Date,Open,High,Low,Close,Volume,OpenInt
2012-01-13,15.16,15.3,14.97,15.3,47210,0
2012-01-17,15.45,15.49,14.99,15.27,87340,0
2012-01-18,15.23,15.58,15.18,15.55,63301,0
2012-01-19,15.57,16.2,15.57,16.05,96383,0
2012-01-20,16.15,16.15,15.85,15.94,51366,0
2012-01-23,15.97,16.44,15.97,16.25,90274,0
2012-01-24,16.14,16.32,15.87,16.26,75172,0
2012-01-25,16.14,16.33,15.9,16.08,208330,0
2012-01-26,16.14,16.42,15.85,15.98,92046,0
2012-01-27,16.07,16.39,15.95,15.98,65650,0
2012-01-30,15.96,16.21,15.75,16.21,72182,0
2012-01-31,16.4,16.98,15.92,16.21,68877,0
2012-02-01,16.46,17.13,16.26,16.91,80586,0
2012-02-02,17.1,17.22,16.9,17,74731,0
2012-02-03,16.94,17.11,16.7,16.87,149955,0
2012-02-06,16.88,16.97,16.65,16.7,113203,0
2012-02-07,16.74,17.15,16.38,17.04,105070,0
2012-02-08,17.06,17.2,16.9,17.11,69566,0
2012-02-09,17.27,17.54,17,17.03,78322,0
2012-02-10,16.83,16.94,16.25,16.27,105237,0
2012-02-13,16.5,16.5,15.4,15.43,140009,0
2012-02-14,15.23,16,15.02,15.94,69571,0
2012-02-15,16.05,16.82,16.05,16.09,87060,0
2012-02-16,16.21,16.78,16,16.7,61655,0
2012-02-17,16.79,16.94,16.29,16.29,62588,0
2012-02-21,16.47,16.59,16.21,16.36,76175,0
2012-02-22,16.39,16.45,15.81,16.37,455485,0
2012-02-23,16.47,16.87,16.47,16.76,629858,0
2012-02-24,16.8,16.86,16.7,16.8,89290,0
2012-02-27,16.67,16.87,16.57,16.79,79776,0
2012-02-28,16.65,17.67,16.58,17.54,178843,0
2012-02-29,17.77,18.15,17.48,17.93,224219,0
2012-03-01,18.13,18.43,17.99,18.24,65568,0
2012-03-02,18.18,18.2,18.04,18.1,66526,0
2012-03-05,18.03,18.05,17.2,17.8,111732,0
2012-03-06,17.5,17.5,16.53,17.01,116910,0
2012-03-07,17.12,17.67,17.08,17.44,44748,0
2012-03-08,17.72,17.89,17.3,17.78,87782,0
2012-03-09,17.81,18.11,17.55,17.71,69278,0
2012-03-12,18.05,18.05,17.23,17.23,50387,0
2012-03-13,17.4,17.57,17.21,17.41,64567,0
2012-03-14,17.57,17.57,16.69,16.85,74553,0
2012-03-15,16.93,17.54,16.85,17.39,52753,0
2012-03-16,17.28,17.39,16.92,17.08,99060,0
2012-03-19,16.98,17.04,16.57,16.82,51458,0
2012-03-20,16.57,16.57,14.66,14.86,206874,0
2012-03-21,14.86,15.02,13.75,13.93,266283,0
2012-03-22,13.58,13.62,13.03,13.35,283532,0
2012-03-23,13.31,13.99,13.31,13.89,150644,0
2012-03-26,14.23,14.75,14.07,14.46,187193,0
2012-03-27,14.61,15.04,14.28,14.36,107301,0
2012-03-28,14.33,14.33,13.8,13.9,79052,0
2012-03-29,13.82,13.89,13.42,13.72,85314,0
2012-03-30,13.75,14.45,13.75,14.29,191744,0
2012-04-02,14.21,14.4,14.14,14.19,81704,0
2012-04-03,14.24,15.4,14.24,15.2,128128,0
2012-04-04,14.73,15.02,14.33,14.66,190844,0
2012-04-05,14.69,15.26,14.6,14.78,75504,0
2012-04-09,14.7,14.7,14.27,14.29,126149,0
2012-04-10,14.37,14.82,14.21,14.74,195434,0
2012-04-11,14.91,15.52,14.84,15.08,104959,0
2012-04-12,14.96,15.49,14.76,15.36,89711,0
2012-04-13,15.35,16.11,15.35,15.82,72878,0
2012-04-16,15.98,16.29,14.88,14.9,62694,0
2012-04-17,15.15,15.51,14.9,15.12,40521,0
2012-04-18,15.13,15.22,14.81,15.03,79633,0
2012-04-19,14.94,15.48,14.94,15.36,31918,0
2012-04-20,15.51,15.65,15.11,15.13,25999,0
2012-04-23,14.88,14.9,14.47,14.59,77132,0
2012-04-24,14.64,14.71,14.5,14.52,36068,0
2012-04-25,14.67,15.54,14.59,15.52,65173,0
2012-04-26,15.52,15.57,14.96,15.09,61336,0
2012-04-27,15.2,15.68,15.18,15.55,37407,0
2012-04-30,15.56,16.92,15.49,16.9,144700,0
2012-05-01,16.93,16.99,15.94,16.1,89541,0
2012-05-02,16.02,16.02,15.24,15.43,106590,0
2012-05-03,14.72,15.34,14.66,14.84,124376,0
2012-05-04,14.77,15.06,14.41,14.56,63941,0
2012-05-07,14.56,14.64,14.17,14.36,98402,0
2012-05-08,14.27,14.27,13,13.31,175710,0
2012-05-09,13.03,13.93,13.03,13.24,180958,0
2012-05-10,13.51,13.82,13.34,13.47,129535,0
2012-05-11,13.48,13.91,13.29,13.36,80444,0
2012-05-14,13.13,13.21,12.51,12.55,149256,0
2012-05-15,12.55,12.87,11.49,11.55,188792,0
2012-05-16,11.42,11.68,10.8,10.98,277206,0
2012-05-17,11.15,12.6,11.13,12.26,207098,0
2012-05-18,12.6,12.98,12.27,12.44,222593,0
2012-05-21,12.8,13.1,12.63,13,65617,0
2012-05-22,13,13.28,12.6,12.73,162865,0
2012-05-23,12.52,13.13,12.24,13.06,128962,0
2012-05-24,13.22,13.34,12.69,13.03,62613,0
2012-05-25,13.02,13.11,12.7,12.83,74235,0
2012-05-29,13.11,13.22,12.65,12.87,75937,0
2012-05-30,12.64,13.07,12.21,12.78,102236,0
2012-05-31,12.92,13.07,12.55,13.07,112030,0
2012-06-01,12.72,13.71,12.72,13.63,169994,0
2012-06-04,13.64,13.72,13.36,13.67,100458,0
2012-06-05,13.69,14.09,13.52,14.09,85930,0
2012-06-06,14.52,15.73,14.52,15.02,271174,0
2012-06-07,15.24,15.25,14.19,14.36,158634,0
2012-06-08,14.23,14.97,14.19,14.84,96982,0
2012-06-11,15.08,15.08,14.25,14.31,77754,0
2012-06-12,14.53,15.09,14.53,15.01,98034,0
2012-06-13,15.05,15.06,14.45,14.76,70735,0
2012-06-14,14.77,15.13,14.49,14.95,89176,0
2012-06-15,15.02,15.21,14.84,15.21,83361,0
2012-06-18,15,15.96,14.8,15.72,116503,0
2012-06-19,15.74,15.79,14.81,15.18,214412,0
2012-06-20,14.95,15.39,14.69,15,138125,0
2012-06-21,14.77,14.77,14.28,14.34,101773,0
2012-06-22,14.28,14.48,13.95,14.09,70446,0
2012-06-25,13.85,14.17,13.72,14.05,59430,0
2012-06-26,14.16,14.68,13.96,14,102442,0
2012-06-27,13.96,14.01,13.43,13.63,103377,0
2012-06-28,13.39,13.45,12.82,13.16,139955,0
2012-06-29,13.8,14.02,13.67,13.8,126057,0
2012-07-02,14.65,14.65,13.81,14.16,58915,0
2012-07-03,14.47,14.87,14.08,14.2,108807,0
2012-07-05,14.2,14.74,14.18,14.61,78608,0
2012-07-06,14.39,14.39,13.8,14.12,91120,0
2012-07-09,14.05,14.12,13.62,13.72,115575,0
2012-07-10,13.82,13.85,13.25,13.36,131342,0
2012-07-11,13.26,13.38,12.78,13.19,78631,0
2012-07-12,12.91,13.29,12.66,13.15,142868,0
2012-07-13,13.21,13.41,12.99,13.16,54343,0
2012-07-16,13.12,13.31,12.92,13.16,59200,0
2012-07-17,13.14,13.29,12.71,13.24,86898,0
2012-07-18,13.16,13.74,13.16,13.43,90566,0
2012-07-19,13.7,13.77,13.38,13.41,67050,0
2012-07-20,13.35,13.39,13.08,13.23,53188,0
2012-07-23,13,13.11,12.83,13.07,64134,0
2012-07-24,13.07,13.19,12.99,13.11,77048,0
2012-07-25,13.73,14.54,13.55,14.23,343425,0
2012-07-26,14.44,14.57,14.17,14.24,226847,0
2012-07-27,14.38,14.49,14.24,14.27,169708,0
2012-07-30,14.37,14.37,13.89,13.93,114675,0
2012-07-31,14.01,14.92,14.01,14.67,149613,0
2012-08-01,14.59,14.93,14.21,14.69,108595,0
2012-08-02,14.67,14.86,14.39,14.81,99358,0
2012-08-03,15.01,15.48,14.86,14.9,164244,0
2012-08-06,15,15.45,14.99,15.25,90606,0
2012-08-07,15.38,15.39,15.07,15.1,89751,0
2012-08-08,15.12,15.45,15.07,15.3,158487,0
2012-08-09,15.33,15.33,15.09,15.29,68616,0
2012-08-10,15.22,15.32,15.01,15.24,107289,0
2012-08-13,15.22,15.28,14.7,14.96,49433,0
2012-08-14,14.95,15.01,14.54,14.56,74635,0
2012-08-15,14.6,14.72,14.34,14.67,54368,0
2012-08-16,14.65,15,14.48,14.86,85864,0
2012-08-17,14.89,14.89,14.71,14.81,47097,0
2012-08-20,14.9,14.99,14.56,14.9,79179,0
2012-08-21,15.22,15.59,15.16,15.5,141750,0
2012-08-22,15.47,15.91,15.3,15.76,110136,0
2012-08-23,15.8,15.81,14.87,14.94,156061,0
2012-08-24,14.94,15.38,14.7,15.32,78371,0
2012-08-27,15.41,15.41,15,15.07,248248,0
2012-08-28,15.04,15.14,14.75,14.84,73969,0
2012-08-29,14.9,14.9,14.55,14.6,70200,0
2012-08-30,14.56,14.61,13.96,14.01,79315,0
2012-08-31,14.17,14.82,13.64,14.75,228766,0
2012-09-04,14.71,14.88,14.5,14.75,95745,0
2012-09-05,14.79,14.79,14.46,14.69,90059,0
2012-09-06,14.99,15.14,14.65,14.92,157686,0
2012-09-07,13.83,14.25,12.96,14.15,1062904,0
2012-09-10,14,14.87,13.87,14.52,169962,0
2012-09-11,14.69,14.77,14.1,14.24,301319,0
2012-09-12,14.25,14.31,13.67,13.98,150681,0
2012-09-13,13.79,13.82,13,13.5,746417,0
2012-09-14,13.5,13.68,13.12,13.57,400933,0
2012-09-17,13.59,13.84,13.33,13.62,219100,0
2012-09-18,13.73,14.24,13.63,14,348496,0
2012-09-19,13.95,14.16,13.66,13.67,259411,0
2012-09-20,13.6,13.63,13.31,13.35,242038,0
2012-09-21,13.5,13.71,13.17,13.61,444182,0
