Date,Open,High,Low,Close,Volume,OpenInt
2009-04-14,10.5,10.5,10.5,10.5,0,0
2009-04-15,10.5,11.68,9.75,11.1,7324263,0
2009-04-16,11.54,12.29,11.16,12.05,1087142,0
2009-04-17,12.62,12.62,12,12.01,333068,0
2009-04-20,11.88,12,11.53,11.65,190275,0
2009-04-21,11.5,11.51,10.6,11,598854,0
2009-04-22,11,11.12,10.64,10.8,338332,0
2009-04-23,11,11.24,10.05,10.3,732821,0
2009-04-24,10.31,10.57,10.16,10.28,303204,0
2009-04-27,10.08,10.41,9.56,10.3,300143,0
2009-04-28,10.4,10.99,10.29,10.73,201782,0
2009-04-29,11,11.17,10.71,10.71,109680,0
2009-04-30,10.72,11.05,10.69,10.85,146743,0
2009-05-01,11.1,11.14,10.75,10.85,132675,0
2009-05-04,10.92,11.07,10.02,10.23,476236,0
2009-05-05,10.2,10.32,9.9,10.19,210773,0
2009-05-06,10.11,10.79,10.1,10.74,276654,0
2009-05-07,10.54,10.76,9.6,10.25,198908,0
2009-05-08,10.25,10.49,10.04,10.25,196737,0
2009-05-11,10.25,10.32,9.99,10.16,227400,0
2009-05-12,10.06,10.67,10.06,10.39,350130,0
2009-05-13,10.5,10.57,10.14,10.22,176713,0
2009-05-14,10.3,10.6,10.28,10.42,233486,0
2009-05-15,10.52,10.87,10.19,10.19,485132,0
2009-05-18,10.5,10.63,10.23,10.42,132609,0
2009-05-19,10.4,10.46,10.14,10.19,244531,0
2009-05-20,10.19,10.22,9.95,10.11,270320,0
2009-05-21,11.67,13.48,11.25,12.68,2737349,0
2009-05-22,12.8,13.68,11.83,12.1,1480589,0
2009-05-26,12.29,12.94,11.8,12.46,750023,0
2009-05-27,12.67,12.76,11.86,12.09,352289,0
2009-05-28,12.19,12.35,11.88,12.28,239765,0
2009-05-29,12.45,12.8,12.08,12.55,513399,0
2009-06-01,13.44,13.45,12.68,12.89,544241,0
2009-06-02,13,13.3,12.73,12.95,335248,0
2009-06-03,12.9,13.47,12.9,13.44,384110,0
2009-06-04,13.6,14.74,13,14.39,707652,0
2009-06-05,14.5,14.66,14.11,14.64,497598,0
2009-06-08,14.63,15.08,14.4,14.81,504949,0
2009-06-09,14.88,15.24,14.4,14.67,349712,0
2009-06-10,14.81,15.06,14.49,14.82,162714,0
2009-06-11,14.82,14.99,13.88,14.23,210518,0
2009-06-12,14.04,14.61,14.04,14.58,143295,0
2009-06-15,14.6,14.72,13.6,14.24,170406,0
2009-06-16,14.6,14.9,14.38,14.78,166139,0
2009-06-17,14.73,16.5,14.58,15.95,619661,0
2009-06-18,15.89,16.14,15.68,15.89,262354,0
2009-06-19,15.78,16.74,15.77,16.74,479040,0
2009-06-22,16.53,16.57,15.81,15.95,265789,0
2009-06-23,15.23,15.3,14.66,14.84,306406,0
2009-06-24,15.24,16.11,15,15.96,233004,0
2009-06-25,15.52,16.25,15.31,16.06,266923,0
2009-06-26,16.16,16.94,15.75,16.85,1490804,0
2009-06-29,16.78,16.78,15.93,15.99,266409,0
2009-06-30,16.25,17.15,16.25,17,526625,0
2009-07-01,16.73,16.73,16.16,16.28,321683,0
2009-07-02,16.22,16.22,15.28,15.46,192540,0
2009-07-06,15.44,15.82,14.9,15.8,152520,0
2009-07-07,15.91,15.96,15.51,15.6,130172,0
2009-07-08,15.51,15.8,15.3,15.57,550819,0
2009-07-09,15.6,15.6,15.18,15.26,415751,0
2009-07-10,15.23,16.24,15.18,15.85,98278,0
