10,0.99,1.08,0.96,1,753084,0