2012-09-24,13.64,13.84,13.25,13.3,247923,0
2012-09-25,13.47,13.53,12.99,12.99,216155,0
2012-09-26,12.91,13.05,12.32,12.88,308252,0
2012-09-27,13.06,13.35,12.93,13.18,115910,0
2012-09-28,13.24,13.24,12.78,13.03,75326,0
2012-10-01,13.14,13.25,12.8,12.88,91422,0
2012-10-02,12.91,12.91,12.66,12.81,123414,0
2012-10-03,12.95,13.25,12.75,13.18,170684,0
2012-10-04,13.37,13.9,13.31,13.79,259402,0
2012-10-05,13.81,14.29,13.68,13.82,157254,0
2012-10-08,13.79,13.89,13.42,13.63,52752,0
2012-10-09,13.66,13.77,13.3,13.42,109100,0
2012-10-10,13.36,13.74,13.24,13.48,100768,0
2012-10-11,13.56,13.68,13.34,13.38,91676,0
2012-10-12,13.41,13.52,12.93,13.04,133485,0
2012-10-15,13.02,13.11,12.77,13.1,105453,0
2012-10-16,13.08,13.33,13.05,13.19,170718,0
2012-10-17,13.17,13.26,13.08,13.26,87425,0
2012-10-18,13.2,13.21,12.86,13.01,88293,0
2012-10-19,12.91,13.06,12.79,12.84,118123,0
2012-10-22,12.87,13.46,12.87,13.43,158595,0
2012-10-23,13.26,13.3,13.04,13.14,109865,0
2012-10-24,13.23,13.31,12.77,12.81,151348,0
2012-10-25,13.01,13.42,13.01,13.31,102214,0
2012-10-26,13.37,13.38,13.1,13.32,82323,0
2012-10-31,13.16,13.7,13.11,13.52,141306,0
2012-11-01,13.57,13.77,13.44,13.76,80288,0
2012-11-02,13.7,13.72,13.11,13.15,226121,0
2012-11-05,13.18,13.32,13.09,13.24,81360,0
2012-11-06,13.24,13.32,13.1,13.19,69107,0
2012-11-07,13.18,13.38,12.84,13.34,125784,0
2012-11-08,13.3,13.51,13.2,13.49,133461,0
2012-11-09,13.5,13.64,13.1,13.23,51885,0
2012-11-12,13.29,13.6,13.24,13.47,74265,0
2012-11-13,13.33,13.51,13.25,13.32,93672,0
2012-11-14,13.37,13.39,13.15,13.22,143660,0
2012-11-15,13.09,13.09,12.62,12.7,197033,0
2012-11-16,12.56,12.72,12.36,12.51,164000,0
2012-11-19,12.75,12.84,12.69,12.82,70192,0
2012-11-20,13.1,13.3,12.91,13.03,121677,0
2012-11-21,13.06,13.06,12.83,13.03,83567,0
2012-11-23,13.23,14.46,13.16,14.31,193739,0
2012-11-26,14.12,14.19,13.93,14.09,91073,0
2012-11-27,14.02,14.03,13.54,13.64,61198,0
2012-11-28,13.39,13.96,13.21,13.81,100187,0
2012-11-29,13.81,14.04,13.55,13.73,113977,0
2012-11-30,13.5,13.8,13.37,13.56,88595,0
2012-12-03,13.72,13.9,13.32,13.4,93884,0
2012-12-04,13.26,13.53,13.22,13.39,78480,0
2012-12-05,13.38,13.41,13.09,13.35,91434,0
2012-12-06,13.31,13.66,13.31,13.56,72206,0
2012-12-07,13.53,13.78,13.4,13.41,64657,0
2012-12-10,13.68,13.96,13.61,13.72,85931,0
2012-12-11,13.77,13.95,13.66,13.88,54795,0
2012-12-12,13.94,14.11,13.8,14.05,59707,0
2012-12-13,13.97,14.31,13.57,14.19,148853,0
2012-12-14,14.22,14.28,13.86,14.05,146739,0
2012-12-17,14.1,14.13,13.33,13.4,88995,0
2012-12-18,13.42,13.5,13.22,13.27,119819,0
2012-12-19,13.17,13.37,13.17,13.24,52349,0
2012-12-20,13.13,13.23,13.02,13.09,93896,0
2012-12-21,12.94,13.2,12.92,13.08,50464,0
2012-12-24,13.08,13.08,12.9,13.01,33316,0
2012-12-26,13.03,13.25,12.93,13.1,21537,0
2012-12-27,13.06,13.09,12.85,12.89,61494,0
2012-12-28,12.95,13.03,12.89,12.94,47334,0
2012-12-31,12.94,13.25,12.76,13.21,135015,0
2013-01-02,13.53,13.76,13.22,13.35,114727,0
2013-01-03,13.35,13.35,12.69,12.73,92798,0
2013-01-04,12.69,12.93,12.6,12.9,70521,0
2013-01-07,12.97,12.97,12.47,12.64,83313,0
2013-01-08,12.71,12.73,12.56,12.67,50112,0
2013-01-09,12.75,12.8,12.51,12.62,53804,0
2013-01-10,12.74,13.18,12.74,13,82297,0
2013-01-11,12.99,13.12,12.71,12.76,69422,0
2013-01-14,12.96,12.97,12.51,12.57,106384,0
2013-01-15,12.64,12.87,12.58,12.76,285202,0
2013-01-16,12.68,12.71,12.52,12.59,47373,0
2013-01-17,12.55,12.71,12.53,12.62,85581,0
2013-01-18,12.62,12.62,12.25,12.26,110803,0
2013-01-22,12.2,12.4,12.2,12.33,121654,0
2013-01-23,12.27,12.36,11.98,11.98,134600,0
2013-01-24,12.01,12.02,11.6,11.71,214987,0
2013-01-25,11.63,11.63,10.95,11.25,344626,0
2013-01-28,11.36,11.41,11.15,11.38,219396,0
2013-01-29,11.42,11.5,11.33,11.46,157235,0
2013-01-30,11.53,11.61,11.41,11.41,193828,0
2013-01-31,11.38,11.4,11.1,11.14,87326,0
2013-02-01,11.18,11.34,11.1,11.21,90632,0
2013-02-04,11.15,11.29,11.06,11.07,107210,0
2013-02-05,11.16,11.32,11.08,11.27,117201,0
2013-02-06,11.26,11.29,10.75,10.88,445330,0
2013-02-07,10.73,11.17,10.6,11.03,157425,0
2013-02-08,11.04,11.04,10.75,10.84,102648,0
2013-02-11,10.78,10.78,10.01,10.19,289224,0
2013-02-12,10.19,10.19,10,10.05,207380,0
2013-02-13,10.09,10.17,9.57,9.66,276043,0
2013-02-14,9.74,9.85,9.63,9.68,180640,0
2013-02-15,9.58,9.67,8.6,8.9,820069,0
2013-02-19,8.93,8.93,8.74,8.89,299476,0
2013-02-20,8.79,8.81,8.03,8.11,578609,0
2013-02-21,8.15,8.19,7.88,8,436043,0
2013-02-22,8,8.44,8,8.23,273278,0
2013-02-25,8.31,8.43,7.98,8.01,306083,0
2013-02-26,8.08,8.26,7.85,8.15,217985,0
2013-02-27,8.29,8.52,8.03,8.05,366534,0
2013-02-28,8.04,8.14,7.54,7.69,307869,0
2013-03-01,7.67,7.89,7.33,7.52,307005,0
2013-03-04,7.52,7.65,7.31,7.38,258185,0
2013-03-05,7.42,7.7,7.13,7.15,311006,0
2013-03-06,7.34,7.92,6.91,7.87,447269,0
2013-03-07,7.91,8.69,7.91,8.11,526945,0
2013-03-08,8.16,8.32,7.75,7.77,319150,0
2013-03-11,7.84,7.9,7.36,7.5,408366,0
2013-03-12,7.68,7.92,7.58,7.85,419993,0
2013-03-13,7.94,8.04,7.69,7.74,221900,0
2013-03-14,7.7,7.87,7.7,7.77,139805,0
2013-03-15,7.89,8.06,7.84,7.97,257925,0
2013-03-18,8.03,8.25,7.8,7.81,188053,0
2013-03-19,7.86,8.12,7.77,8.05,219769,0
2013-03-20,8.08,8.09,7.77,7.83,193086,0
2013-03-21,7.94,8.2,7.9,8.14,157620,0
2013-03-22,8.17,8.26,8.03,8.08,207780,0
2013-03-25,8.02,8.12,7.83,8.02,102887,0
2013-03-26,8,8.03,7.83,7.95,165569,0
2013-03-27,7.92,8.19,7.9,7.95,156626,0
2013-03-28,7.98,8,7.78,7.92,196173,0
2013-04-01,7.92,7.94,7.62,7.75,192060,0
2013-04-02,7.79,7.79,7.14,7.2,391267,0
2013-04-03,7.18,7.32,6.4,6.61,676592,0
2013-04-04,6.64,6.98,6.4,6.82,414419,0
2013-04-05,7,7.02,6.65,6.84,225264,0
2013-04-08,6.82,6.84,6.48,6.62,280923,0
2013-04-09,6.69,7.21,6.69,7.14,457641,0
2013-04-10,7.13,7.21,7.01,7.05,247609,0
2013-04-11,7.16,7.25,6.93,6.94,231161,0
2013-04-12,6.92,7.04,6.53,6.68,467782,0
2013-04-15,6.45,6.55,5.81,5.96,662228,0
2013-04-16,6.26,6.31,5.96,6,342916,0
2013-04-17,6.01,6.07,5.47,5.6,525173,0
2013-04-18,5.53,6.04,5.39,5.85,432177,0
2013-04-19,6.05,6.11,5.72,5.95,345203,0
2013-04-22,6.11,6.42,6.11,6.35,245187,0
2013-04-23,6.47,6.49,6.16,6.31,232300,0
2013-04-24,6.39,7.07,6.33,7.01,364751,0
2013-04-25,7.27,7.42,6.98,7,535789,0
2013-04-26,7.09,7.25,6.8,7.13,242794,0
2013-04-29,7.16,7.4,7.05,7.1,176851,0
2013-04-30,7.16,7.37,6.75,7.33,327303,0
2013-05-01,7.19,7.19,6.81,6.91,223510,0
2013-05-02,7.04,7.04,6.74,6.94,206912,0
2013-05-03,7,7.18,6.93,7.07,180707,0
2013-05-06,7.07,7.18,6.93,6.96,123828,0
2013-05-07,6.92,6.94,6.57,6.61,231933,0
2013-05-08,6.71,7.73,6.68,7.73,555563,0
2013-05-09,7.65,8.02,7.38,7.68,366828,0
2013-05-10,7.4,7.6,7.23,7.58,235319,0
2013-05-13,7.64,7.65,7.34,7.4,116912,0
2013-05-14,7.36,7.53,7.11,7.19,203520,0
2013-05-15,7.07,7.14,6.66,6.69,425501,0
2013-05-16,6.63,6.9,6.46,6.74,217029,0
2013-05-17,6.65,6.68,6.24,6.27,201075,0
2013-05-20,6.25,7.32,6.16,7.32,353576,0
2013-05-21,6.81,7.17,6.67,7.02,362553,0
2013-05-22,7.15,7.53,6.98,7.05,299600,0
2013-05-23,7.26,7.37,7.12,7.23,183555,0
2013-05-24,7.2,7.52,7.11,7.19,145574,0
2013-05-28,7.5,7.8,7.26,7.66,259923,0
2013-05-29,7.67,8.43,7.63,8.22,355937,0
2013-05-30,8.44,8.48,8.18,8.3,323924,0
2013-05-31,8.25,8.31,8.03,8.12,255881,0
2013-06-03,8.27,8.51,8.18,8.43,323971,0
2013-06-04,8.34,8.37,8.13,8.18,199210,0
2013-06-05,8.18,8.43,8.15,8.37,226329,0
2013-06-06,8.44,9.04,8.33,8.82,452190,0
2013-06-07,8.72,8.77,8.2,8.28,421903,0
2013-06-10,8.19,8.41,8.02,8.18,191371,0
2013-06-11,8.01,8.49,7.75,7.8,499165,0
2013-06-12,7.81,8.34,7.8,8.25,263657,0
2013-06-13,8.14,8.44,7.8,8.13,263237,0
2013-06-14,8.19,8.19,7.9,7.94,146188,0
2013-06-17,7.97,8.01,7.72,7.81,235159,0