2009-07-13,15.8,16.18,15.66,16,285784,0
2009-07-14,16.05,16.15,15.81,15.98,278420,0
2009-07-15,16.02,16.15,15.88,15.99,113062,0
2009-07-16,15.85,16.24,15.85,16,108187,0
2009-07-17,16.03,16.11,16,16.07,47058,0
2009-07-20,16.1,17,15.99,16.84,170996,0
2009-07-21,16.85,17.37,16.51,17.33,234902,0
2009-07-22,17.27,17.96,16.89,17.69,226314,0
2009-07-23,17.8,18.13,17.45,18.12,184782,0
2009-07-24,17.86,18.3,17.86,18.27,193241,0
2009-07-27,18.3,18.45,17.82,18.12,164806,0
2009-07-28,18.14,18.2,17.63,18.12,168971,0
2009-07-29,17.9,18.24,17.74,17.91,84857,0
2009-07-30,17.99,18.2,17.68,17.78,175052,0
2009-07-31,17.78,18.55,17.78,18.16,122356,0
2009-08-03,18.2,18.56,17.76,18.17,129598,0
2009-08-04,18.01,19.19,18.01,19.17,174774,0
2009-08-05,19.2,19.2,18.64,19.08,221870,0
2009-08-06,18.99,19.09,18.72,18.74,61055,0
2009-08-07,19.2,19.4,18.85,19.14,160252,0
2009-08-10,19.15,19.34,19,19.34,180253,0
2009-08-11,21.3,21.6,19.58,20.21,540312,0
2009-08-12,20.86,21.3,20.33,20.36,379236,0
2009-08-13,20.75,21.35,20.68,21.33,252211,0
2009-08-14,21.5,21.62,20.01,20.59,181017,0
2009-08-17,20.24,21.47,19.7,21.32,331751,0
2009-08-18,21.48,21.89,21.24,21.52,199709,0
2009-08-19,21.49,21.9,20.95,21.19,165121,0
2009-08-20,21,21.5,21,21.05,108776,0
2009-08-21,21.2,21.47,21.13,21.35,125543,0
2009-08-24,21.35,21.5,20.79,21.02,161786,0
2009-08-25,21.04,21.2,20.63,20.79,165050,0
2009-08-26,18.93,19.6,17.9,19.59,638030,0
2009-08-27,19.42,19.5,18.42,19.1,183148,0
2009-08-28,19.11,19.17,18.2,18.51,197997,0
2009-08-31,18.39,18.75,18.24,18.37,111384,0
2009-09-01,18.14,18.7,18,18.03,98792,0
2009-09-02,18.03,18.38,17.81,18.08,92550,0
2009-09-03,18.23,18.44,18,18.23,86493,0
2009-09-04,17.87,17.93,13.76,15.57,5391962,0
2009-09-08,15.36,16.53,15.19,15.87,847462,0
2009-09-09,15.94,16.3,15.55,15.56,299060,0
2009-09-10,15.48,16.02,15.48,15.97,338841,0
2009-09-11,16.58,16.8,15.77,16.26,510758,0
2009-09-14,15.98,16.45,15.98,16.35,160813,0
2009-09-15,16.42,16.47,15.59,16.03,281776,0
2009-09-16,15.84,16.26,15.84,16.03,238586,0
2009-09-17,16.03,16.88,16.03,16.61,213358,0
2009-09-18,16.61,17.15,15.95,16.31,430943,0
2009-09-21,16.15,17.81,15.74,17.75,608409,0
2009-09-22,17.46,17.75,16.6,17.2,424727,0
2009-09-23,17,17.08,16.65,16.69,179964,0
2009-09-24,16.59,16.59,15.94,16.01,218098,0
2009-09-25,15.85,16.2,15.42,15.81,344481,0
2009-09-28,15.81,16.44,15.63,15.97,224772,0
2009-09-29,16.03,16.03,15.58,15.6,331801,0
2009-09-30,15.66,15.9,15.06,15.26,581295,0
2009-10-01,15.22,15.22,14.57,14.59,353905,0
2009-10-02,14.52,14.77,14.44,14.62,474435,0
2009-10-05,14.74,15.18,14.62,14.94,237534,0
2009-10-06,15.11,16.33,14.96,16.3,313460,0
2009-10-07,16.31,16.45,15.68,15.93,152948,0
2009-10-08,16,16.75,15.99,16.54,272195,0
2009-10-09,16.53,16.82,16.28,16.69,219164,0
