Date,Open,High,Low,Close,Volume,OpenInt
2011-07-28,3.69,3.69,3.58,3.65,20342,0
2011-07-29,3.65,3.67,3.45,3.55,40942,0
2011-08-01,3.56,3.56,3.11,3.5,22031,0
2011-08-02,3.5,3.52,3.5,3.52,6100,0
2011-08-03,3.49,3.49,3.43,3.43,3225,0
2011-08-04,3.41,3.41,3.25,3.25,14000,0
2011-08-05,3.25,3.25,3.12,3.18,3400,0
2011-08-08,2.9,3,2.55,2.85,65426,0
2011-08-09,3.3,3.3,2.95,2.95,14100,0
2011-08-10,3,3,3,3,2988,0
2011-08-11,2.99,3.15,2.99,3.13,18319,0
2011-08-12,3.08,3.15,2.98,3.1,10370,0
2011-08-15,3.1,3.64,3.1,3.64,56250,0
2011-08-16,3.5,3.5,3.26,3.4,32160,0
2011-08-17,3.4,3.4,3.31,3.31,6430,0
2011-08-18,3.35,3.5,3.24,3.36,70520,0
2011-08-19,3.36,3.55,3.1,3.16,182382,0
2011-08-22,3.19,3.23,3.1,3.23,17785,0
2011-08-23,3.22,3.4,3.16,3.4,11750,0
2011-08-24,3.41,3.41,3.28,3.4,15294,0
2011-08-25,3.43,3.43,3.05,3.15,21699,0
2011-08-26,3.18,3.33,3.1,3.1,20493,0
2011-08-29,3.25,3.25,3.05,3.05,19704,0
2011-08-30,3.06,3.1,3.05,3.05,1300,0
2011-08-31,3.05,3.11,2.96,3.11,58100,0
2011-09-01,2.98,3.25,2.97,3.14,21600,0
2011-09-02,3.11,3.13,3.1,3.13,2300,0
2011-09-06,3.05,3.17,3.05,3.17,15680,0
2011-09-07,3.22,3.22,3.11,3.18,15200,0
2011-09-08,3.16,3.2,3.01,3.14,21445,0
2011-09-09,3.14,3.14,3.02,3.05,1850,0
2011-09-12,3.03,3.1,3,3.1,39650,0
2011-09-13,3.09,3.1,2.95,3.03,37330,0
2011-09-14,3.02,3.08,2.97,3,10300,0
2011-09-15,3,3,2.95,2.97,10400,0
2011-09-16,2.9,2.9,2.7,2.85,100661,0
2011-09-19,2.85,2.88,2.82,2.83,9702,0
2011-09-20,2.83,2.83,2.74,2.8,20189,0
2011-09-21,3,3,2.86,2.86,11969,0
2011-09-22,2.86,3.73,2.6,2.8,21349,0
2011-09-23,2.8,3,2.79,2.9,7458,0
2011-09-26,2.95,3,2.9,2.9,11600,0
2011-09-27,2.9,2.9,2.89,2.89,3450,0
2011-09-28,2.9,2.93,2.85,2.92,12266,0
2011-09-29,2.9,2.97,2.87,2.88,17864,0
2011-09-30,2.89,2.89,2.82,2.85,5600,0
2011-10-03,2.8,2.8,2.36,2.48,41225,0
2011-10-04,2.25,2.5,2.2,2.42,19700,0
2011-10-05,2.5,2.5,2.5,2.5,6500,0
2011-10-06,2.5,2.5,2.47,2.5,9176,0
2011-10-07,2.47,2.5,2.4,2.5,11850,0
2011-10-10,2.54,2.54,2.46,2.46,5800,0
2011-10-11,2.5,2.72,2.5,2.72,15500,0
2011-10-12,2.75,2.89,2.75,2.85,28200,0
2011-10-13,2.89,2.95,2.88,2.95,20980,0
2011-10-14,2.97,2.97,2.9,2.95,14500,0
2011-10-17,2.92,2.95,2.92,2.95,8513,0
2011-10-18,2.95,3.1,2.92,3,25355,0
2011-10-19,2.98,3.04,2.98,3.03,3561,0
2011-10-20,3.03,3.09,2.9,3.03,24871,0
2011-10-21,3.05,3.05,2.84,2.84,6855,0
2011-10-24,2.96,3.04,2.96,3.01,29764,0
2011-10-25,3,3.01,2.96,3,14332,0
2011-10-26,3,3,2.91,2.95,27275,0
2011-10-27,2.96,3.05,2.96,2.99,93930,0
2011-10-28,2.99,3.04,2.95,3.02,10400,0
2011-10-31,3.03,3.03,2.91,2.96,13700,0
2011-11-01,2.9,2.93,2.85,2.91,4200,0
2011-11-02,2.95,2.95,2.9,2.91,5775,0
2011-11-03,2.95,2.95,2.8,2.8,12010,0
2011-11-04,2.78,3,2.78,2.99,24910,0
2011-11-07,2.97,2.97,2.91,2.91,3115,0
2011-11-08,2.97,3.1,2.9,2.9,28416,0
2011-11-09,2.87,2.9,2.85,2.86,4400,0
2011-11-10,2.88,2.92,2.8,2.8,9700,0
2011-11-14,2.82,3,2.82,2.95,18279,0
2011-11-15,3,3.65,3,3.49,238938,0
2011-11-16,3.41,3.75,3.29,3.5,78078,0
2011-11-17,3.55,3.74,3.43,3.48,54004,0
2011-11-18,3.48,3.62,3.48,3.59,21271,0
2011-11-21,3.5,3.5,3.3,3.45,44051,0
2011-11-22,3.48,3.48,3.3,3.4,8666,0
2011-11-23,3.4,3.5,3.4,3.43,11166,0
2011-11-25,3.42,3.43,3.42,3.43,1610,0
2011-11-28,3.45,3.5,3.31,3.31,26087,0
2011-11-29,3.33,3.33,3.25,3.25,20350,0
2011-11-30,3.29,3.3,3.1,3.3,46191,0
2011-12-01,3.26,3.31,3.26,3.27,16154,0
2011-12-02,3.3,3.45,3.29,3.3,36518,0
2011-12-05,3.35,3.39,3.35,3.36,7800,0
2011-12-06,3.38,3.56,3.3,3.5,65453,0
2011-12-07,3.55,3.67,3.55,3.59,33679,0
2011-12-08,3.59,3.59,3.44,3.44,2100,0
2011-12-09,3.48,3.55,3.4,3.4,23135,0
2011-12-12,3.4,3.4,3.28,3.3,12100,0
2011-12-13,3.4,3.42,3.15,3.17,52962,0
2011-12-14,3.1,3.17,3.01,3.05,53958,0
2011-12-15,3.08,3.08,2.95,3,24524,0
2011-12-16,2.93,3.26,2.76,2.8,502746,0
2011-12-19,2.83,2.92,2.76,2.83,85287,0
2011-12-20,3,3,2.8,2.8,50370,0
2011-12-21,2.76,2.97,2.75,2.9,91290,0
2011-12-22,2.9,3.13,2.86,2.91,73883,0
2011-12-23,2.93,2.96,2.89,2.9,19000,0
2011-12-27,2.93,2.93,2.76,2.82,83704,0
2011-12-28,2.8,2.88,2.75,2.8,61980,0
2011-12-29,2.85,2.87,2.8,2.85,37272,0
2011-12-30,2.86,2.86,2.75,2.85,17039,0
2012-01-03,2.85,2.96,2.82,2.89,93745,0
2012-01-04,2.9,2.93,2.88,2.9,31080,0
2012-01-05,2.92,2.95,2.88,2.9,47327,0
2012-01-06,2.42,2.92,2.42,2.9,71393,0
2012-01-09,2.42,3,2.42,2.89,37680,0
2012-01-10,2.89,2.95,2.85,2.92,26215,0
2012-01-11,2.94,3.12,2.92,3.05,193974,0
2012-01-12,3.11,3.22,3.11,3.13,168046,0
2012-01-13,3.12,3.13,3.03,3.03,50404,0
2012-01-17,3.01,3.07,3,3.05,121666,0
2012-01-18,2.54,3.05,2.54,2.98,33296,0
2012-01-19,2.96,3.01,2.96,3,8848,0
2012-01-20,2.97,3,2.9,3,12847,0
2012-01-23,2.98,3.02,2.96,2.98,51799,0
2012-01-24,2.95,2.98,2.9,2.94,30525,0
2012-01-25,3,3,2.9,2.92,30534,0
2012-01-26,2.98,3.07,2.94,2.94,52200,0
2012-01-27,2.92,2.96,2.9,2.92,13436,0
2012-01-30,3.02,3.02,2.89,2.89,19899,0
2012-01-31,2.91,2.99,2.8,2.84,230819,0
2012-02-01,2.87,2.97,2.87,2.97,32654,0
2012-02-02,2.95,2.95,2.9,2.9,36920,0
2012-02-03,2.95,2.95,2.85,2.89,65626,0
2012-02-06,2.87,2.87,2.75,2.79,33950,0
2012-02-07,2.77,2.79,2.74,2.75,77911,0
2012-02-08,2.85,2.91,2.82,2.9,89976,0
2012-02-09,2.9,3.08,2.89,3.02,142001,0
2012-02-10,3.03,3.25,3,3.13,97236,0
2012-02-13,3.1,3.23,3.1,3.18,214480,0
2012-02-14,3.19,3.19,3.05,3.1,119422,0
2012-02-15,3.12,3.14,3.06,3.09,83026,0
2012-02-16,3.1,3.15,3.01,3.05,157576,0
2012-02-17,3.09,3.17,3.07,3.17,73475,0
2012-02-21,3.15,3.34,3.15,3.28,201323,0
2012-02-22,3.3,3.44,3.29,3.35,88189,0
2012-02-23,3.5,3.65,3.3,3.39,215453,0
2012-02-24,3.4,3.48,3.39,3.43,47176,0
2012-02-27,3.6,3.72,3.5,3.53,334926,0
2012-02-28,3.55,3.6,3.41,3.46,193273,0
2012-02-29,3.47,3.5,3.4,3.44,64360,0
2012-03-01,3.45,3.48,3.37,3.37,104554,0
2012-03-02,3.36,3.36,3.09,3.25,220548,0
2012-03-05,3.28,3.37,3.27,3.29,214931,0
2012-03-06,3.3,3.42,3.15,3.32,113622,0
2012-03-07,3.39,3.41,3.34,3.4,67601,0
2012-03-08,3.41,3.44,3.35,3.35,39838,0
2012-03-09,3.39,3.56,3.39,3.56,104475,0
2012-03-12,3.55,3.56,3.45,3.45,29733,0
2012-03-13,3.45,3.57,3.45,3.57,44138,0
2012-03-14,3.57,3.59,3.48,3.55,58125,0
2012-03-15,3.56,3.6,3.51,3.54,45833,0
2012-03-16,3.55,3.58,3.48,3.48,35200,0
2012-03-19,3.65,3.65,3.42,3.42,118999,0
2012-03-20,3.44,3.54,3.41,3.54,56746,0
2012-03-21,3.56,3.65,3.47,3.64,36965,0
2012-03-22,3.63,3.63,3.49,3.51,30127,0
2012-03-23,3.49,3.52,3.4,3.51,173778,0
2012-03-26,3.55,3.58,3.51,3.53,44437,0
2012-03-27,3.53,3.56,3.45,3.51,77287,0
2012-03-28,3.51,3.51,3.36,3.44,211372,0
2012-03-29,3.46,3.48,3.32,3.4,16447,0
2012-03-30,3.4,3.4,3.34,3.35,44400,0
2012-04-02,3.31,3.4,3.28,3.29,119569,0
2012-04-03,3.29,3.33,3.25,3.33,34324,0
2012-04-04,3.3,3.3,3.1,3.11,65653,0
2012-04-05,3.12,3.35,3.11,3.31,77467,0
2012-04-09,3.3,3.3,3.13,3.28,57200,0
2012-04-10,3.28,3.29,3.15,3.15,74103,0
2012-04-11,3.25,3.26,3.14,3.14,87053,0
2012-04-12,3.14,3.24,3.12,3.17,64558,0
2012-04-13,3.16,3.25,3.16,3.25,51931,0
2012-04-16,3.21,3.4,3.21,3.4,119464,0
2012-04-17,3.44,3.44,3.35,3.37,87995,0
2012-04-18,3.37,3.37,3.31,3.35,51582,0
2012-04-19,3.32,3.32,3.16,3.2,125192,0
2012-04-20,3.23,3.23,3.15,3.15,50793,0
2012-04-23,3.17,3.24,3.17,3.24,45430,0
2012-04-24,3.22,3.22,3.14,3.17,94220,0
2012-04-25,3.19,3.2,3.14,3.19,59478,0
2012-04-26,3.18,3.25,3.12,3.25,81409,0
2012-04-27,3.2,3.4,3.15,3.4,91742,0
2012-04-30,3.37,3.4,3.16,3.36,66890,0
2012-05-01,3.35,3.55,3.35,3.5,199265,0
2012-05-02,3.5,3.5,3.4,3.49,62305,0
2012-05-03,3.5,3.5,3.28,3.3,145718,0
2012-05-04,3.33,3.35,3.17,3.22,171233,0
2012-05-07,3.19,3.45,3.19,3.43,135616,0
2012-05-08,3.46,3.5,3.3,3.5,86724,0
2012-05-09,3.41,3.55,3.35,3.53,70028,0
2012-05-10,3.54,3.54,3.36,3.5,118751,0
2012-05-11,3.43,3.51,3.41,3.51,64610,0
2012-05-14,3.41,3.54,3.33,3.48,100224,0
2012-05-15,3.5,3.5,3.31,3.37,81446,0
2012-05-16,3.39,3.4,3.14,3.19,80358,0
2012-05-17,3.21,3.21,2.9,3.04,81531,0
2012-05-18,3.02,3.03,2.87,2.9,114269,0
2012-05-21,2.96,3.08,2.9,2.97,93954,0
2012-05-22,2.99,3,2.8,2.81,90195,0
2012-05-23,2.93,2.93,2.7,2.86,146773,0
2012-05-24,2.83,2.84,2.58,2.81,148260,0
2012-05-25,2.8,2.8,2.52,2.69,129198,0
2012-05-29,2.71,2.86,2.7,2.86,58132,0
2012-05-30,2.92,2.92,2.59,2.6,143865,0
2012-05-31,2.7,2.75,2.63,2.71,93289,0
2012-06-01,2.65,2.65,2.58,2.59,103784,0