2013-06-18,7.73,7.75,7.36,7.42,247728,0
2013-06-19,7.45,7.63,7.25,7.27,162958,0
2013-06-20,6.86,6.92,6.2,6.26,583069,0
2013-06-21,6.34,6.72,6.22,6.6,308750,0
2013-06-24,6.43,6.45,6.11,6.28,314811,0
2013-06-25,6.27,6.48,6.19,6.42,160861,0
2013-06-26,6.05,6.23,5.67,5.72,587495,0
2013-06-27,5.84,6.2,5.8,6.13,551341,0
2013-06-28,6.07,6.62,6.03,6.6,520063,0
2013-07-01,6.71,7.2,6.63,7.01,371042,0
2013-07-02,7.03,7.03,6.36,6.56,441622,0
2013-07-03,6.6,6.98,6.6,6.98,188350,0
2013-07-05,6.63,6.63,6.26,6.39,321453,0
2013-07-08,6.51,6.6,6.37,6.41,232767,0
2013-07-09,6.53,6.86,6.49,6.78,231086,0
2013-07-10,6.85,7.04,6.69,6.87,210236,0
2013-07-11,7.39,7.55,7.25,7.49,355296,0
2013-07-12,7.45,7.45,7.13,7.26,314705,0
2013-07-15,7.29,7.34,7.19,7.23,170806,0
2013-07-16,7.29,8.01,7.19,7.99,462803,0
2013-07-17,8.06,8.08,7.35,7.41,441898,0
2013-07-18,7.51,7.59,7.12,7.4,447716,0
2013-07-19,7.49,7.85,7.34,7.8,350641,0
2013-07-22,8.18,8.46,8.06,8.23,508807,0
2013-07-23,8.48,8.85,8.48,8.81,553498,0
2013-07-24,8.75,8.75,8.28,8.43,329815,0
2013-07-25,8.44,8.79,8.26,8.55,373534,0
2013-07-26,8.42,8.57,8.25,8.48,326366,0
2013-07-29,8.51,8.8,8.46,8.72,259412,0
2013-07-30,8.69,8.76,8.3,8.37,284523,0
2013-07-31,8.35,8.6,7.96,8.44,306292,0
2013-08-01,8.44,8.51,8.13,8.2,163747,0
2013-08-02,8.2,8.56,8.01,8.1,275962,0
2013-08-05,8.17,8.33,8.11,8.28,97765,0
2013-08-06,8.09,8.09,7.25,7.27,460867,0
2013-08-07,7.21,7.43,7.14,7.2,246267,0
2013-08-08,7.28,8.05,7.28,7.92,345245,0
2013-08-09,7.9,8.04,7.8,7.94,252524,0
2013-08-12,8.44,8.63,8.31,8.41,320352,0
2013-08-13,8.41,8.68,8.19,8.63,283737,0
2013-08-14,8.7,9.1,8.6,8.89,580886,0
2013-08-15,9,9.21,8.71,9.08,1091208,0
2013-08-16,9.16,9.26,8.82,8.97,478731,0
2013-08-19,8.97,9.04,8.72,8.76,325602,0
2013-08-20,8.76,9.42,8.72,9.23,441155,0
2013-08-21,9.19,9.19,8.8,8.91,317153,0
2013-08-22,8.99,9.32,8.83,8.85,343229,0
2013-08-23,8.8,9.22,8.76,9.15,384623,0
2013-08-26,9.14,9.78,9.12,9.76,635468,0
2013-08-27,10.08,10.14,9.24,9.38,870426,0
2013-08-28,9.37,9.58,8.68,8.74,856575,0
2013-08-29,8.6,8.76,8.29,8.43,898356,0
2013-08-30,8.28,8.61,8.26,8.44,363381,0
2013-09-03,8.6,8.77,8.47,8.6,549208,0
2013-09-04,8.42,8.47,8.2,8.37,299518,0
2013-09-05,8.33,8.35,7.85,7.93,475848,0
2013-09-06,8.11,8.21,8,8.15,440114,0
2013-09-09,8.2,8.35,8.09,8.11,395164,0
2013-09-10,7.85,7.87,7.37,7.62,804535,0
2013-09-11,7.71,7.87,7.55,7.83,365092,0
2013-09-12,7.51,7.69,7.46,7.57,561677,0
2013-09-13,7.5,7.57,7.31,7.45,647253,0
2013-09-16,7.57,7.57,7.14,7.15,534864,0
2013-09-17,7.25,7.26,7.09,7.15,364355,0
2013-09-18,7.1,7.95,7.02,7.85,885015,0
2013-09-19,7.87,7.96,7.57,7.63,376979,0
2013-09-20,7.41,7.48,6.94,6.94,638784,0
2013-09-23,6.94,7.17,6.66,6.66,436542,0
2013-09-24,6.7,6.73,6.56,6.65,302644,0
2013-09-25,6.7,7.18,6.7,7.06,603205,0
2013-09-26,7.06,7.19,6.85,7,449247,0
2013-09-27,7.07,7.22,6.92,6.99,185220,0
2013-09-30,6.95,7.08,6.82,6.89,180762,0
2013-10-01,6.74,7,6.7,6.78,418594,0
2013-10-02,6.99,7.44,6.87,6.97,717916,0
2013-10-03,7.15,7.15,6.79,6.82,265354,0
2013-10-04,6.82,6.9,6.68,6.72,289389,0
2013-10-07,6.74,7.04,6.73,6.99,209828,0
2013-10-08,7,7.08,6.71,6.77,309594,0
2013-10-09,5.73,6.04,4.4,4.7,3551861,0
2013-10-10,5.08,5.45,4.82,4.93,1371603,0
2013-10-11,4.86,4.94,4.7,4.78,628123,0
2013-10-14,4.95,4.97,4.8,4.89,342941,0
2013-10-15,4.85,4.88,4.6,4.71,471815,0
2013-10-16,4.7,4.75,4.62,4.62,270294,0
2013-10-17,4.78,4.89,4.53,4.53,520697,0
2013-10-18,4.51,4.64,4.47,4.53,215996,0
2013-10-21,4.55,4.68,4.53,4.63,437839,0
2013-10-22,4.66,4.73,3.04,3.36,5592305,0
2013-10-23,3.37,3.37,3.05,3.2,1981345,0
2013-10-24,3.2,4.03,3.16,3.85,3456119,0
2013-10-25,3.84,3.92,3.63,3.65,1150925,0
2013-10-28,3.67,3.77,3.49,3.54,1198754,0
2013-10-29,3.55,3.69,3.44,3.47,692187,0
2013-10-30,3.6,3.66,3.29,3.39,999789,0
2013-10-31,3.42,3.5,3.15,3.27,1019737,0
2013-11-01,3.24,3.33,3.12,3.24,701764,0
2013-11-04,3.34,3.45,3.25,3.28,455079,0
2013-11-05,3.27,3.3,3.14,3.16,508262,0
2013-11-06,3.21,3.22,3.01,3.03,712108,0
2013-11-07,3.06,3.24,2.88,2.98,781663,0
2013-11-08,3.03,3.39,3,3.35,781014,0
2013-11-11,3.49,3.49,3.2,3.27,548587,0
2013-11-12,3.29,3.29,2.99,3.04,747925,0
2013-11-13,3.07,3.13,3.01,3.04,336428,0
2013-11-14,3.1,3.25,3.1,3.18,547308,0
2013-11-15,3.23,3.23,3.08,3.13,430649,0
2013-11-18,3.2,3.2,2.94,2.98,709621,0
2013-11-19,2.96,3.06,2.82,3.05,639487,0
2013-11-20,2.97,3.02,2.73,2.78,919224,0
2013-11-21,2.8,2.96,2.7,2.93,595538,0
2013-11-22,4.09,5.8,3.93,5.32,11733203,0
2013-11-25,5.44,5.53,4.94,5.53,2548097,0
2013-11-26,5.44,5.54,5.2,5.27,1915257,0
2013-11-27,5.35,5.37,5.12,5.17,743936,0
2013-11-29,5.25,5.57,5.19,5.43,557404,0
2013-12-02,5.69,6.04,5.6,5.83,2327695,0
2013-12-03,5.83,5.84,5.46,5.57,1600286,0
2013-12-04,5.65,5.79,5.43,5.79,1082086,0
2013-12-05,5.65,5.7,5.52,5.61,789233,0
2013-12-06,5.69,5.76,5.45,5.57,622851,0
2013-12-09,5.59,5.88,5.51,5.79,832109,0
2013-12-10,5.89,5.99,5.75,5.83,619526,0
2013-12-11,5.81,5.93,5.68,5.75,494176,0
2013-12-12,5.63,5.7,5.41,5.58,514742,0
2013-12-13,6.05,6.19,5.46,5.66,2371040,0
2013-12-16,5.67,5.67,5.35,5.55,1143901,0
2013-12-17,5.47,5.54,5.25,5.42,906988,0
2013-12-18,5.36,5.54,5.26,5.32,647915,0
2013-12-19,5.15,5.7,5.01,5.44,1665962,0
2013-12-20,5.44,5.47,5.01,5.09,914168,0
2013-12-23,5,5.09,4.8,5.01,789382,0
2013-12-24,5.04,5.22,5.01,5.15,273110,0
2013-12-26,5.2,5.24,4.96,5.13,395067,0
2013-12-27,5.09,5.15,5.01,5.11,414462,0
2013-12-30,5.1,5.13,5.02,5.07,558309,0
2013-12-31,5.12,5.18,4.95,5.16,566302,0
2014-01-02,5.26,5.53,5.21,5.4,1065525,0
2014-01-03,5.48,5.51,5.24,5.29,563031,0
2014-01-06,5.3,5.33,5.07,5.11,419803,0
2014-01-07,5.12,5.12,4.93,5.03,562787,0
2014-01-08,4.96,5.06,4.81,5.02,501095,0
2014-01-09,5.03,5.17,4.95,5.09,526810,0
2014-01-10,5.19,5.23,5.1,5.18,584262,0
2014-01-13,5.18,5.45,5.11,5.43,784156,0
2014-01-14,5.36,5.62,5.33,5.46,898440,0
2014-01-15,5.39,5.65,5.28,5.63,708180,0
2014-01-16,5.67,5.9,5.61,5.85,669379,0
2014-01-17,5.9,6.03,5.77,6,762664,0
2014-01-21,5.97,6.49,5.86,6.46,894726,0
2014-01-22,6.44,6.47,6.07,6.14,644431,0
2014-01-23,6.2,6.49,6.2,6.42,622142,0
2014-01-24,6.48,6.56,6.17,6.39,552713,0
2014-01-27,6.54,6.59,6.14,6.14,969380,0
2014-01-28,6.15,6.33,6.07,6.28,542241,0
2014-01-29,6.34,6.43,6.09,6.17,706136,0
2014-01-30,6.06,6.16,5.9,6.01,395791,0
2014-01-31,5.99,6.07,5.77,5.88,545402,0
2014-02-03,5.93,5.98,5.7,5.74,524912,0
2014-02-04,5.68,5.96,5.64,5.96,318785,0
2014-02-05,6.06,6.09,5.79,5.82,538483,0
2014-02-06,5.92,5.92,5.62,5.67,383659,0
2014-02-07,5.72,6.19,5.72,6.13,924319,0
2014-02-10,6.18,6.35,6.12,6.18,639384,0
2014-02-11,6.26,6.54,6.23,6.41,559058,0
2014-02-12,6.42,6.85,6.36,6.53,1507882,0
2014-02-13,6.49,6.76,6.4,6.68,760272,0
2014-02-14,6.86,7.15,6.79,6.86,753095,0
2014-02-18,7,7,6.75,6.95,484025,0
2014-02-19,6.86,6.94,6.59,6.6,455231,0
2014-02-20,6.68,6.94,6.6,6.92,384804,0
2014-02-21,6.96,7,6.58,6.7,649981,0
2014-02-24,6.79,6.9,6.49,6.52,868447,0
2014-02-25,6.51,6.58,6.26,6.42,656930,0
2014-02-26,6.39,6.42,6.17,6.34,517131,0
2014-02-27,6.35,6.58,6.23,6.33,481607,0
2014-02-28,6.32,6.41,6.1,6.21,662317,0
2014-03-03,6.32,6.44,6.13,6.16,460501,0
2014-03-04,6.14,6.29,5.98,6.22,402833,0
2014-03-05,6.29,6.68,6.26,6.52,821257,0
2014-03-06,6.54,6.8,6.5,6.77,742739,0
2014-03-07,6.77,6.84,6.43,6.58,577419,0
2014-03-10,6.57,6.72,6.43,6.48,598008,0
2014-03-11,6.55,6.66,6.33,6.41,400908,0
2014-03-12,6.51,6.73,6.39,6.7,603976,0
2014-03-13,6.68,7.22,6.62,7.19,1031271,0
2014-03-14,7.25,7.49,7.06,7.26,1020885,0
2014-03-17,7.17,7.22,6.82,6.85,582700,0
2014-03-18,6.74,6.85,6.57,6.72,489933,0
2014-03-19,6.72,6.72,6.37,6.42,721334,0