2009-10-12,16.8,17.15,16.69,16.87,247072,0
2009-10-13,16.8,17.1,16.8,16.93,239093,0
2009-10-14,17.01,17.17,16.84,17.02,178427,0
2009-10-15,17,17.24,16.94,17.06,115488,0
2009-10-16,17.01,17.26,16.95,17.22,289441,0
2009-10-19,17.22,17.28,16.92,17.21,149299,0
2009-10-20,17.27,17.32,16.94,17.02,424682,0
2009-10-21,17.06,17.18,16.18,16.76,592775,0
2009-10-22,16.63,16.63,16.2,16.51,509689,0
2009-10-23,16.4,16.75,16.4,16.6,421404,0
2009-10-26,16.69,16.78,16.25,16.37,304941,0
2009-10-27,16.4,16.61,16,16.29,360886,0
2009-10-28,16.09,16.35,14.76,14.87,826292,0
2009-10-29,15,15.1,14.23,14.45,656993,0
2009-10-30,14.49,14.49,14,14.18,718543,0
2009-11-02,14.17,14.51,13.59,14,343102,0
2009-11-03,14,14.67,13.92,14.59,580699,0
2009-11-04,15.06,15.53,14.75,15.42,1483881,0
2009-11-05,15.72,16.31,15.57,16.06,671526,0
2009-11-06,16.2,16.5,15.53,15.93,364255,0
2009-11-09,15.79,16.23,15.79,16,547969,0
2009-11-10,15.99,16.18,15.9,16.02,302549,0
2009-11-11,16.04,16.45,15.85,16.05,467970,0
2009-11-12,15.91,16.39,15.9,16.34,447838,0
2009-11-13,16.39,16.49,15.81,16.02,502655,0
2009-11-16,16.07,16.23,15.85,15.95,453675,0
2009-11-17,15.88,17.43,15.88,17.07,677247,0
2009-11-18,17.15,17.19,16.37,16.61,282511,0
2009-11-19,16.52,16.95,16.16,16.45,484679,0
2009-11-20,16.45,16.45,16.15,16.33,292434,0
2009-11-23,16.47,16.87,16.33,16.84,421043,0
2009-11-24,16.76,16.76,16.28,16.42,433147,0
2009-11-25,16.63,16.65,16.09,16.33,220368,0
2009-11-27,16.15,16.46,16.01,16.33,115921,0
2009-11-30,16.23,16.51,15.84,15.97,796979,0
2009-12-01,16.13,16.27,15.21,15.3,622135,0
2009-12-02,15.4,15.45,14.94,15.1,637811,0
2009-12-03,15.13,15.13,14.66,14.75,549977,0
2009-12-04,14.98,15.01,14.41,14.49,396917,0
2009-12-07,14.5,14.76,13.96,14.2,682300,0
2009-12-08,14.12,14.94,13.8,14.59,381935,0
2009-12-09,14.61,15.56,14.51,15.34,401815,0
2009-12-10,15.23,16.14,15.23,15.72,611309,0
2009-12-11,15.69,16.42,15.6,16.34,273058,0
2009-12-14,16.39,17.95,16.39,17.58,698049,0
2009-12-15,17.45,17.75,17.2,17.37,242696,0
2009-12-16,17.53,17.6,17.09,17.4,88802,0
2009-12-17,17.34,17.65,14.86,15.25,727873,0
2009-12-18,15.38,15.51,14.02,14.83,1247067,0
2009-12-21,14.9,15.16,14.18,14.31,435971,0
2009-12-22,14.56,14.78,14.24,14.3,333813,0
2009-12-23,14.33,14.63,14.25,14.49,359234,0
2009-12-24,14.5,14.5,14.3,14.36,57903,0
2009-12-28,14.37,14.79,14.37,14.79,276770,0
2009-12-29,14.98,15.31,14.79,14.98,205858,0
2009-12-30,14.95,15.21,14.8,15.04,207827,0
2009-12-31,15.1,15.37,14.96,15.02,147186,0
2010-01-04,15.28,15.4,14.75,14.88,210185,0
2010-01-05,14.75,15.09,14.65,14.95,130217,0
2010-01-06,15.01,15.01,14.69,14.91,122226,0
2010-01-07,14.94,15.7,14.79,15.57,136630,0
2010-01-08,15.38,15.72,15.11,15.42,75300,0