2012-06-04,2.58,2.61,2.4,2.5,119166,0
2012-06-05,2.5,2.53,2.44,2.51,187983,0
2012-06-06,2.51,2.75,2.5,2.71,181913,0
2012-06-07,2.72,2.75,2.61,2.64,77788,0
2012-06-08,2.6,2.75,2.59,2.64,94823,0
2012-06-11,2.66,2.66,2.45,2.46,136176,0
2012-06-12,2.5,2.58,2.45,2.51,126779,0
2012-06-13,2.53,2.55,2.5,2.55,61484,0
2012-06-14,2.55,2.75,2.51,2.62,247676,0
2012-06-15,2.59,2.75,2.58,2.75,186254,0
2012-06-18,2.75,2.8,2.65,2.76,221917,0
2012-06-19,2.85,2.89,2.77,2.85,153647,0
2012-06-20,2.84,2.84,2.71,2.84,274958,0
2012-06-21,2.8,2.8,2.63,2.74,254904,0
2012-06-22,2.74,2.87,2.59,2.66,4756313,0
2012-06-25,2.62,2.62,2.55,2.6,210825,0
2012-06-26,2.6,2.68,2.59,2.65,77015,0
2012-06-27,2.7,2.91,2.69,2.89,203151,0
2012-06-28,2.9,2.9,2.8,2.88,163487,0
2012-06-29,2.94,3.09,2.92,3.08,304351,0
2012-07-02,3.1,3.1,2.8,2.96,252512,0
2012-07-03,2.96,3.03,2.9,3.03,76998,0
2012-07-05,3,3.02,2.9,3.01,145432,0
2012-07-06,2.99,3,2.91,2.98,60526,0
2012-07-09,3,3.07,2.91,3.06,89830,0
2012-07-10,2.98,2.98,2.75,2.78,201276,0
2012-07-11,2.79,2.94,2.77,2.81,301565,0
2012-07-12,2.82,2.82,2.76,2.79,82403,0
2012-07-13,2.79,2.88,2.79,2.87,131727,0
2012-07-16,2.87,2.95,2.78,2.88,119700,0
2012-07-17,2.9,2.97,2.89,2.96,74780,0
2012-07-18,2.95,2.98,2.88,2.94,146536,0
2012-07-19,2.94,2.94,2.72,2.84,159138,0
2012-07-20,2.82,2.92,2.82,2.91,65811,0
2012-07-23,2.9,2.91,2.86,2.86,85218,0
2012-07-24,2.88,2.88,2.75,2.77,78602,0
2012-07-25,2.8,2.9,2.75,2.78,165455,0
2012-07-26,2.81,2.9,2.77,2.78,69520,0
2012-07-27,2.81,2.96,2.78,2.95,104140,0
2012-07-30,2.95,3.05,2.95,2.97,51940,0
2012-07-31,2.93,3.02,2.91,2.94,71555,0
2012-08-01,2.96,2.96,2.7,2.7,112260,0
2012-08-02,2.73,2.83,2.72,2.8,87635,0
2012-08-03,2.8,2.93,2.76,2.91,120007,0
2012-08-06,2.92,2.95,2.85,2.92,103187,0
2012-08-07,2.95,2.95,2.82,2.88,145021,0
2012-08-08,2.86,2.92,2.81,2.85,74066,0
2012-08-09,2.86,2.86,2.8,2.85,71329,0
2012-08-10,2.85,2.87,2.8,2.83,67928,0
2012-08-13,2.83,3,2.75,2.78,61328,0
2012-08-14,2.8,2.84,2.75,2.76,67631,0
2012-08-15,2.75,2.98,2.75,2.94,166314,0
2012-08-16,2.94,2.99,2.85,2.9,130274,0
2012-08-17,2.88,2.95,2.88,2.92,72794,0
2012-08-20,2.89,2.91,2.82,2.85,56788,0
2012-08-21,2.86,2.89,2.78,2.79,89288,0
2012-08-22,2.8,2.91,2.78,2.79,205744,0
2012-08-23,2.8,2.85,2.79,2.8,337007,0
2012-08-24,2.82,2.83,2.79,2.82,57367,0
2012-08-27,2.82,2.84,2.79,2.8,105022,0
2012-08-28,2.81,2.91,2.81,2.85,78475,0
2012-08-29,2.85,2.85,2.69,2.71,196947,0
2012-08-30,2.71,2.8,2.69,2.74,88381,0
2012-08-31,2.77,2.84,2.74,2.8,160138,0
2012-09-04,2.85,2.85,2.77,2.8,62423,0
2012-09-05,2.8,2.82,2.76,2.8,187788,0
2012-09-06,2.82,2.86,2.78,2.82,225390,0
2012-09-07,2.81,2.84,2.77,2.81,202821,0
2012-09-10,2.8,2.8,2.73,2.73,75319,0
2012-09-11,2.73,2.83,2.7,2.82,138028,0
2012-09-12,2.84,2.92,2.83,2.91,186974,0
2012-09-13,2.9,3.18,2.89,3.1,316949,0
2012-09-14,3.11,3.23,3.11,3.23,191100,0
2012-09-17,3.25,3.4,3.21,3.3,154200,0
2012-09-18,3.3,3.4,3.22,3.34,201464,0
2012-09-19,3.38,3.38,3.28,3.38,148977,0
2012-09-20,3.37,3.46,3.36,3.45,109076,0
2012-09-21,3.5,3.7,3.41,3.67,387031,0
2012-09-24,3.65,3.65,3.49,3.59,166547,0
2012-09-25,3.6,3.72,3.57,3.61,244317,0
2012-09-26,3.62,3.68,3.56,3.66,205905,0
2012-09-27,3.66,3.77,3.65,3.77,689403,0
2012-09-28,3.8,4.21,3.73,4.17,744044,0
2012-10-01,4.74,4.74,4.15,4.26,652949,0
2012-10-02,4.27,4.27,4.08,4.13,236072,0
2012-10-03,4.21,4.25,4.16,4.25,263463,0
2012-10-04,4.3,4.36,4.24,4.36,133201,0
2012-10-05,4.39,4.52,4.36,4.43,235716,0
2012-10-08,4.43,4.46,4.31,4.36,122098,0
2012-10-09,4.4,4.45,4.18,4.23,156596,0
2012-10-10,4.25,4.38,4.22,4.33,816085,0
2012-10-11,4.36,4.4,4.3,4.31,144881,0
2012-10-12,4.34,4.39,4.21,4.22,56338,0
2012-10-15,4.21,4.25,4.12,4.22,105165,0
2012-10-16,3.76,4.31,3.76,4.28,135246,0
2012-10-17,4.33,4.39,4.2,4.26,88067,0
2012-10-18,4.3,4.3,4.14,4.21,87562,0
2012-10-19,4.16,4.22,4.12,4.13,125510,0
2012-10-22,4.16,4.22,4.16,4.18,46385,0
2012-10-23,4.18,4.2,3.84,4,198317,0
2012-10-24,4.05,4.15,3.93,4.08,146576,0
2012-10-25,4.12,4.12,3.99,4.05,113530,0
2012-10-26,4.07,4.25,4.02,4.2,140296,0
2012-10-31,4.21,4.25,4.14,4.25,250872,0
2012-11-01,4.27,4.32,4.07,4.2,501308,0
2012-11-02,4.22,4.25,4.05,4.08,97871,0
2012-11-05,4.25,4.25,4.12,4.2,88565,0
2012-11-06,4.23,4.28,4.13,4.28,49646,0
2012-11-07,4.18,4.18,3.95,4,152141,0
2012-11-08,4,4.05,3.85,3.86,105369,0
2012-11-09,3.81,4,3.73,3.97,115770,0
2012-11-12,4,4,3.9,3.9,55508,0
2012-11-13,3.27,3.85,3.27,3.75,325474,0
2012-11-14,3.85,3.89,3.59,3.61,223949,0
2012-11-15,3.58,3.83,3.48,3.79,347506,0
2012-11-16,3.71,3.76,3.63,3.73,276100,0
2012-11-19,3.73,3.89,3.73,3.89,129194,0
2012-11-20,3.9,3.9,3.64,3.67,245647,0
2012-11-21,3.59,3.73,3.59,3.73,73954,0
2012-11-23,3.77,3.79,3.72,3.73,21982,0
2012-11-26,3.78,3.82,3.73,3.8,59904,0
2012-11-27,3.8,3.83,3.66,3.69,262393,0
2012-11-28,3.7,3.77,3.7,3.77,132840,0
2012-11-29,3.75,3.8,3.7,3.75,113421,0
2012-11-30,3.72,3.92,3.71,3.87,757964,0
2012-12-03,3.9,4.03,3.89,3.98,111388,0
2012-12-04,3.75,4.17,3.75,4.17,132387,0
2012-12-05,4.25,4.37,4.2,4.32,312871,0
2012-12-06,4.17,4.38,4.17,4.36,186850,0
2012-12-07,4.43,4.43,4.23,4.39,201276,0
2012-12-10,4.39,4.53,4.29,4.53,568183,0
2012-12-11,4.53,4.55,4.42,4.5,247143,0
2012-12-12,4.45,4.64,4.43,4.54,351500,0
2012-12-13,4.48,4.5,4.41,4.45,205319,0
2012-12-14,4.46,4.72,4.45,4.7,907220,0
2012-12-17,4.75,4.82,4.6,4.8,563663,0
2012-12-18,4.82,5.15,4.6,5.09,870917,0
2012-12-19,5.14,5.14,4.98,5.11,353229,0
2012-12-20,5.14,5.23,5.07,5.18,575916,0
2012-12-21,5.12,5.28,4.89,5.24,2070462,0
2012-12-24,5.25,5.25,5.18,5.2,136820,0
2012-12-26,5.2,5.29,5.04,5.27,371686,0
2012-12-27,5.33,5.34,5.23,5.27,416191,0
2012-12-28,5.27,5.32,5.21,5.29,238627,0
2012-12-31,5.23,5.39,5.15,5.39,291227,0
2013-01-02,5.39,5.68,5.34,5.65,492720,0
2013-01-03,5.66,5.75,5.6,5.64,306722,0
2013-01-04,5.75,5.76,5.62,5.76,159802,0
2013-01-07,5.79,5.89,5.7,5.79,308086,0
2013-01-08,5.83,5.83,5.73,5.74,273884,0
2013-01-09,5.76,6,5.41,5.81,338090,0
2013-01-10,5.94,5.94,5.58,5.7,318264,0
2013-01-11,5.75,5.82,5.65,5.7,129945,0
2013-01-14,5.76,5.84,5.72,5.84,266651,0
2013-01-15,5.84,5.88,5.75,5.82,318856,0
2013-01-16,5.83,6,5.78,5.9,399003,0
2013-01-17,5.94,5.99,5.85,5.97,223683,0
2013-01-18,6.08,6.17,5.97,6.07,554677,0
2013-01-22,6.11,6.3,6.07,6.26,512085,0
2013-01-23,6.36,6.39,6.1,6.12,569570,0
2013-01-24,6.09,6.14,5.7,5.93,370032,0
2013-01-25,5.93,5.93,5.65,5.76,228177,0
2013-01-28,5.71,6.06,5.69,6.02,200458,0
2013-01-29,5.98,5.98,5.9,5.96,156186,0
2013-01-30,6,6.25,6,6.12,382429,0
2013-01-31,6.1,6.24,6.1,6.2,316172,0
2013-02-01,6.25,6.89,6.23,6.64,795499,0
2013-02-04,6,6.64,6,6.56,383097,0
2013-02-05,6.58,6.73,6.52,6.73,206011,0
2013-02-06,6.7,6.74,6.59,6.61,266612,0
2013-02-07,6.7,6.77,6.51,6.57,238073,0
2013-02-08,6.6,6.99,6.59,6.99,441392,0
2013-02-11,6.81,6.99,6.8,6.9,360367,0
2013-02-12,6.92,6.99,6.85,6.9,423959,0
2013-02-13,6.98,6.98,6.68,6.75,411980,0
2013-02-14,6.76,7,6.76,6.9,386617,0
2013-02-15,6.9,6.9,6.69,6.72,258824,0
2013-02-19,6.72,6.72,6.36,6.54,545913,0
2013-02-20,6.52,6.52,6.03,6.12,637143,0
2013-02-21,6.12,6.33,6.11,6.29,236264,0
2013-02-22,6.35,6.59,6.34,6.46,189931,0
2013-02-25,6.51,6.52,6.11,6.14,212800,0
2013-02-26,6.2,6.43,6.12,6.38,170251,0
2013-02-27,6.37,6.68,6.37,6.56,202684,0
2013-02-28,6.63,6.65,6.54,6.63,135780,0
2013-03-01,6.55,6.71,6.45,6.69,181972,0
2013-03-04,6.63,6.71,6.5,6.57,117135,0
2013-03-05,6.62,6.74,6.62,6.67,262544,0
2013-03-06,6.7,6.7,6.55,6.64,110333,0
2013-03-07,6.68,6.87,6.5,6.74,221788,0
2013-03-08,6.9,7.28,6.83,7.05,585668,0
2013-03-11,7.56,7.56,6.65,7.07,378889,0
2013-03-12,7.09,7.19,7.01,7.07,187002,0
2013-03-13,7.25,7.45,7.2,7.2,247400,0
2013-03-14,7.24,7.6,7.21,7.59,361584,0
2013-03-15,7.62,7.78,7.37,7.46,391687,0
2013-03-18,7.25,7.37,7.09,7.28,216085,0
2013-03-19,7.36,7.43,7.06,7.09,175680,0
2013-03-20,7.21,7.3,7.09,7.18,140820,0
2013-03-21,7,7.1,6.9,7.07,105073,0
2013-03-22,7.18,7.18,7.04,7.09,72055,0
2013-03-25,7.09,7.1,6.66,6.77,300353,0
2013-03-26,6.8,6.89,6.76,6.87,173567,0
2013-03-27,6.85,6.85,6.72,6.81,78572,0
2013-03-28,6.74,6.87,6.7,6.86,216578,0
2013-04-01,6.9,6.99,6.8,6.82,174182,0
2013-04-02,6.9,6.97,6.78,6.9,271433,0