2014-03-20,6.32,6.39,6.18,6.32,480355,0
2014-03-21,6.5,6.55,6.3,6.33,398038,0
2014-03-24,6.25,6.25,5.89,5.99,895110,0
2014-03-25,6.02,6.23,5.96,5.96,495754,0
2014-03-26,5.99,6.01,5.66,5.69,513700,0
2014-03-27,5.65,5.9,5.59,5.87,366338,0
2014-03-28,5.88,6.08,5.75,6.07,248313,0
2014-03-31,6.03,6.16,5.73,5.76,302208,0
2014-04-01,5.75,5.96,5.75,5.86,216010,0
2014-04-02,6.07,6.16,5.95,6.12,351933,0
2014-04-03,6.07,6.09,5.97,6.03,208089,0
2014-04-04,6.26,6.33,6.17,6.31,397073,0
2014-04-07,6.33,6.47,6.15,6.23,509390,0
2014-04-08,6.33,6.58,6.28,6.57,434396,0
2014-04-09,6.47,6.76,6.4,6.7,285572,0
2014-04-10,6.74,6.83,6.48,6.54,580502,0
2014-04-11,6.57,6.57,6.1,6.11,422952,0
2014-04-14,6.22,6.24,5.94,5.98,531324,0
2014-04-15,5.8,5.81,5.48,5.67,796688,0
2014-04-16,5.75,5.77,5.47,5.56,329616,0
2014-04-17,5.6,5.6,5.47,5.48,301178,0
2014-04-21,5.65,5.74,5.5,5.74,280853,0
2014-04-22,5.75,5.8,5.56,5.68,229460,0
2014-04-23,5.73,5.87,5.66,5.87,339855,0
2014-04-24,5.8,6.14,5.72,6.12,361291,0
2014-04-25,6.18,6.23,5.99,6.13,322079,0
2014-04-28,6.16,6.28,6.13,6.16,215160,0
2014-04-29,6.21,6.43,6.14,6.41,282528,0
2014-04-30,6.35,6.51,6.28,6.5,152262,0
2014-05-01,6.42,6.43,6.25,6.37,147520,0
2014-05-02,6.46,6.58,6.41,6.52,302614,0
2014-05-05,6.59,6.62,6.39,6.46,158214,0
2014-05-06,6.42,6.52,6.42,6.51,104745,0
2014-05-07,6.47,6.57,6.45,6.48,166103,0
2014-05-08,6.45,6.86,6.45,6.86,410802,0
2014-05-09,6.86,6.86,6.54,6.57,282069,0
2014-05-12,6.62,7.35,6.6,7.35,1123427,0
2014-05-13,7.52,7.7,7.17,7.24,980654,0
2014-05-14,7.34,7.53,7.33,7.45,309078,0
2014-05-15,7.41,7.42,7.04,7.18,380854,0
2014-05-16,7.18,7.28,7.06,7.24,195594,0
2014-05-19,7.3,7.49,7.3,7.49,264313,0
2014-05-20,7.46,7.46,7.14,7.2,261789,0
2014-05-21,7.21,7.21,7.03,7.11,302170,0
2014-05-22,7.16,7.18,7.03,7.1,145102,0
2014-05-23,7.1,7.14,7.01,7.06,106739,0
2014-05-27,7,7.02,6.8,6.86,385095,0
2014-05-28,6.89,6.89,6.5,6.51,450733,0
2014-05-29,6.52,6.64,6.38,6.51,206565,0
2014-05-30,6.48,6.48,6.26,6.41,282856,0
2014-06-02,6.45,6.45,6.26,6.32,151818,0
2014-06-03,6.32,6.68,6.19,6.56,297722,0
2014-06-04,6.49,6.64,6.39,6.53,350680,0
2014-06-05,6.68,6.85,6.59,6.8,275065,0
2014-06-06,6.82,6.88,6.66,6.76,157944,0
2014-06-09,6.75,6.84,6.74,6.75,118957,0
2014-06-10,6.79,7.13,6.79,7.08,214800,0
2014-06-11,7.1,7.42,7.09,7.41,671131,0
2014-06-12,7.47,7.59,7.4,7.52,309351,0
2014-06-13,7.55,7.65,7.3,7.61,317174,0
2014-06-16,7.5,7.5,7.07,7.1,569112,0
2014-06-17,7.04,7.33,6.95,7.2,193581,0
2014-06-18,7.18,7.37,7.11,7.2,277476,0
2014-06-19,7.45,7.57,7.39,7.5,432718,0
2014-06-20,7.54,7.72,7.27,7.52,1146231,0
2014-06-23,7.59,8.12,7.52,8.03,693608,0
2014-06-24,8.06,8.28,7.68,7.74,530047,0
2014-06-25,7.88,8.03,7.61,7.96,434514,0
2014-06-26,7.93,8.16,7.78,8.08,509446,0
2014-06-27,8.04,8.15,7.85,8.09,295952,0
2014-06-30,8,8.3,7.93,8.27,293665,0
2014-07-01,8.24,8.42,8.06,8.15,213441,0
2014-07-02,8.19,8.41,8.19,8.32,400500,0
2014-07-03,8.18,8.42,8.18,8.39,139720,0
2014-07-07,8.34,8.43,8.2,8.29,291921,0
2014-07-08,8.31,8.4,7.99,8.14,476744,0
2014-07-09,8.21,8.45,8.21,8.43,391890,0
2014-07-10,8.51,8.85,8.42,8.55,519970,0
2014-07-11,8.56,8.74,8.45,8.6,258947,0
2014-07-14,8.35,8.67,8.3,8.55,395970,0
2014-07-15,8.57,8.59,8.09,8.09,479468,0
2014-07-16,8.1,8.28,8.08,8.12,197807,0
2014-07-17,8.19,8.42,8.1,8.39,282146,0
2014-07-18,8.24,8.34,8.12,8.3,181492,0
2014-07-21,8.3,8.34,7.85,7.89,581716,0
2014-07-22,7.36,7.44,7.17,7.31,2615797,0
2014-07-23,7.37,7.42,7.11,7.17,733676,0
2014-07-24,7.17,7.2,6.85,6.89,734039,0
2014-07-25,6.88,7.03,6.86,6.98,562876,0
2014-07-28,7,7.04,6.87,6.98,347519,0
2014-07-29,7.05,7.17,6.95,7.15,483541,0
2014-07-30,7.11,7.13,6.96,6.98,527676,0
2014-07-31,6.93,6.97,6.76,6.87,628500,0
2014-08-01,6.93,7.03,6.78,6.87,515662,0
2014-08-04,6.94,6.97,6.73,6.82,173647,0
2014-08-05,6.83,6.83,6.5,6.73,1378969,0
2014-08-06,6.83,6.88,6.61,6.7,868305,0
2014-08-07,6.68,7.03,6.65,7.01,486725,0
2014-08-08,7.01,7.03,6.8,6.85,403161,0
2014-08-11,6.85,6.95,6.85,6.94,211324,0
2014-08-12,6.99,7.3,6.92,7.22,793207,0
2014-08-13,7.19,7.3,7.11,7.15,248396,0
2014-08-14,7.19,7.23,7.11,7.16,400997,0
2014-08-15,7.05,7.2,7.01,7.18,356569,0
2014-08-18,7.11,7.2,7.11,7.14,846636,0
2014-08-19,7.17,7.22,7.01,7.05,262157,0
2014-08-20,7.05,7.12,6.95,6.99,266313,0
2014-08-21,6.99,6.99,6.75,6.86,450250,0
2014-08-22,6.84,6.88,6.75,6.86,303408,0
2014-08-25,6.85,6.92,6.82,6.85,304267,0
2014-08-26,6.95,7.1,6.89,7.07,187369,0
2014-08-27,7.08,7.21,6.96,7.16,199225,0
2014-08-28,7.2,7.22,7.13,7.16,194444,0
2014-08-29,6.96,7.43,6.92,7.42,368735,0
2014-09-02,7.29,7.33,7.11,7.21,324804,0
2014-09-03,7.16,7.25,7.11,7.19,307612,0
2014-09-04,7.22,7.27,6.76,6.81,481154,0
2014-09-05,6.8,6.91,6.55,6.66,439052,0
2014-09-08,6.65,6.66,6.33,6.49,733374,0
2014-09-09,6.49,6.67,6.42,6.66,572898,0
2014-09-10,6.6,6.68,6.46,6.51,287376,0
2014-09-11,6.43,6.53,6.28,6.52,379415,0
2014-09-12,6.44,6.51,6.31,6.35,255420,0
2014-09-15,6.35,6.37,6.29,6.3,262835,0
2014-09-16,6.29,6.53,6.23,6.45,251837,0
2014-09-17,6.45,6.46,6.15,6.2,376584,0
2014-09-18,6.27,6.27,5.96,5.98,426733,0
2014-09-19,5.98,6.01,5.7,5.76,626527,0
2014-09-22,5.65,5.65,5.28,5.33,699580,0
2014-09-23,5.4,5.46,5.29,5.45,428462,0
2014-09-24,5.43,5.49,5.33,5.43,334886,0
2014-09-25,5.39,5.43,5.28,5.4,291428,0
2014-09-26,5.4,5.41,5.27,5.33,245694,0
2014-09-29,5.32,5.37,5.3,5.32,160140,0
2014-09-30,5.33,5.36,5.2,5.2,306690,0
2014-10-01,5.29,5.31,5.2,5.26,249999,0
2014-10-02,5.29,5.4,5.2,5.25,413644,0
2014-10-03,5.18,5.21,4.89,4.98,892552,0
2014-10-06,5,5.06,4.91,5.02,337378,0
2014-10-07,5.07,5.08,4.83,4.87,356892,0
2014-10-08,4.9,5.25,4.66,5.24,541083,0
2014-10-09,5.22,5.24,4.97,5.08,329178,0
2014-10-10,5,5.18,4.84,4.94,213210,0
2014-10-13,4.94,5.38,4.94,5.3,184305,0
2014-10-14,5.15,5.9,5.15,5.81,548051,0
2014-10-15,5.81,6.12,5.73,5.97,524137,0
2014-10-16,5.9,6.19,5.81,6.01,409350,0
2014-10-17,6.04,6.06,5.57,5.61,311476,0
2014-10-20,5.61,5.84,5.5,5.8,346508,0
2014-10-21,5.88,5.96,5.48,5.52,376250,0
2014-10-22,5.39,5.4,5.12,5.15,530679,0
2014-10-23,5.07,5.35,5.01,5.3,342665,0
2014-10-24,5.26,5.36,5.17,5.18,174795,0
2014-10-27,5.22,5.23,4.91,5.01,304441,0
2014-10-28,5.05,5.11,5,5.04,273678,0
2014-10-29,5,5.26,4.95,5.01,489911,0
2014-10-30,4.96,4.98,4.71,4.72,434843,0
2014-10-31,4.53,4.62,4.07,4.56,1377989,0
2014-11-03,4.56,4.75,4.35,4.73,445338,0
2014-11-04,4.68,4.85,4.58,4.77,515324,0
2014-11-05,4.53,4.55,4.12,4.17,825860,0
2014-11-06,4.19,4.43,4.19,4.35,515030,0
2014-11-07,4.57,5.15,4.42,5.05,899923,0
2014-11-10,4.88,4.99,4.78,4.85,422433,0
2014-11-11,4.95,5.41,4.9,5.26,510978,0
2014-11-12,5.33,5.42,5.09,5.32,645113,0
2014-11-13,5.32,5.47,5.17,5.21,255131,0
2014-11-14,5.1,5.68,5.02,5.62,436137,0
2014-11-17,5.63,5.92,5.44,5.87,385808,0
2014-11-18,5.99,6.25,5.94,6.19,644601,0
2014-11-19,6.12,6.19,5.66,5.73,553738,0
2014-11-20,5.84,6.08,5.69,6.05,437233,0
2014-11-21,6.2,6.26,5.89,6.12,835556,0
2014-11-24,6.1,6.19,5.83,5.98,483114,0
2014-11-25,5.96,6.2,5.88,6.16,419688,0
2014-11-26,6.16,6.3,6.07,6.11,269861,0
2014-11-28,5.84,5.88,5.4,5.43,331607,0
2014-12-01,5.6,5.87,5.49,5.79,724219,0
2014-12-02,5.68,5.89,5.53,5.69,373423,0
2014-12-03,5.74,6,5.73,5.96,826399,0
2014-12-04,5.97,6.09,5.78,5.87,347794,0
2014-12-05,5.8,5.94,5.58,5.7,577695,0
2014-12-08,5.87,5.99,5.4,5.78,615299,0
2014-12-09,5.92,6.4,5.92,6.14,687370,0
2014-12-10,6.15,6.42,5.98,6.11,718202,0
2014-12-11,6.11,6.33,5.94,6.06,570642,0
2014-12-12,6.03,6.39,5.94,5.99,740251,0
2014-12-15,6.12,6.14,5.23,5.32,1900066,0
2014-12-16,5.44,5.51,4.86,4.97,1192830,0
2014-12-17,4.95,5.34,4.79,5.3,1471162,0
2014-12-18,5.47,5.58,5.15,5.5,1469837,0