2010-01-11,15.4,15.45,14.96,15.1,108930,0
2010-01-12,15,15.02,14.73,14.79,126279,0
2010-01-13,14.81,14.81,14.35,14.62,115192,0
2010-01-14,14.53,14.96,14.5,14.93,141389,0
2010-01-15,15.02,15.02,14.52,14.62,108089,0
2010-01-19,14.53,15.18,14.3,15.18,164669,0
2010-01-20,15.09,15.09,14.46,14.9,105848,0
2010-01-21,15.01,15.14,14.51,14.75,225348,0
2010-01-22,14.83,14.94,14.53,14.7,129679,0
2010-01-25,14.8,14.83,14.51,14.77,141822,0
2010-01-26,14.63,14.71,14.5,14.61,91262,0
2010-01-27,14.61,15.66,14.53,15.56,202550,0
2010-01-28,15.52,15.55,14.9,15.02,113520,0
2010-01-29,15.11,15.17,14.56,14.57,162910,0
2010-02-01,14.59,14.72,14.39,14.65,103904,0
2010-02-02,14.7,14.94,14.49,14.82,157500,0
2010-02-03,14.8,14.99,14.72,14.96,108638,0
2010-02-04,14.73,14.9,14.43,14.49,158732,0
2010-02-05,14.45,14.59,14.17,14.27,215011,0
2010-02-08,14.34,15.1,14.2,14.58,344000,0
2010-02-09,14.84,14.84,14.4,14.61,103252,0
2010-02-10,14.59,14.72,14.35,14.55,141618,0
2010-02-11,14.55,14.81,14.4,14.72,63678,0
2010-02-12,14.64,14.89,14.5,14.86,71334,0
2010-02-16,14.9,15.39,14.9,15.25,192305,0
2010-02-17,15.2,16.49,15.18,16.3,282589,0
2010-02-18,16.21,17,15.74,16.79,268526,0
2010-02-19,16.66,16.86,15.61,16.21,429011,0
2010-02-22,16.23,16.47,16.03,16.17,193887,0
2010-02-23,16.1,16.2,15.8,16,227153,0
2010-02-24,15.97,16.57,15.97,16.46,157347,0
2010-02-25,16.32,16.92,16.21,16.86,118506,0
2010-02-26,16.95,17.18,16.71,16.88,122680,0
2010-03-01,16.93,18.4,16.88,17.99,492780,0
2010-03-02,19.95,20.43,17.4,17.81,1679342,0
2010-03-03,17.93,18.91,17.61,18.72,807165,0
2010-03-04,18.83,19.91,18.62,19.87,607989,0
2010-03-05,19.87,20.63,19.77,20.43,996999,0
2010-03-08,20.65,20.83,20.38,20.55,488824,0
2010-03-09,20.55,20.71,19.99,20.27,432439,0
2010-03-10,20.22,20.25,19.88,19.98,365073,0
2010-03-11,19.8,20.25,19.77,20.07,253904,0
2010-03-12,20.15,20.91,20.02,20.84,420679,0
2010-03-15,20.91,21.71,20.52,21.53,490560,0
2010-03-16,21.71,23.2,21.55,23,915011,0
2010-03-17,23,23.81,23,23.39,806756,0
2010-03-18,23.55,24.14,23.37,23.82,466732,0
2010-03-19,23.95,24.3,23.8,23.96,791789,0
2010-03-22,23.67,24.5,23.67,24.49,376262,0
2010-03-23,24.5,25.15,24.49,25.04,712466,0
2010-03-24,25.14,25.76,24.98,25.4,636872,0
2010-03-25,25.57,25.58,25.1,25.23,644096,0
2010-03-26,25.43,25.43,24.42,24.8,507922,0
2010-03-29,24.85,24.85,23.78,24.31,557070,0
2010-03-30,24.28,24.8,24.11,24.23,371818,0
2010-03-31,24.26,24.93,24.25,24.58,507430,0
2010-04-01,24.6,25.25,24.47,24.87,340126,0
2010-04-05,25.12,25.21,23.68,23.8,327994,0
2010-04-06,23.57,24.19,23.23,23.82,380679,0
2010-04-07,23.9,24.48,23.3,24.47,193333,0
2010-04-08,24.31,24.67,23.74,24.1,143264,0
2010-04-09,24.04,24.22,23.53,23.6,164353,0
2010-04-12,23.42,24.26,22.8,24.08,363640,0