2013-04-03,6.9,6.95,6.51,6.61,307630,0
2013-04-04,6.47,6.51,6.14,6.33,347321,0
2013-04-05,6.2,6.86,6.16,6.75,247040,0
2013-04-08,6.8,7.22,6.75,7.19,186953,0
2013-04-09,7.2,7.53,6.98,7.23,931970,0
2013-04-10,7.23,7.3,7.1,7.2,447989,0
2013-04-11,7.17,7.22,7.1,7.14,238485,0
2013-04-12,7.13,7.25,7.03,7.21,273996,0
2013-04-15,7.45,7.52,6.7,6.78,583586,0
2013-04-16,6.94,6.99,6.58,6.89,481412,0
2013-04-17,6.85,6.85,6.55,6.66,233762,0
2013-04-18,6.61,6.7,6.57,6.65,165238,0
2013-04-19,6.63,6.71,6.57,6.62,129073,0
2013-04-22,6.6,6.66,6.5,6.62,103048,0
2013-04-23,6.7,6.7,6.55,6.66,193882,0
2013-04-24,6.67,6.86,6.66,6.85,340094,0
2013-04-25,6.93,6.99,6.77,6.83,168966,0
2013-04-26,6.81,6.85,6.5,6.6,199849,0
2013-04-29,6.65,6.65,6.5,6.6,115141,0
2013-04-30,6.64,6.79,6.51,6.75,138935,0
2013-05-01,6.75,6.78,6.2,6.26,257318,0
2013-05-02,6.33,6.45,6.27,6.37,123081,0
2013-05-03,6.48,6.73,6.4,6.55,140154,0
2013-05-06,6.46,6.57,6.44,6.54,148760,0
2013-05-07,6.58,6.75,6.55,6.7,239529,0
2013-05-08,6.64,6.69,6.55,6.67,223229,0
2013-05-09,6.65,6.79,6.6,6.73,247393,0
2013-05-10,6.77,6.78,6.37,6.43,247431,0
2013-05-13,6.45,6.51,6.38,6.51,89355,0
2013-05-14,6.54,6.8,6.54,6.8,132968,0
2013-05-15,6.71,6.8,6.5,6.52,113947,0
2013-05-16,6.55,6.55,6.35,6.54,159425,0
2013-05-17,6.54,6.63,6.51,6.6,103406,0
2013-05-20,6.62,6.63,6.49,6.6,142905,0
2013-05-21,6.68,6.76,6.49,6.54,152424,0
2013-05-22,6.49,6.63,6.49,6.56,115706,0
2013-05-23,6.52,6.73,6.48,6.73,172307,0
2013-05-24,6.65,6.75,6.61,6.75,95680,0
2013-05-28,6.7,7.05,6.7,7.05,364491,0
2013-05-29,7,7.05,6.85,6.88,94984,0
2013-05-30,6.8,6.99,6.8,6.93,203425,0
2013-05-31,6.84,6.9,6.61,6.77,278087,0
2013-06-03,6.76,7.02,6.71,6.95,223346,0
2013-06-04,7,7.05,6.6,6.9,264611,0
2013-06-05,7.05,7.07,6.75,6.75,304019,0
2013-06-06,6.8,6.95,6.68,6.95,414316,0
2013-06-07,7.66,7.66,6.61,6.87,349112,0
2013-06-10,6.51,6.82,6.32,6.71,431177,0
2013-06-11,6.7,6.75,6.5,6.52,233538,0
2013-06-12,6.58,6.58,6.3,6.39,262713,0
2013-06-13,6.4,6.43,6.23,6.37,534220,0
2013-06-14,6.86,7.2,6.69,7.06,4095931,0
2013-06-17,7.15,7.2,6.95,7.01,1523025,0
2013-06-18,7.02,7.13,6.96,7.02,394303,0
2013-06-19,7.2,7.22,7.01,7.06,641231,0
2013-06-20,7,7,6.82,6.93,472781,0
2013-06-21,6.91,7.11,6.76,7.11,630197,0
2013-06-24,6.94,7.15,6.78,7.02,387414,0
2013-06-25,7.2,7.46,7.1,7.45,503186,0
2013-06-26,7.45,7.72,7.38,7.6,635228,0
2013-06-27,7.6,7.71,7.51,7.6,316474,0
2013-06-28,7.6,7.66,7.27,7.32,1541481,0
2013-07-01,7.42,7.65,7.3,7.36,277811,0
2013-07-02,7.36,7.4,7.15,7.3,322053,0
2013-07-03,7.7,7.79,7.14,7.29,211084,0
2013-07-05,7.4,7.4,7.19,7.29,208619,0
2013-07-08,7.25,7.53,7.23,7.5,467328,0
2013-07-09,7.41,7.64,7.11,7.21,615816,0
2013-07-10,7.21,7.29,6.9,7.2,831544,0
2013-07-11,7.39,7.49,7.25,7.35,545697,0
2013-07-12,7.35,7.37,7.26,7.31,320824,0
2013-07-15,7.43,7.51,7.29,7.49,323131,0
2013-07-16,7.49,7.5,7.18,7.21,908308,0
2013-07-17,7.24,7.43,7.22,7.43,369001,0
2013-07-18,7.44,7.49,7.3,7.41,322695,0
2013-07-19,7.41,7.76,7.33,7.73,336312,0
2013-07-22,7.7,7.73,7.62,7.65,369473,0
2013-07-23,7.74,7.93,7.6,7.82,520563,0
2013-07-24,7.9,7.9,7.62,7.68,314667,0
2013-07-25,7.62,7.83,7.54,7.79,245537,0
2013-07-26,7.7,7.77,7.6,7.7,96420,0
2013-07-29,7.95,8.11,7.7,7.94,539562,0
2013-07-30,7.85,7.94,7.78,7.84,338775,0
2013-07-31,7.86,8.14,7.6,7.75,1215278,0
2013-08-01,7.9,7.9,7.68,7.75,374877,0
2013-08-02,7.75,8,7.7,8,231220,0
2013-08-05,8,8.09,7.92,8.05,304469,0
2013-08-06,8.08,8.08,7.85,7.95,165966,0
2013-08-07,7.97,7.97,7.44,7.7,553150,0
2013-08-08,7.75,7.79,7.66,7.71,283823,0
2013-08-09,7.71,7.79,7.48,7.49,394982,0
2013-08-12,7.57,7.61,7.21,7.37,509425,0
2013-08-13,7.27,7.61,7.12,7.44,323256,0
2013-08-14,7.38,7.58,7.31,7.53,210174,0
2013-08-15,7.48,7.63,7.4,7.43,210267,0
2013-08-16,7.37,7.68,7.34,7.61,249689,0
2013-08-19,7.61,7.65,7.25,7.33,233283,0
2013-08-20,7.32,7.66,7.3,7.62,146922,0
2013-08-21,7.61,7.61,7.41,7.56,506609,0
2013-08-22,7.56,7.82,7.56,7.82,252799,0
2013-08-23,7.78,8.24,7.76,8.15,447536,0
2013-08-26,8.28,8.8,8.23,8.49,739210,0
2013-08-27,8.85,8.92,8.52,8.53,753675,0
2013-08-28,8.6,8.88,8.52,8.73,504962,0
2013-08-29,8.75,9.43,8.75,9.03,1652104,0
2013-08-30,9,9.36,8.93,9.36,751690,0
2013-09-03,9.22,9.8,9.22,9.62,1008545,0
2013-09-04,9.65,9.94,9.64,9.73,1007090,0
2013-09-05,9.7,9.94,9.6,9.9,653636,0
2013-09-06,9.94,10.18,9.88,9.98,989537,0
2013-09-09,9.96,10.01,9.84,9.86,624766,0
2013-09-10,9.85,9.88,9.6,9.88,805529,0
2013-09-11,9.88,10.11,9.76,10.11,640674,0
2013-09-12,10.05,10.11,9.74,10,1027089,0
2013-09-13,10,10.02,9.81,9.98,768557,0
2013-09-16,10,10,9.26,9.64,1502815,0
2013-09-17,9.94,9.94,9.49,9.65,543917,0
2013-09-18,9.65,9.74,9.21,9.56,711523,0
2013-09-19,9.46,9.58,9.19,9.54,754223,0
2013-09-20,9.55,9.63,9.29,9.63,1010977,0
2013-09-23,9.55,9.61,9.38,9.52,507487,0
2013-09-24,9.5,9.68,9.12,9.59,745464,0
2013-09-25,9.67,9.76,9.55,9.57,371193,0
2013-09-26,9.6,9.74,9.46,9.55,410884,0
2013-09-27,9.79,9.9,9.57,9.72,549000,0
2013-09-30,9.65,9.9,9.62,9.75,667778,0
2013-10-01,9.72,10,9.67,10,586962,0
2013-10-02,9.96,9.99,9.8,9.85,456012,0
2013-10-03,9.89,9.97,9.64,9.9,301540,0
2013-10-04,9.85,10.43,9.73,10.27,585042,0
2013-10-07,10.26,10.26,9.87,9.95,686127,0
2013-10-08,10,10.01,9.44,9.68,453200,0
2013-10-09,9.75,10,9.61,9.91,653250,0
2013-10-10,10.03,10.65,9.95,10.65,972390,0
2013-10-11,10.6,11.1,10.28,11.07,1177209,0
2013-10-14,11.08,11.3,10.95,11.06,1108072,0
2013-10-15,10.99,11.24,10.79,10.8,995863,0
2013-10-16,10.81,11.02,10.75,10.8,526349,0
2013-10-17,10.8,10.81,10.57,10.67,350930,0
2013-10-18,10.73,10.73,10.54,10.72,418023,0
2013-10-21,10.75,11.4,10.7,11.03,949555,0
2013-10-22,11.14,11.15,10.79,10.92,378200,0
2013-10-23,10.9,10.92,10.06,10.09,1075993,0
2013-10-24,10.1,10.77,10.05,10.68,343187,0
2013-10-25,10.92,10.92,10.64,10.84,314687,0
2013-10-28,10.9,11.09,10.8,10.98,469268,0
2013-10-29,11.05,11.19,10.89,11.05,243280,0
2013-10-30,11.05,11.16,10.63,10.63,377581,0
2013-10-31,10.6,10.6,10.21,10.36,501336,0
2013-11-01,10.31,10.31,10.02,10.23,321215,0
2013-11-04,10.25,10.57,10.22,10.53,381546,0
2013-11-05,10.1,10.86,9.28,10.09,793308,0
2013-11-06,10.38,10.46,9.75,9.95,314519,0
2013-11-07,9.95,10,8.95,9.08,1101380,0
2013-11-08,9.05,9.98,8.86,9.73,488500,0
2013-11-11,9.67,9.87,9.56,9.71,379963,0
2013-11-12,9.63,10,9.34,9.61,300001,0
2013-11-13,9.5,9.7,9.37,9.49,319776,0
2013-11-14,9.75,9.8,9.45,9.6,367878,0
2013-11-15,9.55,9.62,9.41,9.51,757268,0
2013-11-18,9.5,9.73,9.41,9.46,413113,0
2013-11-19,9.43,9.46,9.06,9.14,621362,0
2013-11-20,9.17,9.23,8.88,9.07,329295,0
2013-11-21,9.08,9.91,9.08,9.79,372884,0
2013-11-22,9.86,9.86,9.56,9.78,270195,0
2013-11-25,9.84,9.84,9.4,9.71,432465,0
2013-11-26,9.75,10.16,9.67,9.83,615463,0
2013-11-27,9.8,9.89,9.49,9.59,389200,0
2013-11-29,9.6,9.77,9.43,9.44,393653,0
2013-12-02,9.4,9.7,9.39,9.44,375200,0
2013-12-03,9.39,9.54,9.33,9.41,246898,0
2013-12-04,9.37,9.6,9.05,9.55,705751,0
2013-12-05,9.55,9.73,9.5,9.65,425984,0
2013-12-06,9.87,9.89,9.36,9.48,593387,0
2013-12-09,9.51,9.68,9.24,9.41,361298,0
2013-12-10,9.95,9.95,9.47,9.47,675154,0
2013-12-11,9.26,9.4,8.98,9.01,560991,0
2013-12-12,9,9.31,8.93,9.2,449650,0
2013-12-13,9.19,9.4,9.06,9.26,318845,0
2013-12-16,9.33,9.34,8.99,9.28,638275,0
2013-12-17,9.25,9.25,8.88,9.1,413178,0
2013-12-18,9.15,9.15,8.7,8.77,559880,0
2013-12-19,8.96,9.81,8.88,9.5,1058847,0
2013-12-20,9.5,9.75,9.11,9.25,4121876,0
2013-12-23,9.25,9.35,9.07,9.1,346130,0
2013-12-24,9.1,9.25,8.95,9.13,263181,0
2013-12-26,9.15,9.38,8.98,9.15,368370,0
2013-12-27,9.23,9.63,9.13,9.54,442060,0
2013-12-30,9.47,9.68,9.19,9.22,570500,0
2013-12-31,9.17,9.38,8.93,9.26,989281,0
2014-01-02,9.19,9.19,8.67,8.9,656523,0
2014-01-03,8.88,8.99,8.34,8.41,1093775,0
2014-01-06,8.33,8.8,8.11,8.58,879535,0
2014-01-07,8.5,9.29,8.5,9.18,824293,0
2014-01-08,9.06,9.34,8.85,9.1,823419,0
2014-01-09,9.12,9.42,8.91,9.12,695578,0
2014-01-10,9.24,9.42,9.09,9.22,641091,0
2014-01-13,9.25,9.3,8.61,8.7,533014,0
2014-01-14,8.67,9,8.55,8.7,636135,0
2014-01-15,8.7,8.75,8.58,8.65,496408,0
2014-01-16,8.68,8.96,8.6,8.8,287793,0
2014-01-17,8.81,8.94,8.6,8.62,324564,0
2014-01-21,8.94,9.39,8.9,9.39,768370,0
2014-01-22,9.42,9.6,9.26,9.27,605077,0