2014-12-19,5.53,5.9,5.39,5.9,16315534,0
2014-12-22,5.3,5.38,4.94,5.07,2115881,0
2014-12-23,5.1,5.19,4.82,4.93,888611,0
2014-12-24,4.9,5.12,4.82,5.07,360016,0
2014-12-26,5.13,5.33,5.13,5.29,314539,0
2014-12-29,5.27,5.29,5.05,5.17,643932,0
2014-12-30,5.28,5.64,5.26,5.54,732255,0
2014-12-31,5.53,5.9,5.48,5.79,719081,0
2015-01-02,5.66,6.21,5.64,6.16,837066,0
2015-01-05,6.16,6.6,6.11,6.6,1226643,0
2015-01-06,6.6,7.07,6.59,6.95,1953119,0
2015-01-07,6.8,7.2,6.68,6.86,1720285,0
2015-01-08,6.82,7.02,6.53,6.65,1209713,0
2015-01-09,6.77,7.04,6.74,6.96,804858,0
2015-01-12,6.98,7.31,6.93,7.23,917227,0
2015-01-13,7.31,7.45,6.87,7.08,856030,0
2015-01-14,7.26,7.32,6.87,7.04,918392,0
2015-01-15,7.23,7.56,7.2,7.25,1209990,0
2015-01-16,7.33,7.54,7.13,7.21,813505,0
2015-01-20,7.37,7.46,7.27,7.34,752342,0
2015-01-21,7.39,7.44,6.88,7.15,776349,0
2015-01-22,7.12,7.17,6.6,6.67,1089078,0
2015-01-23,6.48,6.65,6.37,6.46,747410,0
2015-01-26,6.38,6.58,6.28,6.53,801674,0
2015-01-27,6.52,7.04,6.5,6.99,689694,0
2015-01-28,6.8,7.03,6.55,6.63,744391,0
2015-01-29,6.5,6.54,6.12,6.39,710998,0
2015-01-30,6.37,6.76,6.31,6.68,455124,0
2015-02-02,6.65,6.73,6.42,6.58,746601,0
2015-02-03,6.55,6.68,6.35,6.49,1236429,0
2015-02-04,6.62,6.73,6.5,6.66,780529,0
2015-02-05,6.68,6.9,6.66,6.89,632424,0
2015-02-06,6.64,6.71,6.44,6.52,904467,0
2015-02-09,6.55,6.65,6.46,6.49,400284,0
2015-02-10,6.4,6.5,6.3,6.46,390352,0
2015-02-11,6.4,6.49,6.3,6.35,569236,0
2015-02-12,6.4,6.57,6.33,6.51,464462,0
2015-02-13,6.59,6.63,6.4,6.44,479148,0
2015-02-17,6.4,6.63,6.22,6.62,1495368,0
2015-02-18,6.55,6.62,5.88,6.09,1413514,0
2015-02-19,6.03,6.11,5.93,5.96,764599,0
2015-02-20,6.02,6.16,5.85,5.86,2050449,0
2015-02-23,5.82,5.91,5.71,5.76,947985,0
2015-02-24,5.82,5.89,5.68,5.75,572623,0
2015-02-25,5.88,6.07,5.84,6.01,509398,0
2015-02-26,6.13,6.16,5.98,6.07,470364,0
2015-02-27,6.14,6.23,6.09,6.16,325871,0
2015-03-02,6.16,6.21,5.9,5.95,485200,0
2015-03-03,5.98,6.04,5.67,5.8,582900,0
2015-03-04,5.73,5.85,5.52,5.62,587100,0
2015-03-05,5.6,5.75,5.58,5.63,271600,0
2015-03-06,5.51,5.56,5.25,5.41,851000,0
2015-03-09,5.46,5.46,5.04,5.11,859800,0
2015-03-10,5.1,5.25,4.93,5.09,991300,0
2015-03-11,5.03,5.26,4.85,5.25,933000,0
2015-03-12,5.29,5.35,5.09,5.11,641100,0
2015-03-13,5.14,5.23,5.01,5.22,504800,0
2015-03-16,5.22,5.28,4.98,5.07,899400,0
2015-03-17,5,5.23,4.95,5.04,783200,0
2015-03-18,5.02,5.54,5.02,5.5,818600,0
2015-03-19,5.48,5.6,5.3,5.44,857200,0
2015-03-20,5.53,5.91,5.44,5.62,5834800,0
2015-03-23,5.78,5.87,5.58,5.65,775300,0
2015-03-24,5.7,5.7,5.47,5.54,428600,0
2015-03-25,5.63,5.68,5.43,5.47,368500,0
2015-03-26,5.55,5.63,5.2,5.25,488900,0
2015-03-27,5.25,5.43,5.12,5.31,435000,0
2015-03-30,5.2,5.23,5.04,5.11,500900,0
2015-03-31,5.13,5.14,4.96,5.04,911743,0
2015-04-01,5.09,5.49,5.06,5.48,1024500,0
2015-04-02,5.49,5.76,5.43,5.68,786200,0
2015-04-06,6.01,6.24,5.98,6.09,1554000,0
2015-04-07,6.05,6.07,5.9,5.91,964370,0
2015-04-08,5.99,6.13,5.88,5.96,619800,0
2015-04-09,5.96,5.96,5.72,5.77,376208,0
2015-04-10,5.85,6.08,5.85,6.05,568700,0
2015-04-13,6.05,6.05,5.86,5.88,326300,0
2015-04-14,5.92,5.99,5.8,5.87,293100,0
2015-04-15,5.91,6.16,5.82,6.08,512952,0
2015-04-16,6.13,6.18,5.95,6.04,361171,0
2015-04-17,6.05,6.12,5.87,5.91,274600,0
2015-04-20,5.89,5.89,5.71,5.84,401704,0
2015-04-21,5.84,5.87,5.73,5.78,392107,0
2015-04-22,5.8,5.8,5.5,5.54,553185,0
2015-04-23,5.51,5.72,5.48,5.63,312300,0
2015-04-24,5.59,5.74,5.48,5.5,320088,0
2015-04-27,5.55,5.85,5.52,5.75,665100,0
2015-04-28,5.77,6,5.77,5.98,413100,0
2015-04-29,6,6.17,5.95,6.07,570500,0
2015-04-30,5.95,5.95,5.65,5.76,813400,0
2015-05-01,5.72,5.78,5.64,5.74,300600,0
2015-05-04,5.84,6,5.75,5.84,376100,0
2015-05-05,6,6.04,5.81,5.88,394500,0
2015-05-06,5.91,5.94,5.7,5.72,408208,0
2015-05-07,5.66,5.75,5.57,5.73,414585,0
2015-05-08,5.77,5.79,5.58,5.71,239000,0
2015-05-11,5.7,5.85,5.62,5.65,206900,0
2015-05-12,5.65,5.89,5.62,5.85,316890,0
2015-05-13,6,6.32,6,6.18,813200,0
2015-05-14,6.32,6.56,6.28,6.39,725600,0
2015-05-15,6.38,6.43,6.25,6.31,1219960,0
2015-05-18,6.36,6.38,6.12,6.16,296326,0
2015-05-19,6.05,6.05,5.89,6.01,414900,0
2015-05-20,6.01,6.15,5.99,6.05,358700,0
2015-05-21,6.03,6.06,5.76,5.77,528500,0
2015-05-22,5.79,5.81,5.68,5.77,355900,0
2015-05-26,5.6,5.62,5.35,5.41,701549,0
2015-05-27,5.41,5.48,5.34,5.39,411400,0
2015-05-28,5.37,5.55,5.28,5.54,452841,0
2015-05-29,5.54,5.94,5.51,5.93,1088500,0
2015-06-01,5.97,5.98,5.76,5.91,607953,0
2015-06-02,5.96,6.23,5.93,6.2,1117186,0
2015-06-03,6.13,6.19,6.03,6.11,781200,0
2015-06-04,6.18,6.21,6,6.12,639100,0
2015-06-05,6.03,6.03,5.84,5.88,520200,0
2015-06-08,5.9,6.03,5.85,6.02,653100,0
2015-06-09,6.07,6.23,5.94,5.97,592694,0
2015-06-10,6.16,6.24,5.98,6.2,729154,0
2015-06-11,6.14,6.16,5.82,5.95,523636,0
2015-06-12,5.94,6.11,5.83,5.9,529000,0
2015-06-15,5.87,5.89,5.6,5.7,838000,0
2015-06-16,5.67,5.72,5.55,5.63,508600,0
2015-06-17,5.6,5.8,5.54,5.78,761200,0
2015-06-18,5.92,5.96,5.76,5.76,925200,0
2015-06-19,5.74,5.82,5.63,5.82,1536900,0
2015-06-22,5.73,5.8,5.54,5.61,637300,0
2015-06-23,5.54,5.57,5.43,5.46,527215,0
2015-06-24,5.41,5.55,5.36,5.37,494100,0
2015-06-25,5.47,5.48,5.33,5.4,465800,0
2015-06-26,5.35,5.46,5.34,5.36,381700,0
2015-06-29,5.4,5.62,5.38,5.4,620700,0
2015-06-30,5.44,5.54,5.31,5.42,575061,0
2015-07-01,5.4,5.41,5.01,5.03,711300,0
2015-07-02,5.12,5.23,4.96,5.2,746800,0
2015-07-06,5.23,5.45,5.2,5.29,618200,0
2015-07-07,5.12,5.17,4.85,4.99,1114900,0
2015-07-08,5.02,5.15,4.88,4.9,435500,0
2015-07-09,5,5.03,4.81,4.88,564400,0
2015-07-10,4.9,5.04,4.83,5.02,469800,0
2015-07-13,4.93,5.21,4.83,5.21,638200,0
2015-07-14,5.2,5.38,5.14,5.3,582424,0
2015-07-15,5.25,5.36,5.16,5.31,630081,0
2015-07-16,5.3,5.37,5.21,5.34,463500,0
2015-07-17,5.33,5.34,5.2,5.3,723900,0
2015-07-20,5.15,5.15,4.56,4.59,1727000,0
2015-07-21,4.62,4.91,4.53,4.67,635500,0
2015-07-22,4.53,4.7,4.43,4.59,587100,0
2015-07-23,4.66,4.68,4.41,4.46,990800,0
2015-07-24,4.39,4.8,4.26,4.74,1060400,0
2015-07-27,4.7,4.97,4.58,4.63,744900,0
2015-07-28,4.68,4.79,4.62,4.75,446600,0
2015-07-29,4.75,4.97,4.64,4.89,734700,0
2015-07-30,4.81,4.9,4.69,4.81,571700,0
2015-07-31,4.99,5.17,4.9,4.98,629000,0
2015-08-03,4.95,4.99,4.76,4.77,342284,0
2015-08-04,4.96,5.02,4.76,4.8,614800,0
2015-08-05,4.86,4.92,4.67,4.69,594400,0
2015-08-06,4.73,4.95,4.65,4.86,537425,0
2015-08-07,5.01,5.15,4.88,4.88,821100,0
2015-08-10,4.98,5.3,4.88,5.24,1027600,0
2015-08-11,5.3,5.35,5.06,5.32,745375,0
2015-08-12,5.47,5.65,5.43,5.61,1087800,0
2015-08-13,5.45,5.58,5.1,5.34,687000,0
2015-08-14,5.43,5.48,5.12,5.2,420300,0
2015-08-17,5.24,5.52,5.24,5.35,722000,0
2015-08-18,5.25,5.31,5.15,5.29,372700,0
2015-08-19,5.35,5.65,5.33,5.63,672600,0
2015-08-20,5.77,5.89,5.62,5.67,919900,0
2015-08-21,5.7,5.82,5.5,5.55,1059400,0
2015-08-24,5.47,5.67,5.26,5.27,1399813,0
2015-08-25,5.39,5.4,4.97,5.05,957700,0
2015-08-26,4.97,5,4.72,4.77,926500,0
2015-08-27,4.79,5.06,4.76,4.99,813500,0
2015-08-28,5,5.43,5,5.43,714900,0
2015-08-31,5.32,5.43,5.15,5.34,459800,0
2015-09-01,5.43,5.52,5.24,5.25,509100,0
2015-09-02,5.23,5.31,5.05,5.15,366000,0
2015-09-03,5,5.29,4.96,5.01,412400,0
2015-09-04,5.04,5.09,4.95,5.02,352400,0
2015-09-08,5.17,5.27,4.97,5.15,460200,0
2015-09-09,5.09,5.21,4.84,4.86,602600,0
2015-09-10,4.99,5.04,4.8,4.81,614220,0
2015-09-11,4.77,4.95,4.56,4.93,781200,0
2015-09-14,4.91,5.09,4.79,4.99,567900,0
2015-09-15,4.98,5.09,4.89,4.9,363900,0
2015-09-16,5.12,5.27,5.02,5.14,1100400,0
2015-09-17,5.16,5.5,5.11,5.45,1148468,0
2015-09-18,5.54,5.79,5.41,5.58,2200200,0
2015-09-21,5.49,5.65,5.39,5.61,667500,0
2015-09-22,5.48,5.55,5.32,5.4,384500,0