2010-04-13,24.05,26.7,24.05,26.34,792699,0
2010-04-14,26.63,26.8,26.01,26.26,397111,0
2010-04-15,26.13,26.31,25.76,26.28,173526,0
2010-04-16,26.32,26.32,25.03,25.43,193614,0
2010-04-19,25.24,26.58,25.24,26.31,385914,0
2010-04-20,26.55,27.22,26.26,27.22,452766,0
2010-04-21,27.43,27.5,26.95,27.28,278501,0
2010-04-22,27.18,27.18,25.52,25.72,464901,0
2010-04-23,25.7,25.75,24.3,25.01,599396,0
2010-04-26,26.34,26.47,25.26,25.98,460732,0
2010-04-27,26.19,26.98,25.28,25.4,332058,0
2010-04-28,25.59,25.82,25.25,25.65,215272,0
2010-04-29,25.79,25.79,24.06,25.25,860771,0
2010-04-30,25.26,26.2,25.26,25.71,455356,0
2010-05-03,26.08,27.18,23.5,24.55,955174,0
2010-05-04,24.33,24.33,23.3,23.67,1132137,0
2010-05-05,23.12,25.1,22.6,24.66,747548,0
2010-05-06,24.56,25.46,22.99,23.87,776088,0
2010-05-07,23.62,24.14,22.75,22.84,704568,0
2010-05-10,24.07,25.19,23.77,24.4,279774,0
2010-05-11,24.18,24.45,23.52,24.23,345684,0
2010-05-12,24.33,25.05,24.24,24.8,231879,0
2010-05-13,24.85,25.72,24.57,25.09,240145,0
2010-05-14,25,25,23.55,23.92,282403,0
2010-05-17,24.14,25.46,22.25,24.25,1177482,0
2010-05-18,24.41,24.5,23.65,24.05,569536,0
2010-05-19,23.9,24.49,23.23,23.87,1089759,0
2010-05-20,23.51,23.63,22.63,22.76,388032,0
2010-05-21,22.5,24.09,22.44,23.21,652304,0
2010-05-24,23.27,23.78,22.74,22.76,441619,0
2010-05-25,22.14,22.33,21.57,22.12,602262,0
2010-05-26,22.19,23.21,21.1,21.78,909344,0
2010-05-27,22.16,22.38,21.35,21.47,986380,0
2010-05-28,21.51,21.96,21.33,21.57,379436,0
2010-06-01,21.39,21.6,20.9,21,517473,0
2010-06-02,20.98,21.86,20.63,21.84,466401,0
2010-06-03,21.68,22,21.06,21.44,280220,0
2010-06-04,20.98,21.42,20.71,20.77,333940,0
2010-06-07,20.95,20.99,20.17,20.52,384949,0
2010-06-08,20.47,20.48,19.64,20.1,846972,0
2010-06-09,20.17,20.29,19.66,19.83,710785,0
2010-06-10,19.76,20.25,19.36,19.78,567970,0
2010-06-11,19.58,20,19.51,19.7,428495,0
2010-06-14,19.99,20.4,19.5,19.63,961848,0
2010-06-15,19.67,19.78,19.46,19.67,483548,0
2010-06-16,19.63,20.11,19.57,19.91,545246,0
2010-06-17,20.09,20.66,19.79,20.61,538213,0
2010-06-18,20.74,20.99,20.59,20.9,378312,0
2010-06-21,21.15,21.43,20.55,20.59,589705,0
2010-06-22,20.63,20.63,18.75,18.94,927784,0
2010-06-23,18.95,19.13,18.59,18.82,428549,0
2010-06-24,18.71,18.79,17.66,17.94,823954,0
2010-06-25,17.94,18.23,17.51,17.79,1321681,0
2010-06-28,17.79,18.18,17.47,17.52,502885,0
2010-06-29,17.29,17.3,16.39,16.5,865896,0
2010-06-30,16.43,16.83,15.72,15.81,649482,0
2010-07-01,15.92,15.92,14.91,15.11,1423233,0
2010-07-02,15.22,15.22,14.61,15.02,522385,0
2010-07-06,15.16,15.46,14.68,14.93,590407,0
2010-07-07,15.08,15.43,14.92,15.42,452342,0
2010-07-08,15.56,15.88,15.46,15.84,329879,0
2010-07-09,15.97,16,15.6,15.98,478824,0