2014-01-23,9.28,9.49,8.96,9.21,765548,0
2014-01-24,9.19,9.27,8.77,9.01,329197,0
2014-01-27,8.98,9.03,8.5,8.52,517816,0
2014-01-28,8.56,8.8,8.42,8.78,407619,0
2014-01-29,8.69,8.69,8.36,8.52,356809,0
2014-01-30,8.62,9,8.4,8.95,452798,0
2014-01-31,8.78,8.91,8.52,8.64,508203,0
2014-02-03,8.81,8.81,8.4,8.65,440355,0
2014-02-04,8.73,8.99,8.55,8.95,443538,0
2014-02-05,8.95,8.95,8.46,8.63,334410,0
2014-02-06,8.72,8.89,8.67,8.82,319295,0
2014-02-07,8.82,8.94,8.56,8.82,267552,0
2014-02-10,8.79,8.96,8.63,8.79,275876,0
2014-02-11,8.75,8.94,8.63,8.77,276763,0
2014-02-12,8.8,8.94,8.58,8.6,317841,0
2014-02-13,8.55,8.82,8.4,8.71,426764,0
2014-02-14,8.8,9.1,8.68,9.1,511651,0
2014-02-18,9.15,9.59,9.1,9.59,684963,0
2014-02-19,9.55,9.7,9.32,9.59,487287,0
2014-02-20,9.65,9.96,9.6,9.79,636209,0
2014-02-21,9.85,10.13,9.8,10.07,717252,0
2014-02-24,10.1,10.64,10.07,10.6,935482,0
2014-02-25,10.58,10.69,10.19,10.37,424385,0
2014-02-26,10.34,10.64,10.11,10.35,489026,0
2014-02-27,10.29,10.52,10.14,10.37,520876,0
2014-02-28,10.32,10.64,10.27,10.59,713969,0
2014-03-03,10.57,10.7,10.36,10.48,459824,0
2014-03-04,10.64,11,10.42,10.77,1123991,0
2014-03-05,10.75,10.81,10.13,10.25,534257,0
2014-03-06,10.2,10.74,10.13,10.68,852191,0
2014-03-07,11.06,11.06,10.7,10.8,885281,0
2014-03-10,10.81,10.81,10.48,10.66,521847,0
2014-03-11,10.87,10.87,10.21,10.35,1276475,0
2014-03-12,10.22,10.48,10.08,10.32,924572,0
2014-03-13,10.39,10.39,10.07,10.14,569625,0
2014-03-14,10.1,10.47,10.1,10.42,329945,0
2014-03-17,10.5,10.58,10.39,10.57,473200,0
2014-03-18,10.53,10.63,10.46,10.53,289370,0
2014-03-19,10.5,10.7,10.42,10.47,324729,0
2014-03-20,10.5,10.74,10.25,10.58,396045,0
2014-03-21,10.58,10.85,10.48,10.6,843772,0
2014-03-24,10.58,10.61,10.13,10.48,507637,0
2014-03-25,10.51,10.65,10.35,10.5,355146,0
2014-03-26,10.66,10.66,9.7,9.85,1253900,0
2014-03-27,9.85,10.23,9.82,10.02,466844,0
2014-03-28,10.55,10.67,10.32,10.67,749577,0
2014-03-31,10.75,10.9,10.59,10.75,912690,0
2014-04-01,10.75,10.95,10.74,10.94,763324,0
2014-04-02,10.91,10.94,10.7,10.75,733579,0
2014-04-03,10.75,10.81,10.33,10.41,611198,0
2014-04-04,10.15,10.88,10.06,10.16,1267277,0
2014-04-07,10.18,10.5,9.89,10.11,724871,0
2014-04-08,10.11,10.37,10.02,10.18,414878,0
2014-04-09,10.25,10.4,9.99,10.39,446715,0
2014-04-10,10.46,10.5,10.13,10.38,552000,0
2014-04-11,10.24,10.66,10.24,10.31,701694,0
2014-04-14,10.45,10.57,10.16,10.49,364153,0
2014-04-15,10.5,10.77,10.2,10.57,500319,0
2014-04-16,10.69,10.69,10.46,10.49,340155,0
2014-04-17,10.46,10.75,10.35,10.7,673700,0
2014-04-21,10.7,11.25,10.66,11.25,1643006,0
2014-04-22,11.37,11.73,11.11,11.13,1023063,0
2014-04-23,11.38,11.57,11.14,11.54,950060,0
2014-04-24,11.7,12.74,11.65,12.42,2352876,0
2014-04-25,12.5,12.59,12,12.2,1173822,0
2014-04-28,12.96,12.96,11.85,11.88,1110325,0
2014-04-29,11.85,12.15,11.69,11.76,628096,0
2014-04-30,11.63,11.72,11.1,11.64,746436,0
2014-05-01,11.66,11.66,11.27,11.47,583499,0
2014-05-02,11.5,11.8,11.4,11.45,329727,0
2014-05-05,11.4,11.66,11.31,11.48,361873,0
2014-05-06,11.42,11.56,11.23,11.27,330638,0
2014-05-07,11.24,11.4,10.75,11.3,540909,0
2014-05-08,11.33,11.41,10.91,10.96,425739,0
2014-05-09,10.8,11.09,10.61,10.91,394914,0
2014-05-12,10.9,11.21,10.8,10.93,411537,0
2014-05-13,10.92,11.29,10.83,11.13,398496,0
2014-05-14,11.28,11.35,10.84,10.87,290989,0
2014-05-15,10.76,10.84,10.27,10.62,744235,0
2014-05-16,10.57,10.82,10.51,10.81,396655,0
2014-05-19,10.84,11.25,10.77,11.25,415776,0
2014-05-20,11.32,11.32,10.92,10.96,322852,0
2014-05-21,11.01,11.27,10.92,11.14,443610,0
2014-05-22,11.11,11.4,11.05,11.17,360237,0
2014-05-23,11.21,11.38,10.93,11.06,336005,0
2014-05-27,11.25,11.33,10.95,11.23,335180,0
2014-05-28,11.23,11.65,10.92,11.57,564194,0
2014-05-29,11.52,11.97,11.45,11.88,392401,0
2014-05-30,11.95,11.95,11.45,11.74,383791,0
2014-06-02,11.79,11.79,11.3,11.34,265794,0
2014-06-03,11.5,11.5,11.2,11.29,319199,0
2014-06-04,11.25,11.43,11.13,11.37,125124,0
2014-06-05,11.35,11.59,11.01,11.59,291430,0
2014-06-06,11.69,12.05,11.49,12.04,451595,0
2014-06-09,11.98,12.23,11.75,12.03,458836,0
2014-06-10,12.05,12.06,11.71,11.75,309700,0
2014-06-11,11.65,12.29,11.6,12.2,500407,0
2014-06-12,12.25,12.65,12.09,12.5,620648,0
2014-06-13,12.43,12.68,12.2,12.65,393094,0
2014-06-16,12.6,12.96,12.4,12.79,450388,0
2014-06-17,12.8,12.95,12.53,12.71,288192,0
2014-06-18,12.72,13.12,12.68,12.84,731322,0
2014-06-19,12.93,13.06,12.75,13.06,575672,0
2014-06-20,13.14,13.51,12.88,13.5,1033903,0
2014-06-23,13.61,13.74,13.3,13.66,575514,0
2014-06-24,13.75,13.84,12.8,12.96,1143976,0
2014-06-25,13.2,14.11,13.2,13.8,1824394,0
2014-06-26,13.97,13.97,13.05,13.37,1580482,0
2014-06-27,13.14,13.74,13.12,13.12,2405116,0
2014-06-30,13.1,13.29,12.76,13.25,7211853,0
2014-07-01,13.1,13.17,12.73,12.98,1747604,0
2014-07-02,12.92,12.99,12.67,12.8,1054100,0
2014-07-03,12.75,13.01,12.56,12.75,576356,0
2014-07-07,12.75,12.81,12.23,12.3,1395076,0
2014-07-08,12.34,12.69,12.12,12.43,1808393,0
2014-07-09,11.8,12.63,11.75,12.48,1651072,0
2014-07-10,12.52,12.56,12.16,12.38,1060057,0
2014-07-11,12.57,12.59,12.27,12.47,1124371,0
2014-07-14,12.6,12.73,12.31,12.32,625651,0
2014-07-15,12.33,12.36,11.62,11.65,1087403,0
2014-07-16,11.75,12.07,11.7,11.98,736165,0
2014-07-17,12.28,12.49,11.76,11.78,1055405,0
2014-07-18,11.65,12.26,11.6,12.16,930363,0
2014-07-21,12.36,12.36,11.84,11.95,527922,0
2014-07-22,11.59,12.08,11.59,11.98,623952,0
2014-07-23,12.42,12.42,11.81,12.13,771931,0
2014-07-24,12.2,12.3,11.88,12,738019,0
2014-07-25,11.95,11.95,11.3,11.35,1209245,0
2014-07-28,11.13,11.49,11.02,11.09,1025164,0
2014-07-29,11.12,11.27,10.81,11.21,1202718,0
2014-07-30,11.45,11.46,10.92,11.09,1034883,0
2014-07-31,11.03,11.07,10.4,10.52,1002102,0
2014-08-01,10.52,10.59,10.13,10.3,910807,0
2014-08-04,10.33,12.45,10.33,12.22,2821021,0
2014-08-05,11.98,12.65,11.69,12.31,2819348,0
2014-08-06,12.19,12.85,12.19,12.46,2101520,0
2014-08-07,12.43,12.47,12.01,12.3,961383,0
2014-08-08,12.28,12.82,11.68,12.8,934028,0
2014-08-11,12.91,13.08,12.74,12.79,838380,0
2014-08-12,12.7,12.84,12.41,12.56,614883,0
2014-08-13,12.56,12.95,12.53,12.68,619319,0
2014-08-14,12.73,12.76,12.07,12.34,705020,0
2014-08-15,12.6,12.81,12.25,12.78,1120810,0
2014-08-18,12.94,13.15,12.68,12.74,958087,0
2014-08-19,12.77,12.97,12.77,12.9,433102,0
2014-08-20,12.8,12.89,12.54,12.7,673013,0
2014-08-21,12.68,13.08,12.31,13.01,769227,0
2014-08-22,12.95,13.01,12.59,12.88,497895,0
2014-08-25,13,13.26,12.89,13.15,761263,0
2014-08-26,13.2,13.41,13.1,13.27,809636,0
2014-08-27,13.33,13.6,13.07,13.26,665644,0
2014-08-28,13.07,13.55,13.07,13.51,838029,0
2014-08-29,13.49,13.72,13.38,13.46,831325,0
2014-09-02,13.41,13.59,13.31,13.45,737874,0
2014-09-03,13.55,13.75,13.51,13.6,622843,0
2014-09-04,13.67,13.69,12.83,12.98,773572,0
2014-09-05,12.87,13.2,12.71,13.13,433327,0
2014-09-08,13.45,13.45,12.62,12.69,724993,0
2014-09-09,12.72,12.95,12.17,12.37,590234,0
2014-09-10,12.34,12.63,12,12.51,579020,0
2014-09-11,12.47,13.15,12.38,13.04,857938,0
2014-09-12,13.11,13.11,12.35,12.62,779909,0
2014-09-15,12.72,12.74,12.26,12.6,487166,0
2014-09-16,12.6,13.25,12.6,12.99,532530,0
2014-09-17,12.94,13.27,12.83,12.91,642083,0
2014-09-18,12.92,13.04,12.61,12.81,370530,0
2014-09-19,12.99,13.28,12.39,12.53,1605333,0
2014-09-22,12.5,12.5,11.8,12.15,821421,0
2014-09-23,12.06,12.8,12.06,12.44,732022,0
2014-09-24,12.55,13.05,12.11,12.84,618792,0
2014-09-25,12.84,12.84,12.35,12.46,639363,0
2014-09-26,12.4,12.81,12.24,12.71,414428,0
2014-09-29,12.62,12.97,12.51,12.97,514481,0
2014-09-30,13,13.07,12.07,12.19,1031234,0
2014-10-01,12.15,12.32,11.47,11.69,1221857,0
2014-10-02,11.6,12.2,11.14,11.97,797957,0
2014-10-03,12.12,12.38,11.63,12.23,640053,0
2014-10-06,12.22,12.28,11.45,11.74,763929,0
2014-10-07,11.68,12.02,11.48,11.6,1045874,0
2014-10-08,11.5,11.96,10.77,11.9,1363481,0
2014-10-09,11.7,11.72,10.87,10.89,1094091,0
2014-10-10,10.75,10.99,9.97,10.19,1484002,0
2014-10-13,9.65,10.21,9.29,9.37,1430651,0
2014-10-14,9.38,9.78,8.62,8.74,1809700,0
2014-10-15,8.96,9.93,8.05,9.8,1882188,0
2014-10-16,9.66,11.41,9.51,10.72,1868073,0
2014-10-17,10.9,11.34,9.97,10.04,1068710,0
2014-10-20,10.05,10.61,9.8,10.6,921571,0