2015-09-23,5.49,5.56,5.39,5.42,206400,0
2015-09-24,5.54,5.87,5.54,5.84,783790,0
2015-09-25,5.74,6.01,5.63,5.81,737500,0
2015-09-28,5.7,5.8,5.64,5.74,605369,0
2015-09-29,5.8,5.95,5.75,5.87,551600,0
2015-09-30,5.8,6.06,5.76,6.05,557500,0
2015-10-01,6.1,6.21,5.95,5.98,451500,0
2015-10-02,6.12,6.49,6.06,6.49,798800,0
2015-10-05,6.49,6.79,6.47,6.69,1033849,0
2015-10-06,6.79,6.9,6.58,6.72,905500,0
2015-10-07,6.76,6.79,6.51,6.71,663400,0
2015-10-08,6.61,6.91,6.57,6.62,630100,0
2015-10-09,6.75,6.77,6.39,6.52,1157400,0
2015-10-12,6.69,6.69,6.21,6.29,319417,0
2015-10-13,6.36,6.6,6.29,6.43,587200,0
2015-10-14,6.55,6.95,6.5,6.93,983300,0
2015-10-15,6.83,6.95,6.7,6.82,863000,0
2015-10-16,6.82,6.83,6.55,6.56,467700,0
2015-10-19,6.55,6.64,6.24,6.31,530133,0
2015-10-20,6.35,6.555,6.34,6.5,439617,0
2015-10-21,6.42,6.45,6.17,6.27,514700,0
2015-10-22,6.5,6.73,6.46,6.47,919300,0
2015-10-23,6.58,6.65,6.41,6.59,1424100,0
2015-10-26,6.59,6.62,6.42,6.46,842000,0
2015-10-27,6.41,6.5,6.34,6.43,478300,0
2015-10-28,6.52,6.61,6.07,6.19,1182200,0
2015-10-29,6.13,6.26,5.82,5.93,792600,0
2015-10-30,5.92,6.09,5.89,5.99,598800,0
2015-11-02,5.95,6.01,5.8,5.89,677405,0
2015-11-03,5.76,5.95,5.76,5.87,752000,0
2015-11-04,5.85,5.89,5.54,5.6,697175,0
2015-11-05,5.6,5.61,5.4,5.51,915100,0
2015-11-06,5.37,5.43,5.24,5.25,712000,0
2015-11-09,5.25,5.49,5.12,5.44,861482,0
2015-11-10,5.34,5.49,5.28,5.37,420400,0
2015-11-11,5.37,5.5,5.32,5.47,392000,0
2015-11-12,5.33,5.55,5.29,5.37,461300,0
2015-11-13,5.33,5.61,5.31,5.49,388300,0
2015-11-16,5.54,5.6,5.34,5.44,590200,0
2015-11-17,5.37,5.42,5.17,5.25,476800,0
2015-11-18,5.26,5.45,5.17,5.45,579100,0
2015-11-19,5.51,5.64,5.44,5.52,420400,0
2015-11-20,5.55,5.59,5.34,5.4,312500,0
2015-11-23,5.35,5.44,5.29,5.38,321000,0
2015-11-24,5.53,5.66,5.36,5.58,509400,0
2015-11-25,5.5,5.69,5.47,5.62,307500,0
2015-11-27,5.59,5.63,5.37,5.45,239900,0
2015-11-30,5.51,5.57,5.37,5.39,547700,0
2015-12-01,5.46,5.64,5.33,5.58,444869,0
2015-12-02,5.46,5.65,5.41,5.59,675328,0
2015-12-03,5.68,5.85,5.56,5.82,433286,0
2015-12-04,5.82,6.05,5.8,5.82,757500,0
2015-12-07,5.76,5.79,5.34,5.41,691300,0
2015-12-08,5.42,5.47,5.25,5.39,406033,0
2015-12-09,5.5,5.79,5.45,5.74,774800,0
2015-12-10,5.69,5.88,5.64,5.66,312100,0
2015-12-11,5.57,5.74,5.54,5.69,322000,0
2015-12-14,5.65,5.71,5.18,5.25,892738,0
2015-12-15,5.26,5.28,5.13,5.2,622400,0
2015-12-16,5.3,5.43,5.17,5.38,918600,0
2015-12-17,5.14,5.17,4.88,4.93,913100,0
2015-12-18,5.01,5.16,4.95,4.97,2412100,0
2015-12-21,5.09,5.2,5.07,5.11,612900,0
2015-12-22,5.11,5.18,5.01,5.07,354412,0
2015-12-23,5.1,5.14,4.99,5.07,416600,0
2015-12-24,5.1,5.2266,5.08,5.21,115895,0
2015-12-28,5.11,5.13,4.985,5,185780,0
2015-12-29,5.09,5.09,4.95,5.04,322453,0
2015-12-30,4.93,5,4.89,4.96,269948,0
2015-12-31,4.97,5.04,4.95,5.04,309389,0
2016-01-04,5.15,5.26,5.08,5.1,467902,0
2016-01-05,5.14,5.2032,5.02,5.06,303221,0
2016-01-06,5.13,5.36,5.13,5.31,616779,0
2016-01-07,5.37,5.67,5.33,5.6,804308,0
2016-01-08,5.32,5.51,5.2034,5.4,652945,0
2016-01-11,5.41,5.4797,5.04,5.06,725127,0
2016-01-12,5.01,5.15,4.84,5.03,733502,0
2016-01-13,5.01,5.33,5.01,5.16,582129,0
2016-01-14,5.06,5.0728,4.66,4.77,1009634,0
2016-01-15,4.93,4.94,4.56,4.61,922877,0
2016-01-19,4.63,4.65,4.18,4.18,1259400,0
2016-01-20,4.27,4.3,4,4.12,1103624,0
2016-01-21,4.1,4.3,3.995,4.29,532115,0
2016-01-22,4.26,4.38,4.13,4.23,542310,0
2016-01-25,4.31,4.4,4.24,4.27,554623,0
2016-01-26,4.37,4.54,4.34,4.47,828744,0
2016-01-27,4.43,4.46,4.28,4.4,633416,0
2016-01-28,4.31,4.37,4.13,4.16,920465,0
2016-01-29,4.15,4.33,4.14,4.28,833217,0
2016-02-01,4.33,4.5778,4.31,4.51,723383,0
2016-02-02,4.51,4.58,4.35,4.52,488217,0
2016-02-03,4.58,4.91,4.52,4.83,1102141,0
2016-02-04,5.04,5.09,4.73,4.76,1024070,0
2016-02-05,4.72,4.995,4.61,4.97,703495,0
2016-02-08,5.12,5.28,5.005,5.02,968632,0
2016-02-09,5.07,5.23,4.83,4.86,768463,0
2016-02-10,4.82,4.86,4.625,4.82,813896,0
2016-02-11,5.17,5.35,5.025,5.03,1439248,0
2016-02-12,4.92,5.25,4.92,5.23,847575,0
2016-02-16,5.03,5.12,4.75,4.75,1040194,0
2016-02-17,4.86,5.02,4.72,4.84,1310326,0
2016-02-18,4.83,5.18,4.76,5.11,1366162,0
2016-02-19,5.08,5.26,4.9901,5.13,1134797,0
2016-02-22,5,5.16,4.96,5.06,975455,0
2016-02-23,4.52,4.69,4.48,4.52,6714157,0
2016-02-24,4.66,4.73,4.51,4.57,3593720,0
2016-02-25,4.58,4.69,4.54,4.61,1374123,0
2016-02-26,4.53,4.63,4.43,4.47,1653069,0
2016-02-29,4.55,4.68,4.5101,4.66,1064122,0
2016-03-01,4.75,4.75,4.48,4.52,1181150,0
2016-03-02,4.54,4.705,4.48,4.68,1244838,0
2016-03-03,4.71,5.3675,4.7,5.3,2205644,0
2016-03-04,5.12,5.83,5.11,5.63,4922267,0
2016-03-07,5.7,5.76,5.3,5.45,2412345,0
2016-03-08,5.47,5.5601,5.02,5.11,2354104,0
2016-03-09,5.01,5.33,4.92,5.18,2695075,0
2016-03-10,5.24,5.45,5.17,5.33,2248330,0
2016-03-11,5.37,5.44,5.005,5.1,1765149,0
2016-03-14,5.18,5.35,5.07,5.11,1898855,0
2016-03-15,5.11,5.11,4.85,4.98,1734898,0
2016-03-16,4.97,5.52,4.875,5.49,2022524,0
2016-03-17,5.57,5.7099,5.38,5.4,1705525,0
2016-03-18,5.37,5.44,5.22,5.3,6097351,0
2016-03-21,5.28,5.58,5.221,5.48,1232661,0
2016-03-22,5.56,5.62,5.4,5.5,831310,0
2016-03-23,5.26,5.28,5.005,5.04,1223866,0
2016-03-24,5.04,5.18,4.98,5.12,743835,0
2016-03-28,5.14,5.16,4.95,5.14,749864,0
2016-03-29,5.11,5.52,5.1,5.46,1027573,0
2016-03-30,5.41,5.555,5.25,5.53,1575958,0
2016-03-31,5.58,5.67,5.34,5.35,967379,0
2016-04-01,5.25,5.5,5.12,5.49,1334883,0
2016-04-04,5.49,5.5,5.24,5.28,711230,0
2016-04-05,5.38,5.49,5.3,5.45,845350,0
2016-04-06,5.45,5.52,5.35,5.52,852975,0
2016-04-07,5.66,5.725,5.52,5.69,2471386,0
2016-04-08,5.73,6.1285,5.71,6.05,2736636,0
2016-04-11,6.2,6.7,6.16,6.66,3824618,0
2016-04-12,6.7,6.9,6.5201,6.8,1751138,0
2016-04-13,6.67,6.81,6.57,6.61,1376052,0
2016-04-14,6.6,6.61,6.22,6.43,1302504,0
2016-04-15,6.44,6.55,6.33,6.47,1205452,0
2016-04-18,6.6,6.76,6.455,6.67,1115245,0
2016-04-19,6.98,7.11,6.86,7.04,2103219,0
2016-04-20,7.06,7.3469,6.98,7.06,2129195,0
2016-04-21,7.23,7.395,7.05,7.36,2491897,0
2016-04-22,7.32,7.605,7.07,7.21,1692099,0
2016-04-25,7.23,7.3096,7,7.1,1053628,0
2016-04-26,7.14,7.31,7.04,7.29,844758,0
2016-04-27,7.32,7.46,7.24,7.41,1241670,0
2016-04-28,7.45,7.95,7.42,7.85,1848513,0
2016-04-29,8,8.31,7.99,8.23,1944230,0
2016-05-02,8.37,8.38,7.89,8.02,1914413,0
2016-05-03,8,8.11,7.74,7.86,1503799,0
2016-05-04,7.69,7.99,7.33,7.48,1588781,0
2016-05-05,7.63,7.83,7.42,7.67,1559656,0
2016-05-06,7.82,8.37,7.76,8.17,1780188,0
2016-05-09,7.91,7.97,7.7,7.73,1053415,0
2016-05-10,7.75,8.07,7.59,8.05,1096730,0
2016-05-11,8.19,8.33,7.81,8.18,1318294,0
2016-05-12,8.27,8.65,8.19,8.25,1958477,0
2016-05-13,8.32,8.4974,8.03,8.42,1488110,0
2016-05-16,8.53,8.74,8.35,8.52,1426185,0
2016-05-17,8.47,8.68,8.25,8.46,1870502,0
2016-05-18,8.28,8.3911,7.72,7.74,2288640,0
2016-05-19,7.52,8.11,7.43,7.96,1900773,0
2016-05-20,8.04,8.11,7.7736,8.05,1612535,0
2016-05-23,7.9,7.98,7.75,7.85,929323,0
2016-05-24,7.77,7.81,7.28,7.31,1945774,0
2016-05-25,7.22,7.5,7.01,7.46,1308806,0
2016-05-26,7.63,7.7598,7.375,7.51,1033395,0
2016-05-27,7.42,7.45,7.02,7.04,1503730,0
2016-05-31,7.11,7.49,7.07,7.29,1474339,0
2016-06-01,7.31,7.46,7.05,7.21,1144767,0
2016-06-02,7.21,7.46,7.17,7.32,986479,0
2016-06-03,7.7,8.29,7.69,8.26,1931595,0
2016-06-06,8.28,8.42,8.05,8.29,1230418,0
2016-06-07,8.13,8.57,8.11,8.45,1526251,0
2016-06-08,8.73,8.96,8.67,8.69,1342353,0
2016-06-09,8.69,9.02,8.67,8.91,1184296,0
2016-06-10,9,9.1899,8.685,8.82,1353031,0
2016-06-13,9.03,9.04,8.73,8.87,1698768,0
2016-06-14,8.88,8.9,8.48,8.62,1553526,0
2016-06-15,8.61,9.31,8.55,9.3,2225116,0
2016-06-16,9.57,9.71,9.22,9.39,3490206,0
2016-06-17,9.51,9.645,9.39,9.57,6732086,0