2010-07-12,16.03,16.32,15.32,15.47,492871,0
2010-07-13,15.75,15.78,14.49,15.39,1183394,0
2010-07-14,15.3,15.88,15.09,15.7,423749,0
2010-07-15,15.63,15.79,15.26,15.78,312082,0
2010-07-16,15.67,16.02,15.5,15.7,545114,0
2010-07-19,15.78,17.91,15.78,17.31,1403628,0
2010-07-20,17.17,17.66,16.81,17.61,529700,0
2010-07-21,17.63,17.72,16.44,16.62,549251,0
2010-07-22,16.83,17.28,15.66,17.22,740757,0
2010-07-23,17.47,18.74,17.47,18.32,983986,0
2010-07-26,18.46,18.86,18.35,18.58,378190,0
2010-07-27,18.93,19.25,18.55,18.8,819880,0
2010-07-28,18.58,19,18.55,18.93,400055,0
2010-07-29,19.02,19.1,18.52,18.87,504864,0
2010-07-30,18.59,18.65,18.13,18.55,562870,0
2010-08-02,18.82,19,18.53,18.95,493159,0
2010-08-03,19.24,19.31,17.3,17.53,1113742,0
2010-08-04,17.13,17.6,16.01,17.41,1041768,0
2010-08-05,17.42,17.44,15.75,15.81,1531416,0
2010-08-06,15.74,15.74,14.9,14.98,1255619,0
2010-08-09,15.13,15.42,14.86,14.98,890693,0
2010-08-10,14.74,14.77,13.92,14.18,1204965,0
2010-08-11,13.97,14.53,13.73,14.29,772240,0
2010-08-12,14.17,14.51,13.83,14.35,603501,0
2010-08-13,14.34,14.34,13.39,13.51,723594,0
2010-08-16,13.12,15.38,13.12,14.89,2171094,0
2010-08-17,14.95,15.32,12.75,12.78,2113359,0
2010-08-18,12.91,14.13,12.75,13.91,1277105,0
2010-08-19,13.89,13.93,13.29,13.55,606796,0
2010-08-20,13.45,13.63,12.85,13.07,713053,0
2010-08-23,13.15,13.77,13.01,13.47,572670,0
2010-08-24,13.26,13.8,13.07,13.1,826004,0
2010-08-25,13,13.64,13,13.56,758696,0
2010-08-26,13.7,13.9,13.09,13.11,447143,0
2010-08-27,13.24,13.42,12.75,13.41,303835,0
2010-08-30,13.39,13.75,13.07,13.09,284743,0
2010-08-31,13.02,13.43,12.84,12.92,535666,0
2010-09-01,13.05,13.44,12.87,13.44,396447,0
2010-09-02,13.41,13.89,13.25,13.84,590659,0
2010-09-03,13.99,14.99,13.6,14.82,685232,0
2010-09-07,14.75,14.82,13.63,13.72,532689,0
2010-09-08,13.78,14.35,13.75,14.12,313003,0
2010-09-09,14.19,14.83,13.88,14.83,540153,0
2010-09-10,14.91,15.19,14.43,14.53,484386,0
2010-09-13,14.81,15.26,14.56,15.09,645673,0
2010-09-14,15.11,16.3,14.96,16.2,645208,0
2010-09-15,16.18,16.38,15.75,16,463081,0
2010-09-16,16.03,16.62,15.98,16.58,393661,0
2010-09-17,16.73,17.15,16.44,16.73,510070,0
2010-09-20,16.81,17.42,16.81,17.19,491520,0
2010-09-21,17.47,17.47,16.14,16.28,563429,0
2010-09-22,16.3,16.39,15.47,15.59,846434,0
2010-09-23,15.5,16.18,15.28,15.98,1568535,0
2010-09-24,16.18,16.34,14.99,15.09,1420186,0
2010-09-27,15.18,15.25,14.06,14.06,1096354,0
2010-09-28,14.1,14.53,13.96,14.35,652908,0
2010-09-29,14.29,14.95,14.29,14.79,625535,0
2010-09-30,14.87,15.69,14.7,15.46,1011963,0
2010-10-01,15.47,15.85,15.28,15.45,991411,0
2010-10-04,15.4,15.81,15.26,15.63,1064461,0
2010-10-05,15.81,15.84,15.16,15.2,651839,0
2010-10-06,15.2,15.52,15.19,15.36,313703,0