2014-10-21,10.63,11.07,10.56,10.93,701839,0
2014-10-22,11.09,11.34,10.23,10.29,688536,0
2014-10-23,10.55,11.09,10.2,10.89,673628,0
2014-10-24,10.96,10.97,10.47,10.88,446117,0
2014-10-27,10.3,10.4,9.42,9.62,1597224,0
2014-10-28,9.65,11.04,9.44,11.04,1169628,0
2014-10-29,11.16,11.87,11.05,11.22,1331495,0
2014-10-30,11.02,11.45,10.8,11.37,999366,0
2014-10-31,10.57,12.28,10.57,12.19,1275280,0
2014-11-03,12.39,12.76,11.48,11.76,1277998,0
2014-11-04,11.04,11.49,10.73,10.77,1007499,0
2014-11-05,10.92,11.75,10.68,11.4,860172,0
2014-11-06,11.25,11.6,10.72,11.6,861154,0
2014-11-07,11.56,12.37,11.56,12.26,870813,0
2014-11-10,12.35,12.78,11.65,11.91,839426,0
2014-11-11,11.88,12.25,11.61,12.04,718207,0
2014-11-12,11.92,12.49,11.86,12.24,567875,0
2014-11-13,12.12,12.26,11.65,11.68,906935,0
2014-11-14,11.68,12.65,11.67,12.4,1179651,0
2014-11-17,12.39,12.47,11.86,12.08,852872,0
2014-11-18,12.1,12.65,11.9,12.51,813701,0
2014-11-19,12.57,12.7,12.21,12.43,776618,0
2014-11-20,12.4,13.26,12.4,13.25,1497491,0
2014-11-21,13.45,13.6,13.03,13.37,1177392,0
2014-11-24,13.44,13.5,12.72,12.94,995553,0
2014-11-25,13.02,13.09,12.29,12.5,1424682,0
2014-11-26,12.45,12.45,11.83,12.04,1063451,0
2014-11-28,11.6,11.74,9.5,9.81,1621662,0
2014-12-01,9.81,10.05,9.12,9.96,2324347,0
2014-12-02,9.25,10.88,9.25,10.39,2163309,0
2014-12-03,10.28,10.77,10.25,10.5,1782041,0
2014-12-04,10.28,10.47,9.45,9.5,1661333,0
2014-12-05,9.5,9.62,9.1,9.13,1527890,0
2014-12-08,9.01,9.24,8.56,8.57,1754242,0
2014-12-09,8.56,9.86,8.56,9.83,1457642,0
2014-12-10,9.36,9.58,8.82,9.56,1487088,0
2014-12-11,8.14,9.94,8.14,9.49,1180526,0
2014-12-12,9.32,10.2,9.21,10.07,1729697,0
2014-12-15,9.92,10.9,9.8,10.42,2628049,0
2014-12-16,10.06,11.77,10.06,11.65,2743334,0
2014-12-17,11.88,12.82,11.46,11.78,3584626,0
2014-12-18,12.15,12.62,11.44,12.07,2006998,0
2014-12-19,12.18,13.19,11.8,13.1,3026023,0
2014-12-22,12.78,12.9,12.04,12.65,1138194,0
2014-12-23,13,13.15,12.64,13.01,1086889,0
2014-12-24,12.94,13.09,12.31,12.97,575244,0
2014-12-26,12.72,13.09,12.62,13.01,841357,0
2014-12-29,12.96,13.19,12.68,12.92,861087,0
2014-12-30,12.78,12.94,12.4,12.45,1263838,0
2014-12-31,12.46,12.88,12.1,12.54,1227183,0
2015-01-02,12.6,12.88,12.1,12.72,1099938,0
2015-01-05,12.26,12.69,12.03,12.38,1524639,0
2015-01-06,12.25,12.48,11.67,12.02,1420652,0
2015-01-07,12.4,12.57,11.95,12.29,1131009,0
2015-01-08,12.48,12.86,12.11,12.23,1714314,0
2015-01-09,12.72,12.75,11.52,12.6,1710775,0
2015-01-12,12.49,12.62,11.93,12.36,1442138,0
2015-01-13,12.84,13,12.22,12.57,1795924,0
2015-01-14,12.38,13.4,12.38,13.29,2486775,0
2015-01-15,13.48,13.48,12.71,12.86,1370848,0
2015-01-16,12.77,13.5,12.77,13.06,1728799,0
2015-01-20,12.9,13.05,12.51,12.84,1259408,0
2015-01-21,12.38,12.97,11.85,11.93,2867129,0
2015-01-22,11.74,11.94,11.34,11.72,1519729,0
2015-01-23,11.51,11.75,11.14,11.6,2358337,0
2015-01-26,11.71,12.22,11.41,12.21,1956470,0
2015-01-27,12.22,12.48,11.9,11.96,1958369,0
2015-01-28,11.36,11.45,10.93,11.25,10759990,0
2015-01-29,11.24,11.84,11.06,11.84,4314901,0
2015-01-30,11.69,12.38,11.61,12.23,2634889,0
2015-02-02,12.28,12.55,11.88,12.47,2648440,0
2015-02-03,12.77,13.25,12.2,12.42,3778303,0
2015-02-04,12.33,12.33,11.21,11.51,2664385,0
2015-02-05,11.8,11.95,11.5,11.78,2154346,0
2015-02-06,11.98,12,11.24,11.34,1883750,0
2015-02-09,11.27,11.8,11.24,11.28,1340259,0
2015-02-10,11.42,11.51,11.03,11.49,2203174,0
2015-02-11,11.33,11.82,11.17,11.73,1643822,0
2015-02-12,11.83,12.39,11.64,11.99,1691625,0
2015-02-13,12,12.21,11.71,11.87,2178992,0
2015-02-17,11.87,11.91,11.6,11.64,846005,0
2015-02-18,11.58,11.7,11.25,11.45,971271,0
2015-02-19,11.25,11.64,11,11.49,1498767,0
2015-02-20,11.6,11.6,11.12,11.52,751969,0
2015-02-23,11.32,11.5,11.09,11.4,1457087,0
2015-02-24,11.55,11.64,11.35,11.57,1020104,0
2015-02-25,11.6,12.22,11.48,12.04,1730523,0
2015-02-26,11.77,12.05,11.53,11.85,1206124,0
2015-02-27,11.89,12.04,11.65,11.95,2854379,0
2015-03-02,11.83,11.99,11.56,11.78,1164900,0
2015-03-03,11.87,11.87,11.21,11.52,1870600,0
2015-03-04,11.5,11.91,11.39,11.88,815200,0
2015-03-05,11.85,11.92,11.58,11.61,532800,0
2015-03-06,11.49,11.61,11.4,11.44,628300,0
2015-03-09,11.3,11.62,11.21,11.26,1008600,0
2015-03-10,11.25,11.29,10.94,10.94,1043900,0
2015-03-11,10.95,11.07,10.39,10.87,1890000,0
2015-03-12,10.97,11.2,10.83,11.02,623000,0
2015-03-13,11.47,11.47,10.88,11.17,1149900,0
2015-03-16,11.03,11.51,10.9,11.39,1023900,0
2015-03-17,11.27,11.67,11.22,11.52,2135600,0
2015-03-18,11.4,11.8,11.24,11.78,1362400,0
2015-03-19,11.57,11.85,11.44,11.63,933800,0
2015-03-20,11.73,11.87,11.52,11.77,2861400,0
2015-03-23,11.73,11.82,11.2,11.29,1402000,0
2015-03-24,11.35,11.87,11.24,11.78,1173900,0
2015-03-25,11.81,11.95,11.53,11.9,1230800,0
2015-03-26,11.99,12.49,11.86,11.95,2050600,0
2015-03-27,11.92,11.97,11.48,11.51,1469300,0
2015-03-30,11.64,12.13,11.52,12.1,1342600,0
2015-03-31,11.98,12.08,11.54,11.85,1158740,0
2015-04-01,11.86,12.54,11.79,12.53,1841800,0
2015-04-02,12.47,12.64,12.01,12.18,1487700,0
2015-04-06,12.28,12.52,12.12,12.4,2192200,0
2015-04-07,12.41,12.98,12.29,12.32,2051311,0
2015-04-08,12.32,12.47,12.08,12.18,1556000,0
2015-04-09,12.38,12.8,11.95,12.13,2270098,0
2015-04-10,12.31,12.31,11.6,11.92,2025800,0
2015-04-13,12,12.02,11.72,11.78,1206800,0
2015-04-14,11.89,12.47,11.84,12.47,1490200,0
2015-04-15,12.36,12.88,12.25,12.74,2649275,0
2015-04-16,12.67,12.94,12.55,12.66,1330420,0
2015-04-17,12.69,12.83,12.28,12.46,1177000,0
2015-04-20,12.52,12.64,12.42,12.51,666988,0
2015-04-21,12.62,12.69,12.23,12.31,1059384,0
2015-04-22,12.29,12.64,12.21,12.37,1639122,0
2015-04-23,12.38,12.69,12.31,12.38,738500,0
2015-04-24,12.32,12.49,12.01,12.39,1154015,0
2015-04-27,12.35,12.53,12.09,12.21,989200,0
2015-04-28,12.19,12.34,11.85,11.99,2064161,0
2015-04-29,11.9,12.29,11.9,12.13,1260400,0
2015-04-30,12.15,12.19,11.84,11.98,1518200,0
2015-05-01,11.91,12.27,11.77,11.77,1349800,0
2015-05-04,11.8,12.11,11.74,12.04,974200,0
2015-05-05,12.12,12.31,11.94,11.94,1577200,0
2015-05-06,12.09,12.36,11.82,12.03,1708553,0
2015-05-07,12.07,12.12,11.66,11.85,1473229,0
2015-05-08,12,12,11.63,11.84,888600,0
2015-05-11,11.96,12,11.69,11.75,841300,0
2015-05-12,11.77,12,11.53,11.99,861424,0
2015-05-13,12.07,12.07,11.53,11.59,1183200,0
2015-05-14,11.61,11.87,11.52,11.7,568200,0
2015-05-15,11.64,11.87,11.51,11.8,595445,0
2015-05-18,11.77,12.22,11.69,12.18,1017052,0
2015-05-19,12.11,12.2,11.6,11.63,1161071,0
2015-05-20,11.68,11.77,11.51,11.63,1159600,0
2015-05-21,11.69,11.92,11.65,11.75,1000000,0
2015-05-22,11.73,11.83,11.61,11.81,769100,0
2015-05-26,11.69,11.81,11.38,11.46,1092870,0
2015-05-27,11.43,11.6,11.26,11.45,823300,0
2015-05-28,11.4,11.56,11.31,11.38,882389,0
2015-05-29,11.4,11.66,11.36,11.51,659400,0
2015-06-01,11.46,11.59,11.37,11.39,969162,0
2015-06-02,11.39,11.84,11.37,11.78,1329615,0
2015-06-03,11.73,11.92,11.57,11.68,1178200,0
2015-06-04,11.62,11.69,11.46,11.49,1110100,0
2015-06-05,11.54,12.01,11.39,11.8,1522800,0
2015-06-08,11.78,11.95,11.59,11.62,852500,0
2015-06-09,11.7,11.95,11.7,11.79,946145,0
2015-06-10,11.94,12.16,11.85,12.16,1135850,0
2015-06-11,12.19,12.19,11.96,12.14,1302362,0
2015-06-12,12.11,12.19,12,12.16,1004900,0
2015-06-15,12.04,12.47,12.01,12.43,1236900,0
2015-06-16,12.42,12.69,12.26,12.69,2824100,0
2015-06-17,12.75,12.82,12.28,12.3,1511900,0
2015-06-18,12.4,12.4,12.03,12.26,2410500,0
2015-06-19,12.21,12.41,12.1,12.25,2137700,0
2015-06-22,12.5,12.63,12.18,12.58,1100600,0
2015-06-23,12.6,12.74,12.48,12.63,2075448,0
2015-06-24,12.63,12.71,12.19,12.41,1625900,0
2015-06-25,12.44,12.46,12.14,12.24,1652400,0
2015-06-26,12.26,12.28,11.7,11.79,3965100,0
2015-06-29,11.7,11.86,11.42,11.42,1615800,0
2015-06-30,11.58,11.66,11.33,11.43,2875015,0
2015-07-01,11.51,11.56,10.8,10.81,2477200,0
2015-07-02,10.91,11.29,10.82,11.12,1865200,0
2015-07-06,10.85,11.15,10.6,10.61,1713100,0
2015-07-07,10.62,10.91,10.14,10.83,2285100,0
2015-07-08,10.72,10.8,9.92,9.93,3797000,0
2015-07-09,10.07,10.82,10.07,10.75,3279200,0
2015-07-10,10.91,11.29,10.65,11.2,2324700,0
2015-07-13,11.24,11.34,10.88,11.15,1730900,0
2015-07-14,11.3,11.74,11.01,11.41,1820379,0
2015-07-15,11.31,11.47,11.04,11.05,2441802,0