2016-06-20,9.33,9.89,9.31,9.74,1670396,0
2016-06-21,9.47,9.67,9.45,9.53,1128343,0
2016-06-22,9.59,9.72,9.39,9.72,1376068,0
2016-06-23,9.65,9.69,9.53,9.53,823139,0
2016-06-24,10.27,10.36,9.62,9.99,2424512,0
2016-06-27,10.22,10.27,9.8,10.23,2401309,0
2016-06-28,10.15,10.45,10.08,10.16,1234382,0
2016-06-29,10.29,10.8,10.25,10.56,1552228,0
2016-06-30,10.63,11.235,10.61,11.2,1982568,0
2016-07-01,11.44,11.84,11.38,11.69,1749904,0
2016-07-05,11.8,11.81,11.26,11.67,2460744,0
2016-07-06,11.86,12.095,11.67,12,2621504,0
2016-07-07,11.88,11.91,11.545,11.63,1440728,0
2016-07-08,11.54,11.995,11.5,11.93,1663728,0
2016-07-11,11.82,12.1337,11.73,12.07,1391211,0
2016-07-12,12.03,12.41,11.66,11.7,1883570,0
2016-07-13,11.89,12.35,11.84,12.14,1531958,0
2016-07-14,11.73,12.18,11.73,12.07,1129091,0
2016-07-15,11.84,11.99,11.31,11.46,2368473,0
2016-07-18,11.43,11.61,11.23,11.46,1030927,0
2016-07-19,11.36,11.58,11.28,11.45,620388,0
2016-07-20,11.2,11.2,10.41,10.51,2143442,0
2016-07-21,10.63,11.12,10.54,10.83,1348478,0
2016-07-22,10.72,11.039,10.66,10.91,726968,0
2016-07-25,10.77,10.78,10.32,10.44,1061815,0
2016-07-26,10.57,10.9,10.52,10.73,786570,0
2016-07-27,10.86,11.41,10.66,11.27,1522249,0
2016-07-28,11.39,11.72,11.1,11.47,1430727,0
2016-07-29,11.64,12.11,11.58,11.88,1173054,0
2016-08-01,11.88,12.03,11.62,11.99,759469,0
2016-08-02,12.15,12.15,11.84,11.93,929982,0
2016-08-03,11.88,11.94,11.64,11.85,533661,0
2016-08-04,11.88,12.19,11.88,11.97,714156,0
2016-08-05,11.68,11.68,11.32,11.57,885463,0
2016-08-08,11.52,11.79,11.41,11.41,783030,0
2016-08-09,11.47,11.93,11.46,11.85,774041,0
2016-08-10,12.12,12.2399,11.93,12,1056376,0
2016-08-11,11.86,12.03,11.5837,11.68,1052650,0
2016-08-12,11.9,12.0158,11.66,11.77,986222,0
2016-08-15,11.77,12.025,11.75,11.77,785263,0
2016-08-16,11.93,11.98,11.73,11.8,699911,0
2016-08-17,11.72,11.77,11.25,11.67,1600649,0
2016-08-18,11.72,11.93,11.5101,11.92,1062024,0
2016-08-19,11.6,11.74,11.37,11.43,1072938,0
2016-08-22,11.24,11.395,11.1,11.31,902704,0
2016-08-23,11.35,11.46,10.515,10.61,1949249,0
2016-08-24,10.4,10.46,9.56,9.69,2248768,0
2016-08-25,9.64,10.27,9.34,10.15,1868133,0
2016-08-26,10.37,10.77,9.95,10.09,2210316,0
2016-08-29,9.93,10.41,9.882,10.24,1060762,0
2016-08-30,10.16,10.265,9.61,9.76,1539552,0
2016-08-31,9.61,9.645,9.37,9.62,1637351,0
2016-09-01,9.55,10.23,9.45,10.23,1677107,0
2016-09-02,10.56,10.79,10.29,10.72,2237664,0
2016-09-06,11.02,11.84,10.93,11.7,2534859,0
2016-09-07,11.6,11.77,11.27,11.74,1800896,0
2016-09-08,11.69,12.09,11.63,11.7,1656702,0
2016-09-09,11.54,11.55,10.55,10.68,2260976,0
2016-09-12,10.42,11.11,10.35,11.1,3612273,0
2016-09-13,10.93,10.975,10.67,10.85,3088744,0
2016-09-14,11.01,11.09,10.62,10.81,2521579,0
2016-09-15,10.76,10.86,10.44,10.59,2273009,0
2016-09-16,10.45,10.59,10.03,10.1,7979089,0
2016-09-19,10.18,10.35,10.06,10.08,1364337,0
2016-09-20,10.06,10.199,9.97,10.13,1045912,0
2016-09-21,10.47,11.36,10.35,11.29,2801624,0
2016-09-22,11.53,11.59,11.02,11.15,1769772,0
2016-09-23,11.1,11.28,10.83,10.91,1128578,0
2016-09-26,10.99,11.08,10.52,10.55,1134064,0
2016-09-27,10.36,10.52,10.04,10.28,1292255,0
2016-09-28,10.28,10.63,9.93,10.55,1124335,0
2016-09-29,10.44,10.63,10.3,10.52,963526,0
2016-09-30,10.71,10.74,10.255,10.27,1320032,0
2016-10-03,10.23,10.4,9.915,10.09,960162,0
2016-10-04,9.64,9.66,8.75,8.81,2669216,0
2016-10-05,8.99,9.01,8.31,8.63,3089310,0
2016-10-06,8.32,8.57,8.25,8.44,1907531,0
2016-10-07,8.74,8.93,8.36,8.6,2364643,0
2016-10-10,8.75,8.93,8.5,8.59,1507107,0
2016-10-11,8.8,9,8.54,8.65,2592374,0
2016-10-12,8.73,8.93,8.6141,8.83,1294381,0
2016-10-13,8.88,9.4,8.8,9.02,1603983,0
2016-10-14,8.93,9.24,8.92,8.94,1786135,0
2016-10-17,8.99,9.31,8.95,9.21,853343,0
2016-10-18,9.44,9.84,9.2585,9.8,1375995,0
2016-10-19,10.02,10.09,9.8,9.89,1468805,0
2016-10-20,9.89,9.94,9.67,9.85,1318856,0
2016-10-21,9.77,9.97,9.76,9.93,783422,0
2016-10-24,10.03,10.14,9.525,9.69,1446760,0
2016-10-25,9.78,10.03,9.71,9.9,748128,0
2016-10-26,9.87,9.95,9.545,9.65,822003,0
2016-10-27,9.69,9.76,9.51,9.54,841823,0
2016-10-28,9.5,9.8,9.3206,9.56,1150505,0
2016-10-31,9.61,9.79,9.47,9.79,763069,0
2016-11-01,10,10.52,9.905,10.2,1797745,0
2016-11-02,10.52,10.76,9.865,9.92,2595964,0
2016-11-03,9.87,10.15,9.85,10.09,1680802,0
2016-11-04,10.09,10.18,9.815,10.02,1674953,0
2016-11-07,9.69,9.76,9.405,9.62,1134763,0
2016-11-08,9.65,9.97,9.375,9.46,1674382,0
2016-11-09,10.09,10.09,9.2338,9.47,3100376,0
2016-11-10,9.36,9.36,8.83,8.94,2781700,0
2016-11-11,8.87,8.97,7.98,8.06,3397408,0
2016-11-14,8.02,8.73,7.7701,8.56,2379283,0
2016-11-15,8.6,8.99,8.56,8.94,1910805,0
2016-11-16,8.87,8.94,8.63,8.8,1515670,0
2016-11-17,8.84,9.18,8.4335,8.59,2386312,0
2016-11-18,8.45,8.64,8.2,8.43,1734684,0
2016-11-21,8.58,8.77,8.45,8.63,1332343,0
2016-11-22,8.69,8.79,8.36,8.77,1568720,0
2016-11-23,8.35,8.45,8.14,8.33,1654861,0
2016-11-25,8.4,8.47,8.18,8.22,772158,0
2016-11-28,8.36,8.56,8.24,8.52,1383004,0
2016-11-29,8.27,8.8399,8.26,8.78,1942801,0
2016-11-30,8.7,8.82,8.59,8.74,1534215,0
2016-12-01,8.66,9.08,8.38,8.77,1781842,0
2016-12-02,8.9,9.395,8.88,9.25,1769410,0
2016-12-05,9.12,9.6,9.05,9.54,1679239,0
2016-12-06,9.52,9.64,9.26,9.3,1779040,0
2016-12-07,9.51,9.595,9.12,9.19,1453428,0
2016-12-08,9.18,9.33,9.07,9.21,996520,0
2016-12-09,9.09,9.24,8.44,8.48,2163415,0
2016-12-12,8.59,8.63,8.12,8.37,2804379,0
2016-12-13,8.29,8.4401,8.175,8.41,1848915,0
2016-12-14,8.5,8.5499,7.84,7.86,2970307,0
2016-12-15,7.57,7.59,7.06,7.3,3956422,0
2016-12-16,7.37,7.59,7.1,7.1,9372303,0
2016-12-19,7.13,7.2901,6.92,7.14,2375815,0
2016-12-20,6.96,7.25,6.82,7.2,2367572,0
2016-12-21,7.23,7.31,7.08,7.11,2038350,0
2016-12-22,7.11,7.4,7.105,7.17,1577068,0
2016-12-23,7.19,7.39,7.19,7.34,1149022,0
2016-12-27,7.5,7.76,7.43,7.75,1435839,0
2016-12-28,7.7,7.995,7.57,7.96,1584338,0
2016-12-29,8.07,8.82,8.02,8.7,3075660,0
2016-12-30,8.74,8.96,8.2,8.24,2782600,0
2017-01-03,8.38,8.96,8.37,8.93,3346907,0
2017-01-04,9.14,9.44,9.06,9.38,3182891,0
2017-01-05,9.62,10.245,9.61,10.17,3996984,0
2017-01-06,9.96,10.25,9.06,9.35,3967531,0
2017-01-09,9.66,10.19,9.44,9.74,2574161,0
2017-01-10,9.89,10.21,9.82,10.02,2614537,0
2017-01-11,9.96,10.14,9.655,9.97,2305488,0
2017-01-12,10.28,10.62,10.05,10.22,2597673,0
2017-01-13,10.11,10.39,9.93,10.32,1466619,0
2017-01-17,10.7,10.71,10.35,10.5,2220646,0
2017-01-18,10.54,10.61,10.0465,10.22,1458381,0
2017-01-19,10.04,10.3,9.84,10.14,1356506,0
2017-01-20,10.16,10.5,10.01,10.28,1419426,0
2017-01-23,10.44,10.575,10.3,10.57,1126818,0
2017-01-24,10.63,10.88,10.49,10.66,1687169,0
2017-01-25,10.4,10.55,10.27,10.54,1565224,0
2017-01-26,10.24,10.64,10.19,10.56,1516390,0
2017-01-27,10.58,10.64,10.4,10.55,1011919,0
2017-01-30,10.57,10.7,10.27,10.34,1485619,0
2017-01-31,10.64,10.81,10.59,10.8,1827085,0
2017-02-01,10.61,10.85,10.54,10.72,1579719,0
2017-02-02,10.98,11.22,10.9,11.06,1564589,0
2017-02-03,11.01,11.03,10.79,10.93,1929115,0
2017-02-06,11.13,12.42,11.11,12.4,4546192,0
2017-02-07,12.22,12.5276,11.92,12.1,3881740,0
2017-02-08,11.97,12.16,11.89,12.07,3848387,0
2017-02-09,12.1,12.16,11.65,11.67,3157283,0
2017-02-10,11.55,11.86,11.41,11.67,2621343,0
2017-02-13,11.55,11.585,11.36,11.49,1811249,0
2017-02-14,11.71,11.85,11.43,11.7,1981129,0
2017-02-15,11.46,11.58,11.3,11.31,2367544,0
2017-02-16,11.38,11.765,11.38,11.63,2460934,0
2017-02-17,11.57,11.65,11.28,11.31,1613708,0
2017-02-21,11.16,11.565,11.05,11.35,1702956,0
2017-02-22,11.28,11.62,11.05,11.34,2594863,0
2017-02-23,11.55,11.7,11.46,11.62,2937299,0
2017-02-24,11.74,11.74,10.85,10.87,2852656,0
2017-02-27,10.85,10.97,9.7602,9.79,4728077,0
2017-02-28,9.97,10.42,9.95,10.11,2746897,0