2015-07-16,11.14,11.19,10.85,10.9,919100,0
2015-07-17,10.87,10.94,10.5,10.5,1034700,0
2015-07-20,10.5,10.5,9.75,9.84,3008100,0
2015-07-21,9.85,10.03,9.74,9.86,1869200,0
2015-07-22,9.71,9.93,9.51,9.65,1306700,0
2015-07-23,9.73,9.83,9.41,9.62,1121800,0
2015-07-24,9.58,9.66,9.31,9.43,1580100,0
2015-07-27,9.2,9.51,9.1,9.31,1170700,0
2015-07-28,9.29,9.98,9.04,9.98,2063700,0
2015-07-29,10.08,10.48,9.8,10.2,2244400,0
2015-07-30,10.15,10.37,9.93,10.09,1256000,0
2015-07-31,9.95,10.11,9.66,9.73,1222200,0
2015-08-03,9.65,9.8,9.31,9.44,1380594,0
2015-08-04,9.63,9.82,9.47,9.65,1407100,0
2015-08-05,9.88,10.08,9.48,9.62,1152800,0
2015-08-06,9.62,10.16,9.46,10.15,1541035,0
2015-08-07,9.98,10.31,9.7,9.77,1291200,0
2015-08-10,9.85,10.5,9.73,10.48,1466400,0
2015-08-11,10.15,10.58,10.02,10.54,1319942,0
2015-08-12,10.47,10.81,10.36,10.61,1416000,0
2015-08-13,10.52,10.64,10.13,10.32,1533900,0
2015-08-14,10.34,10.54,10.21,10.42,655800,0
2015-08-17,10.33,10.56,10.22,10.36,953600,0
2015-08-18,10.23,10.55,10.14,10.38,1196600,0
2015-08-19,10.34,10.43,10.14,10.16,2008600,0
2015-08-20,10.1,10.34,9.92,9.92,1291000,0
2015-08-21,9.46,10.15,9.46,10.06,2047100,0
2015-08-24,9.59,10,9.35,9.7,3194863,0
2015-08-25,9.88,10.07,9.47,9.55,2058000,0
2015-08-26,9.78,9.9,9.5,9.89,2023600,0
2015-08-27,9.86,10.67,9.86,10.39,2561100,0
2015-08-28,10.34,10.86,10.3,10.73,2384600,0
2015-08-31,10.63,10.95,10.47,10.74,2461200,0
2015-09-01,10.44,10.66,10.26,10.34,2188200,0
2015-09-02,10.49,10.52,10.15,10.33,1750600,0
2015-09-03,10.5,10.62,10.18,10.24,1878000,0
2015-09-04,10.1,10.2,9.94,9.96,1644300,0
2015-09-08,10.02,10.15,9.75,9.87,1982900,0
2015-09-09,9.97,10.11,9.55,9.56,1449700,0
2015-09-10,9.52,9.89,9.49,9.76,1390377,0
2015-09-11,9.57,9.74,9.35,9.51,1349600,0
2015-09-14,9.51,9.67,9.38,9.64,948700,0
2015-09-15,9.65,9.93,9.57,9.91,1213700,0
2015-09-16,9.91,10.85,9.87,10.85,2036500,0
2015-09-17,10.77,11,10.61,10.66,2026641,0
2015-09-18,10.49,10.75,10.36,10.45,3079800,0
2015-09-21,10.6,10.62,10.3,10.45,879800,0
2015-09-22,10.27,10.82,10,10.41,1338700,0
2015-09-23,10.55,10.55,10.04,10.05,1563020,0
2015-09-24,10.04,10.39,9.91,10.35,1598334,0
2015-09-25,10.42,10.52,9.98,10.12,1221100,0
2015-09-28,10.02,10.26,9.78,9.88,1418103,0
2015-09-29,9.99,10.12,9.72,9.91,1304700,0
2015-09-30,9.95,10.22,9.68,9.8,2430200,0
2015-10-01,10.06,10.55,9.8,9.84,1376400,0
2015-10-02,9.79,10.8,9.66,10.78,1936400,0
2015-10-05,10.89,11.36,10.76,11.35,1814466,0
2015-10-06,11.11,11.9,11.11,11.87,2035700,0
2015-10-07,12.03,12.24,11.59,11.9,2393300,0
2015-10-08,11.93,12.22,11.46,12.12,2287200,0
2015-10-09,12.17,12.18,11.61,11.9,1865900,0
2015-10-12,11.81,11.86,11.24,11.34,1708512,0
2015-10-13,11.49,11.63,11.12,11.12,1479000,0
2015-10-14,11.07,11.22,10.85,11.01,1926800,0
2015-10-15,11.13,11.4,10.91,11.4,1547400,0
2015-10-16,11.42,11.42,10.8,11.35,1884900,0
2015-10-19,11.24,11.51,11.07,11.16,1466815,0
2015-10-20,11.17,11.64,11.15,11.28,872205,0
2015-10-21,11.21,11.33,10.86,10.86,1264200,0
2015-10-22,11.13,11.32,10.82,11.1,1664300,0
2015-10-23,10.91,11.36,10.76,10.96,1591100,0
2015-10-26,10.93,11.23,10.83,10.99,1584700,0
2015-10-27,10.84,10.91,10.27,10.48,1795300,0
2015-10-28,10.55,11.1,10.4,11.03,1341100,0
2015-10-29,11.08,11.49,10.86,11.05,1122300,0
2015-10-30,11.08,11.4,10.94,11.19,819900,0
2015-11-02,11.65,11.65,11.07,11.57,754653,0
2015-11-03,11.67,11.94,11.58,11.87,1399500,0
2015-11-04,11.87,11.92,11.42,11.67,1180724,0
2015-11-05,11.66,12.15,11.4,11.72,1466500,0
2015-11-06,11.57,11.8,11.44,11.46,1322700,0
2015-11-09,11.5,12.05,11.47,11.83,1398000,0
2015-11-10,11.79,12.16,11.71,12.02,933200,0
2015-11-11,12,12.07,11.61,11.61,1655200,0
2015-11-12,11.42,11.46,11.06,11.08,1522400,0
2015-11-13,11,11.32,10.86,11.19,1206300,0
2015-11-16,11.21,11.88,11.19,11.81,774900,0
2015-11-17,11.71,11.9,11.55,11.55,960600,0
2015-11-18,11.68,11.97,11.39,11.95,910500,0
2015-11-19,11.45,11.75,11.37,11.44,1090700,0
2015-11-20,11.55,11.55,11.05,11.05,1091500,0
2015-11-23,11.05,11.37,10.96,11.16,1038000,0
2015-11-24,11.33,11.84,11.25,11.82,958700,0
2015-11-25,11.65,11.86,11.41,11.63,1021600,0
2015-11-27,11.5,11.67,11.3,11.32,336900,0
2015-11-30,11.51,11.7,11.29,11.39,1116300,0
2015-12-01,11.5,11.69,11.35,11.58,1113856,0
2015-12-02,11.31,11.62,11.12,11.15,2100992,0
2015-12-03,11.3,11.42,11.1,11.22,1251497,0
2015-12-04,11.05,11.18,10.65,10.68,1804700,0
2015-12-07,10.46,10.56,9.86,9.92,2004500,0
2015-12-08,9.8,10.24,9.75,10.15,2007225,0
2015-12-09,10.28,10.67,10.12,10.47,1440200,0
2015-12-10,10.41,11.02,10.23,10.85,1748600,0
2015-12-11,10.57,10.75,10.24,10.42,1819900,0
2015-12-14,10.26,10.49,9.94,10,2560138,0
2015-12-15,10.1,10.31,9.76,10.01,2776300,0
2015-12-16,9.97,10.01,9.44,9.49,2689700,0
2015-12-17,9.5,9.51,8.98,9.07,3295100,0
2015-12-18,8.8,9.08,8.74,8.81,6264900,0
2015-12-21,8.76,9.05,7.9,8.31,3328400,0
2015-12-22,8.3,8.69,8.19,8.65,1459321,0
2015-12-23,8.87,9.33,8.75,9.33,1675800,0
2015-12-24,9.34,9.43,9.1,9.21,442580,0
2015-12-28,8.98,9.02,8.745,8.82,1055306,0
2015-12-29,9.06,9.24,8.58,8.84,2099802,0
2015-12-30,8.58,8.86,8.37,8.43,1562083,0
2015-12-31,8.43,8.64,8.375,8.52,1372277,0
2016-01-04,8.55,8.75,8.29,8.47,1676847,0
2016-01-05,8.44,8.44,8.02,8.19,1855986,0
2016-01-06,8,8.02,7.53,7.65,2338641,0
2016-01-07,7.48,7.67,7.06,7.16,2722036,0
2016-01-08,6.75,7.08,6.005,6.58,6129034,0
2016-01-11,6.53,6.7166,6.02,6.06,2513331,0
2016-01-12,6.3,6.33,5.045,5.64,6681133,0
2016-01-13,5.71,6.08,5.625,5.71,3800327,0
2016-01-14,5.74,6.51,5.69,6.41,5418125,0
2016-01-15,5.96,6.23,5.765,6.13,4074938,0
2016-01-19,6.11,6.15,5.32,5.52,2824400,0
2016-01-20,5.28,6.095,5.18,5.88,4534392,0
2016-01-21,5.74,6.33,5.66,6.29,4197323,0
2016-01-22,6.33,6.52,5.75,5.85,14412920,0
2016-01-25,5.66,5.93,5.54,5.62,5260095,0
2016-01-26,5.7,6.14,5.57,6.11,5225627,0
2016-01-27,6.16,6.3,5.835,5.95,3963541,0
2016-01-28,6.42,6.52,5.84,6.02,4116174,0
2016-01-29,6.11,6.34,5.885,6.34,4916573,0
2016-02-01,6.12,6.18,5.87,5.99,1976662,0
2016-02-02,5.74,5.81,5.58,5.7,1720990,0
2016-02-03,5.84,6.16,5.54,6.13,1835514,0
2016-02-04,6.17,6.5,5.91,5.97,2895969,0
2016-02-05,5.86,5.96,5.5,5.51,3224287,0
2016-02-08,5.4,5.68,5.01,5.63,3287619,0
2016-02-09,5.55,5.59,5.28,5.46,2759590,0
2016-02-10,5.37,5.8907,5.19,5.54,2168352,0
2016-02-11,5.47,5.615,5.235,5.49,2832916,0
2016-02-12,5.61,5.76,5.32,5.56,1769919,0
2016-02-16,5.69,5.69,5.305,5.41,1460328,0
2016-02-17,5.5,6.08,5.39,5.95,2185642,0
2016-02-18,6.07,6.12,5.61,5.64,1943018,0
2016-02-19,5.6,5.92,5.47,5.91,1329818,0
2016-02-22,6.05,6.28,6.02,6.2,1944367,0
2016-02-23,6.18,6.18,5.66,5.81,1940873,0
2016-02-24,5.6,6.04,5.59,6,1496610,0
2016-02-25,5.99,6.17,5.63,6.08,2163418,0
2016-02-26,6.24,6.45,6.13,6.34,2000739,0
2016-02-29,6.33,6.5,6.13,6.25,3382450,0
2016-03-01,6.22,6.36,5.97,6.29,1814633,0
2016-03-02,6.31,6.75,6.21,6.72,2198969,0
2016-03-03,6.63,7.01,6.59,6.97,1741476,0
2016-03-04,6.99,7.55,6.82,7.46,4036969,0
2016-03-07,7.46,8.33,7.42,8.18,3721282,0
2016-03-08,8.03,8.15,7.4,7.5,4186085,0
2016-03-09,7.75,7.98,7.51,7.8,2736592,0
2016-03-10,7.71,7.72,7.19,7.56,2378225,0
2016-03-11,7.76,8.05,7.76,7.88,1816024,0
2016-03-14,7.27,8.06,7.27,7.88,1824932,0
2016-03-15,7.73,8.17,7.69,8.15,1884620,0
2016-03-16,8.23,8.66,8.18,8.65,2171144,0
2016-03-17,8.77,9.12,8.61,9.09,2474590,0
2016-03-18,9.07,9.49,8.36,8.44,6917672,0
2016-03-21,8.39,8.73,8.32,8.72,1506254,0
2016-03-22,8.62,8.7,8.16,8.18,1407041,0
2016-03-23,8.14,8.1499,7.51,7.58,1959264,0
2016-03-24,7.44,7.69,7.27,7.57,2434286,0
2016-03-28,7.54,7.54,7.16,7.44,1175039,0
2016-03-29,7.11,7.83,7.11,7.77,1739142,0
2016-03-30,7.92,8.07,7.65,7.65,1315607,0
2016-03-31,7.62,7.87,7.57,7.77,1927896,0
2016-04-01,7.55,7.7,7.35,7.57,1424523,0
2016-04-04,7.71,8.03,7.5,7.52,1501658,0
2016-04-05,7.47,7.5999,7.31,7.41,1526744,0
2016-04-06,7.52,8.11,7.51,7.99,2565850,0
2016-04-07,8.05,8.11,7.76,8.11,1284304,0
2016-04-08,8.72,8.74,8.2,8.41,1445131,0
2016-04-11,7.86,8,7.56,7.74,18920441,0
2016-04-12,7.71,8.17,7.71,8.09,4056447,0
2016-04-13,7.8,7.93,7.52,7.68,3399040,0
2016-04-14,7.71,7.7301,7.18,7.37,3468411,0
2016-04-15,7.16,7.32,6.95,7.14,3310710,0
2016-04-18,6.81,7.45,6.72,7.24,2699431,0
2016-04-19,7.34,7.67,7.18,7.59,2684962,0
2016-04-20,7.45,7.735,7.3,7.62,3311570,0
2016-04-21,7.61,7.74,7.1,7.27,5540905,0
2016-04-22,7.31,7.65,7.275,7.46,5793143,0
2016-04-25,7.4,7.565,7.26,7.51,3100015,0
2016-04-26,7.6,7.78,7.57,7.59,7675619,0
2016-04-27,7.69,7.85,7.36,7.63,3288962,0
2016-04-28,7.68,7.83,7.35,7.47,2701453,0
2016-04-29,7.5,7.68,6.99,7.22,6116349,0
2016-05-02,7.19,7.31,6.955,7.16,3344498,0
2016-05-03,7.02,7.11,6.77,6.89,2512084,0
2016-05-04,6.35,6.67,5.649,5.95,22165168,0
2016-05-05,6.19,6.25,5.76,6.05,59628423,0
2016-05-06,6.02,6.0468,5.7,5.75,15568015,0
2016-05-09,5.82,5.82,5.34,5.6,10581160,0
2016-05-10,5.63,5.9,5.53,5.82,6531263,0
2016-05-11,5.81,5.96,5.69,5.73,5680936,0
2016-05-12,5.86,5.91,5.56,5.81,4348760,0
2016-05-13,5.77,5.85,5.63,5.83,5330680,0
2016-05-16,6.08,6.16,5.81,5.99,8435353,0
2016-05-17,6.08,6.135,5.9,5.94,6207368,0
2016-05-18,5.96,6.05,5.71,5.81,5224756,0
2016-05-19,5.72,5.87,5.61,5.82,3464258,0
2016-05-20,5.85,6,5.72,5.85,3388200,0
2016-05-23,5.79,5.84,5.675,5.79,5064710,0
2016-05-24,5.85,5.87,5.66,5.8,3814694,0
2016-05-25,5.77,5.95,5.71,5.87,5001429,0
2016-05-26,5.95,6.025,5.745,5.99,8660933,0
2016-05-27,6.05,6.15,5.95,5.97,6079708,0
2016-05-31,5.82,6.11,5.82,6.04,9601260,0
2016-06-01,6.07,6.23,5.995,6.18,4864845,0
2016-06-02,6.02,6.315,6.02,6.23,3658724,0
2016-06-03,6.2,6.325,6.01,6.04,3730511,0
2016-06-06,6.14,6.23,5.99,6.2,3583788,0
2016-06-07,6.38,6.43,6.15,6.4,4854117,0
2016-06-08,6.54,6.7,6.42,6.52,7012526,0
2016-06-09,6.47,6.76,6.38,6.7,5311441,0
2016-06-10,6.55,6.81,6.47,6.69,6918480,0
2016-06-13,6.62,7.01,6.55,6.96,5173032,0
2016-06-14,6.93,7.15,6.78,7.1,4920866,0
2016-06-15,7.03,7.27,6.9,7.08,4723421,0
2016-06-16,7,7.065,6.54,6.78,6401934,0
2016-06-17,7.05,7.24,6.86,7.17,8458151,0
2016-06-20,7.26,7.42,7.02,7.11,7421121,0
2016-06-21,7.08,7.39,7,7.38,4661146,0
2016-06-22,7.39,7.44,7.1,7.16,5995525,0
2016-06-23,7.22,7.4693,7.17,7.25,3435378,0
2016-06-24,6.97,7.12,6.71,6.95,4298917,0
2016-06-27,6.77,6.77,6.31,6.47,4535802,0
2016-06-28,6.69,6.8,6.52,6.68,4185874,0
2016-06-29,6.75,6.91,6.55,6.89,4818470,0
2016-06-30,6.86,6.87,6.57,6.66,4366915,0
2016-07-01,6.75,7.12,6.6,7.04,6938444,0
2016-07-05,6.86,6.95,6.47,6.66,8293560,0
2016-07-06,6.6,7,6.52,6.93,3912716,0
2016-07-07,7.01,7.11,6.5,6.7,5478577,0
2016-07-08,6.81,6.87,6.53,6.73,5820937,0
2016-07-11,6.72,6.81,6.54,6.6,2948503,0
2016-07-12,6.75,7.18,6.72,6.91,4700378,0
2016-07-13,6.9,6.99,6.45,6.63,3242815,0
2016-07-14,6.64,6.76,6.5,6.5,2607564,0
2016-07-15,6.6,6.65,6.36,6.5,2934938,0
2016-07-18,6.6,6.6,6.32,6.49,2353755,0
2016-07-19,6.47,6.55,6.36,6.4,2359675,0
2016-07-20,6.36,6.61,6.185,6.44,4458473,0
2016-07-21,6.43,6.67,6.3,6.33,3781702,0
2016-07-22,6.36,6.42,6.19,6.21,2728111,0
2016-07-25,6.13,6.36,6,6.25,3431042,0
2016-07-26,6.22,6.58,6.12,6.55,2443333,0
2016-07-27,6.6,6.82,6.37,6.5,3298871,0
2016-07-28,6.5,6.65,6.2,6.2,8651677,0
2016-07-29,6.17,6.53,6.12,6.51,5684423,0
2016-08-01,6.4,6.49,6.2,6.37,4215584,0
2016-08-02,6.34,6.41,6.2,6.32,4128704,0
2016-08-03,6.37,6.58,6.21,6.52,4908855,0
2016-08-04,6.49,6.74,6.41,6.73,4512060,0
2016-08-05,6.65,6.7,6.05,6.26,9068843,0
2016-08-08,6.38,6.39,6.06,6.31,6653441,0
2016-08-09,6.29,6.37,5.9,6.25,8104304,0
2016-08-10,6.3,6.63,6.235,6.55,5371132,0
2016-08-11,6.64,6.97,6.55,6.88,3866738,0
2016-08-12,6.9,6.96,6.77,6.83,3491175,0
2016-08-15,6.87,7.19,6.78,7.15,5076605,0
2016-08-16,7.15,7.27,6.95,7.2,4516689,0
2016-08-17,7.15,7.154,6.88,6.99,5361374,0
2016-08-18,7.08,7.2,6.99,7.06,3485155,0
2016-08-19,7.06,7.18,7.01,7.07,3810808,0
2016-08-22,6.78,7.08,6.78,6.86,2348937,0
2016-08-23,6.84,6.99,6.76,6.91,4716998,0
2016-08-24,7,7,6.48,6.56,5118938,0
2016-08-25,6.52,6.725,6.51,6.64,3844113,0
2016-08-26,6.66,6.9,6.535,6.66,2683662,0
2016-08-29,6.65,7.49,6.51,6.92,9686348,0
2016-08-30,7.03,7.06,6.69,6.8,6032766,0
2016-08-31,6.7,6.7803,6.42,6.55,7488823,0
2016-09-01,6.55,6.63,6.39,6.41,5100633,0
2016-09-02,6.54,6.66,6.43,6.47,3210188,0
2016-09-06,6.5,6.735,6.4,6.66,2834426,0
2016-09-07,6.75,7.01,6.63,7,4179889,0
2016-09-08,7.06,7.23,6.88,7.17,5784083,0
2016-09-09,7.18,7.18,6.735,6.85,5507572,0
2016-09-12,6.72,7.05,6.72,6.94,4893642,0
2016-09-13,7.03,7.03,6.35,6.37,5375756,0
2016-09-14,6.39,6.56,6.2,6.26,3412658,0
2016-09-15,6.31,6.39,6.12,6.23,3241255,0
2016-09-16,6.02,6.23,5.98,6.14,5195268,0
2016-09-19,6.23,6.31,6.035,6.08,2855437,0
2016-09-20,5.981,6.14,5.87,5.88,3486772,0
2016-09-21,6.17,6.33,6.04,6.3,4238724,0
2016-09-22,6.43,6.69,6.375,6.69,5089677,0
2016-09-23,6.86,6.95,6.4,6.43,6682882,0
2016-09-26,6.48,6.64,6.4,6.54,3305168,0
2016-09-27,6.5,6.54,6.3,6.41,4347651,0
2016-09-28,6.51,6.91,6.3,6.84,6610190,0
2016-09-29,6.85,7.09,6.62,6.78,7474101,0
2016-09-30,6.85,6.99,6.65,6.93,4457488,0
2016-10-03,7,7.05,6.63,6.67,4978085,0
2016-10-04,6.67,6.81,6.3,6.37,3893023,0
2016-10-05,6.52,6.64,6.48,6.55,3903150,0
2016-10-06,6.61,6.75,6.5301,6.67,3797834,0
2016-10-07,6.81,6.91,6.66,6.78,5523257,0
2016-10-10,6.89,7.2,6.86,7.19,5987618,0
2016-10-11,7.26,7.375,7.065,7.35,5817075,0
2016-10-12,7.27,7.35,6.96,7.19,6056036,0
2016-10-13,7.08,7.27,7.03,7.13,3990475,0
2016-10-14,7.16,7.21,6.96,7.03,2945020,0
2016-10-17,7.01,7.13,6.99,7.08,3552688,0
2016-10-18,7.22,7.31,7.095,7.18,4221781,0
2016-10-19,7.28,7.58,7.25,7.34,8308476,0
2016-10-20,7.11,7.41,7.01,7.33,5980988,0
2016-10-21,7.2,7.44,7.18,7.38,3921809,0
2016-10-24,7.4,7.42,7.03,7.33,5828321,0
2016-10-25,7.57,7.67,7.18,7.43,6450723,0
2016-10-26,7.29,7.61,7.22,7.41,5305058,0
2016-10-27,7.46,7.58,7.24,7.24,3548480,0
2016-10-28,7.19,7.36,6.98,7.07,4880883,0
2016-10-31,7.06,7.06,6.77,6.84,4880603,0
2016-11-01,6.97,7.03,6.75,6.87,4982356,0
2016-11-02,6.83,7,6.69,6.83,5392851,0
2016-11-03,6.68,7.06,6.68,7.02,5779419,0
2016-11-04,7.24,7.25,6.75,6.99,8509389,0
2016-11-07,7.19,7.29,7.03,7.16,4631872,0
2016-11-08,7.06,7.53,7.04,7.5,3986406,0
2016-11-09,7.6,7.95,7.54,7.89,7751050,0
2016-11-10,7.81,8.02,7.5201,7.92,6774213,0
2016-11-11,7.87,8.07,7.665,8.07,4650075,0
2016-11-14,7.98,8.24,7.9,8.24,5484829,0
2016-11-15,8.32,8.64,8.18,8.37,5299116,0
2016-11-16,8.37,8.42,8.04,8.16,4536874,0
2016-11-17,8.19,8.38,8.11,8.16,3938186,0
2016-11-18,8.18,8.305,8.1,8.2,3662835,0
2016-11-21,8.4,8.56,8.34,8.54,4931756,0
2016-11-22,8.43,8.64,8.335,8.61,3161788,0
2016-11-23,8.53,8.86,8.41,8.81,3462812,0
2016-11-25,8.76,8.88,8.66,8.83,1542417,0
2016-11-28,8.87,8.87,8.17,8.23,5773038,0
2016-11-29,7.82,8.24,7.78,8.02,5077080,0
2016-11-30,8.78,9.51,8.73,9.49,12180437,0
2016-12-01,9.66,9.87,9.37,9.41,8522065,0
2016-12-02,9.41,9.41,9.1,9.35,3862047,0
2016-12-05,9.47,9.61,9.35,9.37,3807837,0
2016-12-06,9.37,9.6,9.04,9.53,5237461,0
2016-12-07,9.5,9.745,9.4,9.71,2679477,0
2016-12-08,9.77,9.98,9.62,9.85,4547977,0
2016-12-09,9.88,9.94,9.75,9.82,3810741,0
2016-12-12,10.38,10.38,9.64,9.67,5013363,0
2016-12-13,9.83,9.97,9.53,9.79,4306687,0
2016-12-14,9.65,9.81,9.41,9.48,4265920,0
2016-12-15,9.44,9.63,9.203,9.45,3681665,0
2016-12-16,9.52,9.52,9.265,9.36,7009787,0
2016-12-19,9.18,9.5,9.13,9.41,2743768,0
2016-12-20,9.5,9.509,9.26,9.32,2353618,0
2016-12-21,9.36,9.4,9.12,9.18,1656810,0
2016-12-22,9.17,9.28,9.1,9.18,1922007,0
2016-12-23,9.16,9.28,9.02,9.06,1519072,0
2016-12-27,9.15,9.23,9.01,9.21,2035088,0
2016-12-28,9.28,9.29,9.02,9.06,1902984,0
2016-12-29,9.05,9.08,8.94,9,1259671,0
2016-12-30,8.88,9.055,8.78,8.91,1911623,0
2017-01-03,9.11,9.21,8.81,9.02,2137334,0
2017-01-04,8.73,9.11,8.71,9.09,3473065,0
2017-01-05,9.18,9.2,8.84,8.98,3158858,0
2017-01-06,8.9,9.15,8.9,8.98,2566973,0
2017-01-09,8.91,8.95,8.69,8.81,2697204,0
2017-01-10,8.75,8.85,8.7,8.79,1998958,0
2017-01-11,8.78,8.92,8.72,8.89,2074843,0
2017-01-12,9,9,8.77,8.79,2661518,0
2017-01-13,8.8,8.85,8.55,8.71,2540938,0
2017-01-17,8.82,8.95,8.515,8.81,3582287,0
2017-01-18,8.71,8.95,8.46,8.61,2903794,0
2017-01-19,8.6,8.71,8.48,8.66,3240478,0
2017-01-20,8.78,8.84,8.63,8.68,2296669,0
2017-01-23,8.53,8.725,8.53,8.67,1631664,0
2017-01-24,8.77,8.82,8.68,8.72,1923140,0
2017-01-25,8.71,8.86,8.64,8.82,1991079,0
2017-01-26,8.85,8.91,8.67,8.67,2325258,0
2017-01-27,8.65,8.6903,8.46,8.6,1385965,0
2017-01-30,8.56,8.56,8.09,8.4,3339799,0
2017-01-31,8.44,8.7,8.35,8.61,4889904,0