2017-03-01,9.92,10.415,9.79,10.33,3565865,0
2017-03-02,10.1,10.27,9.46,9.5,3412907,0
2017-03-03,9.54,9.94,9.25,9.82,4032464,0
2017-03-06,9.8,9.85,9.07,9.16,3691939,0
2017-03-07,9.06,9.3752,8.85,9.08,2603156,0
2017-03-08,9.19,9.39,9.1,9.29,2633998,0
2017-03-09,9.28,9.34,9.08,9.11,2690535,0
2017-03-10,9.27,9.55,9.12,9.47,3046971,0
2017-03-13,9.44,9.88,9.115,9.77,5450857,0
2017-03-14,9.7,9.7,9,9.02,4977119,0
2017-03-15,9.17,10.29,8.93,10.25,5653827,0
2017-03-16,10.48,10.53,9.94,10.31,4268342,0
2017-03-17,10.37,10.87,10.31,10.75,11008030,0
2017-03-20,10.86,11.09,10.62,10.92,3363337,0
2017-03-21,10.98,11.39,10.96,11.14,2979480,0
2017-03-22,11.23,11.43,11.08,11.27,2647813,0
2017-03-23,11.3,11.45,10.94,11.14,2953341,0
2017-03-24,11.09,11.32,10.985,11.14,2361644,0
2017-03-27,11.42,11.42,10.935,11.2,2713184,0
2017-03-28,11.26,11.28,10.615,10.86,3606082,0
2017-03-29,10.83,11.16,10.73,11.06,2486182,0
2017-03-30,10.89,11.03,10.73,10.78,2839786,0
2017-03-31,10.83,10.91,10.62,10.71,2190685,0
2017-04-03,10.73,11,10.66,10.85,2118430,0
2017-04-04,10.95,10.98,10.75,10.93,2127661,0
2017-04-05,10.69,11.07,10.69,10.96,2040695,0
2017-04-06,10.91,11.08,10.84,11.05,1225079,0
2017-04-07,11.24,11.36,10.74,10.84,1382482,0
2017-04-10,10.8,10.92,10.62,10.86,1387174,0
2017-04-11,11.04,11.24,10.93,11.21,2330058,0
2017-04-12,11.15,11.3001,10.97,11.22,1601509,0
2017-04-13,11.21,11.3,11.02,11.03,2278724,0
2017-04-17,11.07,11.13,10.63,10.78,2023523,0
2017-04-18,10.64,10.85,10.58,10.85,2128863,0
2017-04-19,10.74,10.84,10.27,10.53,2325062,0
2017-04-20,10.58,10.67,10.385,10.55,1428085,0
2017-04-21,10.57,10.63,10.38,10.49,1725147,0
2017-04-24,10.29,10.39,10.11,10.12,2004156,0
2017-04-25,9.97,9.99,9.29,9.59,3495995,0
2017-04-26,9.57,9.96,9.425,9.83,2723764,0
2017-04-27,9.78,9.83,9.49,9.72,2108221,0
2017-04-28,9.78,10.065,9.66,9.91,2368188,0
2017-05-01,9.91,10.03,9.5,9.58,1933421,0
2017-05-02,9.5392,9.5392,9.27,9.29,2637397,0
2017-05-03,9.22,9.4,9.07,9.09,3235360,0
2017-05-04,8.95,8.99,8.56,8.68,3423919,0
2017-05-05,8.74,8.96,8.611,8.85,2052578,0
2017-05-08,8.85,8.9,8.63,8.84,1430464,0
2017-05-09,8.73,8.8,8.64,8.75,1724553,0
2017-05-10,8.94,9.1,8.825,8.92,1848195,0
2017-05-11,8.98,9.18,8.93,9.12,1904491,0
2017-05-12,9.27,9.46,9.21,9.38,1433456,0
2017-05-15,9.72,9.9,9.425,9.65,1904156,0
2017-05-16,9.69,9.73,9.48,9.52,1371703,0
2017-05-17,9.83,9.91,9.5725,9.61,2264022,0
2017-05-18,9.49,9.49,9.1093,9.15,1935055,0
2017-05-19,9.3,9.3,9.015,9.09,2328579,0
2017-05-22,9.24,9.27,9.02,9.17,1781101,0
2017-05-23,9.2,9.27,8.63,8.67,2710739,0
2017-05-24,8.65,9.09,8.61,9.05,2360495,0
2017-05-25,8.93,9.15,8.86,9.11,2107386,0
2017-05-26,9.3,9.36,9.12,9.18,1846238,0
2017-05-30,9.05,9.3,9.04,9.17,1528490,0
2017-05-31,9.2,9.2,8.835,8.95,1335600,0
2017-06-01,8.84,9.05,8.79,8.96,1133999,0
2017-06-02,9.16,9.21,9.04,9.09,1221235,0
2017-06-05,9.11,9.16,8.875,9.03,1138841,0
2017-06-06,9.24,9.69,9.2,9.66,2783555,0
2017-06-07,9.52,9.5399,9.31,9.46,1497743,0
2017-06-08,9.4,9.43,9.2,9.36,1154059,0
2017-06-09,9.15,9.25,9.11,9.13,1133090,0
2017-06-12,9.08,9.35,9.04,9.3,1632442,0
2017-06-13,9.28,9.53,9.21,9.49,1326683,0
2017-06-14,9.71,9.775,8.69,8.72,3206904,0
2017-06-15,8.67,8.945,8.65,8.78,1749679,0
2017-06-16,8.8,8.97,8.75,8.9,4407912,0
2017-06-19,8.84,8.98,8.75,8.84,1375577,0
2017-06-20,8.82,8.92,8.75,8.89,980758,0
2017-06-21,8.97,9.37,8.92,9.26,1408480,0
2017-06-22,9.36,9.65,9.35,9.45,1366935,0
2017-06-23,9.59,9.68,9.46,9.66,1344322,0
2017-06-26,9.49,9.7054,9.43,9.54,998492,0
2017-06-27,9.65,9.69,9.44,9.47,989461,0
2017-06-28,9.55,9.61,9.38,9.56,725786,0
2017-06-29,9.43,9.615,9.37,9.47,1102012,0
2017-06-30,9.46,9.65,9.403,9.61,871420,0
2017-07-03,9.44,9.5,9.31,9.33,458111,0
2017-07-05,9.34,9.665,9.26,9.66,1315218,0
2017-07-06,9.64,9.97,9.63,9.87,1709867,0
2017-07-07,9.82,9.89,9.585,9.6,1206882,0
2017-07-10,9.49,9.88,9.36,9.88,1376275,0
2017-07-11,9.8,9.85,9.59,9.79,1371696,0
2017-07-12,9.89,9.97,9.68,9.69,1149390,0
2017-07-13,9.68,9.71,9.33,9.38,1126424,0
2017-07-14,9.58,9.77,9.515,9.68,1031828,0
2017-07-17,9.85,9.86,9.55,9.62,1503684,0
2017-07-18,9.74,9.98,9.68,9.86,1653245,0
2017-07-19,9.86,9.98,9.81,9.88,689823,0
2017-07-20,9.85,10.045,9.84,9.91,887545,0
2017-07-21,10.02,10.23,9.94,10.13,1134890,0
2017-07-24,10.2,10.2,9.675,9.76,1086315,0
2017-07-25,9.8,9.88,9.67,9.7,855187,0
2017-07-26,9.65,10.0793,9.621,9.99,1086229,0
2017-07-27,10.04,10.04,9.61,9.61,1008768,0
2017-07-28,9.68,9.77,9.58,9.67,1207607,0
2017-07-31,9.66,9.8,9.56,9.61,870355,0
2017-08-01,9.56,9.765,9.51,9.57,910992,0
2017-08-02,9.5,9.57,9.32,9.36,915105,0
2017-08-03,9.39,9.52,9.285,9.46,1084989,0
2017-08-04,9.31,9.36,8.855,8.9,1687278,0
2017-08-07,8.9,8.975,8.36,8.37,1811556,0
2017-08-08,8.52,8.62,8.0347,8.14,2153890,0
2017-08-09,8.35,8.65,8.31,8.57,1749112,0
2017-08-10,8.75,8.78,8.44,8.45,1601857,0
2017-08-11,8.46,8.48,7.96,8.23,2198784,0
2017-08-14,8.12,8.19,8.04,8.08,1232912,0
2017-08-15,7.91,8.05,7.87,7.95,961292,0
2017-08-16,7.96,8.39,7.94,8.28,1661665,0
2017-08-17,8.48,8.7,8.36,8.57,2395777,0
2017-08-18,8.73,8.78,8.43,8.57,1971863,0
2017-08-21,8.63,8.69,8.48,8.55,1108182,0
2017-08-22,8.51,8.56,8.17,8.18,1459395,0
2017-08-23,8.21,8.23,7.81,7.88,1831761,0
2017-08-24,7.95,8.11,7.75,8.05,1865983,0
2017-08-25,8.1,8.17,7.96,8.03,1162808,0
2017-08-28,8.1,8.24,7.96,8.21,1511216,0
2017-08-29,8.38,8.62,8.27,8.36,1960483,0
2017-08-30,8.29,8.315,8.11,8.17,939230,0
2017-08-31,8.18,8.3,8.08,8.3,1289153,0
2017-09-01,8.4,8.4,8.18,8.34,977575,0
2017-09-05,8.44,8.7,8.35,8.67,1508551,0
2017-09-06,8.6,8.8,8.42,8.54,2061467,0
2017-09-07,8.65,8.71,8.57,8.68,1267809,0
2017-09-08,8.62,8.99,8.55,8.86,2648918,0
2017-09-11,8.66,9.245,8.59,8.92,4845373,0
2017-09-12,9,9,8.65,8.87,2840567,0
2017-09-13,8.87,8.9,8.69,8.7,3913935,0
2017-09-14,8.61,8.95,8.53,8.9,2641124,0
2017-09-15,8.92,8.93,8.53,8.67,9383498,0
2017-09-18,8.55,8.57,8.1,8.1,3179636,0
2017-09-19,8.11,8.375,8.11,8.31,1859099,0
2017-09-20,8.34,8.59,8.14,8.28,2688582,0
2017-09-21,8.27,8.715,8.25,8.61,3334085,0
2017-09-22,8.68,9.25,8.655,9.23,2349021,0
2017-09-25,9.22,9.36,9.03,9.3,2223705,0
2017-09-26,9.13,9.4199,9.06,9.15,1698685,0
2017-09-27,8.98,9.25,8.95,9.2,1597852,0
2017-09-28,9.2,9.46,9.18,9.33,1268446,0
2017-09-29,9.3,9.43,9.16,9.26,1537273,0
2017-10-02,9.16,9.48,9.16,9.4,1589130,0
2017-10-03,9.48,9.7,9.23,9.4,2143279,0
2017-10-04,9.52,9.625,9.41,9.62,1571439,0
2017-10-05,9.59,9.765,9.48,9.51,1378775,0
2017-10-06,9.5,9.78,9.34,9.77,1656191,0
2017-10-09,9.915,10.02,9.86,10.01,1081426,0
2017-10-10,9.99,10.06,9.61,9.68,1484221,0
2017-10-11,10.34,12.15,10.33,12.11,10186377,0
2017-10-12,12.17,12.44,11.91,12.17,4445454,0
2017-10-13,12.2,12.24,11.76,12.01,2559801,0
2017-10-16,11.92,12,11.31,11.42,2819331,0
2017-10-17,11.31,11.5,11.18,11.32,2188484,0
2017-10-18,11.25,11.39,11.14,11.15,2398645,0
2017-10-19,11.25,11.585,11.24,11.41,2782806,0
2017-10-20,11.27,11.4,11.03,11.12,1706300,0
2017-10-23,11,11.13,10.86,11.04,1804602,0
2017-10-24,11.02,11.19,10.98,11.07,1707435,0
2017-10-25,11,11.1,10.9,10.99,1378759,0
2017-10-26,11,11.04,10.82,10.85,1382510,0
2017-10-27,10.8,11.2,10.76,11.13,1251602,0
2017-10-30,11.13,11.6,11.11,11.36,1441905,0
2017-10-31,11.32,11.33,11.16,11.27,874260,0
2017-11-01,11.4,11.51,11.14,11.22,1569809,0
2017-11-02,11.1,11.47,11.07,11.19,1603167,0
2017-11-03,11.26,11.33,11.09,11.3,1027767,0
2017-11-06,11.35,11.6,11.22,11.45,1663061,0
2017-11-07,11.4,11.48,11.2347,11.47,1090175,0
2017-11-08,11.57,11.73,11.45,11.53,1486394,0
2017-11-09,11.55,11.55,11.28,11.49,1228841,0
2017-11-10,11.5,11.725,11.351,11.4,1443743,0