2017-02-01,8.75,8.86,8.52,8.86,4477501,0
2017-02-02,8.91,9.06,8.77,8.9,4171760,0
2017-02-03,8.91,8.976,8.79,8.92,2525713,0
2017-02-06,8.95,8.97,8.81,8.87,2141647,0
2017-02-07,9.18,9.4,8.47,8.76,6895237,0
2017-02-08,8.67,8.835,8.48,8.51,4165215,0
2017-02-09,8.62,8.72,8.5,8.67,2693053,0
2017-02-10,8.81,8.91,8.73,8.81,1760731,0
2017-02-13,8.8,8.8201,8.5,8.54,1701584,0
2017-02-14,8.57,8.72,8.5,8.7,1615646,0
2017-02-15,8.82,8.82,8.54,8.55,2209076,0
2017-02-16,8.6,8.71,8.43,8.48,2892211,0
2017-02-17,8.49,8.76,8.425,8.7,3949307,0
2017-02-21,8.79,8.86,8.68,8.71,2183550,0
2017-02-22,8.62,8.82,8.41,8.44,3173082,0
2017-02-23,8.64,8.77,8.285,8.5,3453730,0
2017-02-24,8.44,8.52,8.15,8.21,3147255,0
2017-02-27,8.24,8.34,8.14,8.21,2559863,0
2017-02-28,8.21,8.21,8.04,8.17,3815920,0
2017-03-01,8.32,8.445,8.18,8.37,2917241,0
2017-03-02,8.26,8.33,8.01,8.06,2228289,0
2017-03-03,8.04,8.18,8.015,8.13,3398995,0
2017-03-06,8.22,8.24,7.92,8.03,1563500,0
2017-03-07,8.24,8.24,8.01,8.09,2000700,0
2017-03-08,8.05,8.05,7.52,7.63,3517500,0
2017-03-09,7.53,7.6,7.2,7.51,3066700,0
2017-03-10,7.56,7.61,7.33,7.39,2237800,0
2017-03-13,7.34,7.68,7.34,7.68,1973300,0
2017-03-14,7.71,7.73,7.32,7.67,1881371,0
2017-03-15,7.77,8.03,7.57,8,2394510,0
2017-03-16,8.05,8.05,7.7,7.77,1837825,0
2017-03-17,7.62,7.83,7.59,7.75,4289401,0
2017-03-20,7.6,7.68,7.48,7.66,1260825,0
2017-03-21,7.76,7.81,7.48,7.63,1889385,0
2017-03-22,7.55,7.72,7.42,7.66,1514106,0
2017-03-23,7.67,7.76,7.54,7.65,2098296,0
2017-03-24,7.65,7.7,7.48,7.61,3645468,0
2017-03-27,7.43,7.87,7.39,7.82,1687814,0
2017-03-28,7.81,8.21,7.81,8.08,2386299,0
2017-03-29,8.04,8.48,8.04,8.46,2501669,0
2017-03-30,8.51,8.51,8.32,8.37,1849334,0
2017-03-31,8.42,8.6,8.365,8.44,3811146,0
2017-04-03,8.42,8.44,8.13,8.21,1944923,0
2017-04-04,8.21,8.45,8.21,8.44,1606795,0
2017-04-05,8.5,8.66,8.1,8.11,3338362,0
2017-04-06,8.14,8.28,8.11,8.24,1768324,0
2017-04-07,8.2,8.43,8.09,8.36,2823593,0
2017-04-10,8.42,8.76,8.38,8.72,2220725,0
2017-04-11,8.68,8.83,8.54,8.79,1889428,0
2017-04-12,8.85,9.07,8.58,8.66,2456799,0
2017-04-13,8.63,8.66,8.45,8.48,1328982,0
2017-04-17,8.54,8.7,8.46,8.69,1530122,0
2017-04-18,8.61,8.65,8.44,8.46,2072366,0
2017-04-19,8.47,8.49,8.12,8.23,2379501,0
2017-04-20,8.3,8.36,7.97,8.16,3900531,0
2017-04-21,8.11,8.22,7.88,8.01,2171036,0
2017-04-24,8.13,8.13,7.88,7.92,2307227,0
2017-04-25,7.97,8.13,7.88,8.11,2454523,0
2017-04-26,8.01,8.32,7.96,8.02,2025761,0
2017-04-27,7.89,7.89,7.3,7.67,5702477,0
2017-04-28,7.8,7.8,7.52,7.54,3227849,0
2017-05-01,7.5,7.6275,7.37,7.62,3136497,0
2017-05-02,7.61,7.67,7.4,7.57,2411573,0
2017-05-03,7.29,7.3,6.7,7.04,12164342,0
2017-05-04,6.95,7.08,6.8,7.02,4055600,0
2017-05-05,7.25,7.53,6.9799,7.24,5555705,0
2017-05-08,7.21,7.45,7.21,7.33,3711163,0
2017-05-09,7.33,7.35,7.19,7.23,1999345,0
2017-05-10,7.32,7.6,7.26,7.53,2060502,0
2017-05-11,7.61,7.61,7.37,7.38,1418657,0
2017-05-12,7.4,7.46,7.3,7.33,1318817,0
2017-05-15,7.53,7.62,7.29,7.36,1766129,0
2017-05-16,7.4,7.43,7.21,7.29,1752959,0
2017-05-17,7.21,7.39,7.14,7.15,2625571,0
2017-05-18,7.08,7.37,7.06,7.31,3091342,0
2017-05-19,7.52,7.52,7.26,7.37,2104213,0
2017-05-22,7.4,7.47,7.29,7.29,2147731,0
2017-05-23,7.3,7.43,7.13,7.4,1958630,0
2017-05-24,7.36,7.61,7.2,7.25,1890144,0
2017-05-25,7.2,7.43,7.005,7.1,1953823,0
2017-05-26,7.09,7.18,6.94,7.06,2195317,0
2017-05-30,6.98,7.055,6.81,6.82,2939044,0
2017-05-31,6.8,6.88,6.66,6.88,2655148,0
2017-06-01,6.93,7.08,6.83,7.03,3010515,0
2017-06-02,7.01,7.03,6.77,6.86,1758433,0
2017-06-05,6.81,6.91,6.6,6.61,2194277,0
2017-06-06,6.56,6.88,6.45,6.82,3810283,0
2017-06-07,6.78,6.8,6.4,6.46,3031257,0
2017-06-08,6.45,6.45,6.27,6.3,2909597,0
2017-06-09,6.59,6.89,6.5,6.83,3713703,0
2017-06-12,6.85,7.15,6.85,7.04,3213725,0
2017-06-13,7.07,7.16,6.98,7.14,1826138,0
2017-06-14,7.11,7.11,6.66,6.68,2063403,0
2017-06-15,6.62,6.67,6.39,6.48,1565988,0
2017-06-16,6.37,6.62,6.37,6.62,4086688,0
2017-06-19,6.62,6.82,6.56,6.78,2080579,0
2017-06-20,6.67,6.7925,6.405,6.58,1910265,0
2017-06-21,6.34,6.71,6.19,6.31,3030526,0
2017-06-22,6.36,6.51,6.29,6.29,1763341,0
2017-06-23,6.44,6.62,6.32,6.61,3909640,0
2017-06-26,6.6,6.845,6.53,6.73,2503902,0
2017-06-27,6.72,6.78,6.52,6.55,2415107,0
2017-06-28,6.6,6.64,6.5,6.53,2957908,0
2017-06-29,6.53,6.6,6.4,6.47,2190217,0
2017-06-30,6.5,6.84,6.48,6.73,2198983,0
2017-07-03,6.73,7.01,6.73,7.01,1320665,0
2017-07-05,6.94,6.94,6.695,6.74,1742663,0
2017-07-06,6.75,6.99,6.68,6.79,2378066,0
2017-07-07,6.74,6.81,6.605,6.81,1960149,0
2017-07-10,6.74,6.95,6.72,6.93,2830587,0
2017-07-11,6.87,7.11,6.7961,6.96,2124715,0
2017-07-12,7.07,7.33,7.06,7.16,3988989,0
2017-07-13,7.2,7.2,7,7.15,2201132,0
2017-07-14,7.13,7.32,7.13,7.25,2671301,0
2017-07-17,7.21,7.36,7.18,7.28,3437677,0
2017-07-18,7.33,7.43,7.29,7.31,4149149,0
2017-07-19,7.29,7.56,7.29,7.51,2947546,0
2017-07-20,7.56,7.66,7.22,7.26,2683950,0
2017-07-21,7.51,7.51,6.985,7.13,3167552,0
2017-07-24,7.01,7.25,6.91,7.17,2231715,0
2017-07-25,7.41,8.385,7.35,8.17,10103319,0
2017-07-26,8.26,8.48,8.19,8.23,3554092,0
2017-07-27,8.26,8.5,8.03,8.35,3586179,0
2017-07-28,8.31,8.7,8.31,8.51,2376135,0
2017-07-31,8.52,8.595,8.15,8.51,2587826,0
2017-08-01,8.5,8.55,8.26,8.43,2237248,0
2017-08-02,8.36,8.45,8.21,8.35,3834457,0
2017-08-03,8.36,8.43,7.78,7.81,3482459,0
2017-08-04,8.065,8.47,7.99,8.47,3395864,0
2017-08-07,8.38,8.5,8.135,8.32,2931258,0
2017-08-08,8.26,8.51,8.22,8.37,2949101,0
2017-08-09,8.35,8.54,8.31,8.36,2730002,0
2017-08-10,8.4,8.47,8.21,8.24,3241272,0
2017-08-11,8.24,8.34,8.0901,8.18,3451304,0
2017-08-14,8.25,8.32,7.85,7.92,3509927,0
2017-08-15,7.77,8.02,7.71,8.01,1938426,0
2017-08-16,7.99,8.12,7.8423,7.9,1760224,0
2017-08-17,7.85,8.04,7.64,7.66,2115623,0
2017-08-18,7.45,7.77,7.45,7.67,3042300,0
2017-08-21,7.78,7.78,7.57,7.64,2337851,0
2017-08-22,7.66,7.77,7.59,7.6,2679410,0
2017-08-23,7.58,7.77,7.52,7.63,3356083,0
2017-08-24,7.6,7.67,7.475,7.62,1539156,0
2017-08-25,7.65,7.75,7.575,7.67,1276880,0
2017-08-28,7.66,7.7,7.445,7.54,1586777,0
2017-08-29,7.46,7.73,7.37,7.66,1930996,0
2017-08-30,7.57,7.68,7.37,7.55,2786857,0
2017-08-31,7.66,7.97,7.55,7.89,2684232,0
2017-09-01,7.88,8.03,7.78,7.95,1892417,0
2017-09-05,8,8.1,7.89,7.9,2088567,0
2017-09-06,7.99,8.2,7.92,8,3024789,0
2017-09-07,7.97,8,7.6,7.77,2349988,0
2017-09-08,7.75,7.8,7.47,7.48,1847046,0
2017-09-11,7.48,7.685,7.48,7.53,1331476,0
2017-09-12,7.57,8.13,7.55,8.04,5214866,0
2017-09-13,8.09,8.21,7.99,8.03,3327887,0
2017-09-14,8.07,8.16,7.93,8.07,2275919,0
2017-09-15,8.11,8.5,7.88,8.05,3388879,0
2017-09-18,8.01,8.11,7.93,8.02,2554494,0
2017-09-19,8.03,8.19,8.01,8.18,1642855,0
2017-09-20,8.18,8.35,8.14,8.26,2658012,0
2017-09-21,8.23,8.46,8.17,8.37,1663440,0
2017-09-22,8.38,8.42,8.21,8.37,2407753,0
2017-09-25,8.45,8.86,8.4,8.82,4771573,0
2017-09-26,8.75,9.29,8.75,9.18,4795204,0
2017-09-27,9.18,9.33,8.88,9.3,4002406,0
2017-09-28,9.5,9.69,9.28,9.59,4103919,0
2017-09-29,9.52,9.76,9.46,9.67,3022640,0
2017-10-02,9.51,9.86,9.51,9.62,3440024,0
2017-10-03,9.62,9.84,9.44,9.64,4175909,0
2017-10-04,9.59,9.61,9.44,9.51,2220375,0
2017-10-05,9.31,9.58,9.31,9.56,2633573,0
2017-10-06,9.38,9.49,9.32,9.45,2130311,0
2017-10-09,9.37,9.38,9.22,9.34,1722744,0
2017-10-10,9.54,9.72,9.29,9.29,2100602,0
2017-10-11,9.28,9.35,9.17,9.29,1449926,0
2017-10-12,9.2,9.45,9.16,9.27,3061231,0
2017-10-13,9.45,9.45,9.19,9.35,2214232,0
2017-10-16,9.45,9.505,9.3,9.38,1658268,0
2017-10-17,9.43,9.46,9.32,9.42,1378037,0
2017-10-18,9.41,9.54,9.35,9.35,1234968,0
2017-10-19,9.23,9.31,9.11,9.16,1996939,0
2017-10-20,9.26,9.32,9.17,9.27,1136602,0
2017-10-23,9.26,9.26,8.975,9.02,1971382,0
2017-10-24,9.08,9.13,8.88,8.91,1892139,0
2017-10-25,8.89,9.07,8.76,8.88,4946677,0
2017-10-26,8.91,9.075,8.58,9.04,5585020,0
2017-10-27,8.99,9.31,8.91,9.04,3564282,0
2017-10-30,9.07,9.4,9.01,9.32,3248370,0
2017-10-31,9.3,9.565,9.28,9.54,2099945,0
2017-11-01,9.64,9.9,9.58,9.85,2877829,0
2017-11-02,9.75,10.22,8.73,9.32,12809841,0
2017-11-03,9.33,9.42,8.905,9.11,5286809,0
2017-11-06,9.2,9.37,8.9,9.29,6101317,0
2017-11-07,9.32,9.32,8.99,9.02,3055760,0
2017-11-08,8.98,9.2,8.85,9.07,2223985,0
2017-11-09,8.23,8.63,8.18,8.63,29543289,0
2017-11-10,8.62,8.79,8.54,8.6,7360346,0