2010-10-07,15.4,15.5,15.2,15.34,152816,0
2010-10-08,15.33,15.55,15.21,15.48,455804,0
2010-10-11,15.41,15.62,15,15.47,280717,0
2010-10-12,15.5,16.6,15.48,16.37,665026,0
2010-10-13,16.59,17.5,16.4,17.14,973027,0
2010-10-14,15.5,15.88,14.37,14.61,1817884,0
2010-10-15,14.65,14.94,13.65,14.02,741324,0
2010-10-18,14.03,14.2,13.9,14.14,459442,0
2010-10-19,14.04,14.33,13.75,14.02,521610,0
2010-10-20,14.05,14.23,13.88,14.04,615051,0
2010-10-21,14.14,14.33,13.98,14.13,730185,0
2010-10-22,14.19,14.42,14.08,14.34,589639,0
2010-10-25,14.45,14.53,14.26,14.28,476687,0
2010-10-26,14.16,14.46,13.87,14.2,456600,0
2010-10-27,14.18,14.53,14.1,14.17,274861,0
2010-10-28,14.28,14.55,14.13,14.17,482129,0
2010-10-29,14.2,14.36,14.17,14.21,417484,0
2010-11-01,14.26,14.35,13.89,13.94,514088,0
2010-11-02,16.17,16.25,15.02,15.44,2475439,0
2010-11-03,15.57,15.7,14.9,15.05,1233990,0
2010-11-04,15.18,15.74,14.6,15.04,855564,0
2010-11-05,15.03,15.2,14.87,15.09,250161,0
2010-11-08,15.01,15.7,14.98,15.63,433558,0
2010-11-09,15.65,15.67,15.04,15.09,452148,0
2010-11-10,15.09,15.21,14.66,15.15,567704,0
2010-11-11,15,15.5,15,15.27,310336,0
2010-11-12,15.17,15.32,14.87,14.92,278253,0
2010-11-15,15.11,15.26,14.92,15.05,333047,0
2010-11-16,14.94,15.2,14.67,15.06,279040,0
2010-11-17,15.15,15.48,15.07,15.18,201859,0
2010-11-18,15.25,15.44,15.1,15.32,383010,0
2010-11-19,15.27,15.5,15.16,15.31,238700,0
2010-11-22,15.23,15.8,15.15,15.67,435825,0
2010-11-23,15.46,15.63,15.19,15.5,250769,0
2010-11-24,15.67,15.89,15.49,15.83,207441,0
2010-11-26,15.7,15.83,15.47,15.73,152093,0
2010-11-29,15.64,15.67,15.38,15.6,179738,0
2010-11-30,15.4,15.48,15,15.3,289884,0
2010-12-01,15.48,15.53,15.03,15.26,360061,0
2010-12-02,15.26,15.88,15.22,15.52,213337,0
2010-12-03,15.5,15.8,15.25,15.6,217971,0
2010-12-06,15.59,15.73,15.44,15.66,136483,0
2010-12-07,15.87,16.7,15.84,16.5,512833,0
2010-12-08,16.75,17.2,16.6,16.8,707326,0
2010-12-09,17,17.06,16.27,16.43,379515,0
2010-12-10,16.61,17.46,16.45,17.32,360077,0
2010-12-13,17.46,18.1,17.32,17.8,430176,0
2010-12-14,17.79,18.05,17.75,17.78,276911,0
2010-12-15,17.61,17.87,17.33,17.46,201511,0
2010-12-16,17.49,17.73,17.11,17.47,162420,0
2010-12-17,17.58,17.88,17.3,17.75,299912,0
2010-12-20,17.7,17.95,17.36,17.62,351360,0
2010-12-21,17.76,18.34,17.66,18.12,258803,0
2010-12-22,18.22,18.45,18.15,18.41,155284,0
2010-12-23,18.46,18.83,18.38,18.48,195330,0
2010-12-27,18.49,18.92,18.49,18.9,150213,0
2010-12-28,18.91,18.95,18.5,18.82,114111,0
2010-12-29,18.82,19.67,18.31,19.14,176346,0
2010-12-30,19.1,19.49,18.7,18.94,316275,0
2010-12-31,18.71,19.09,18.42,19,256822,0
2011-01-03,19.09,19.24,18.5,18.92,509313,0
2011-01-04,18.88,18.89,17.33,17.49,517470,0
2011-01-05,17.37,17.97,17.15,17.66,360760,0
2011-01-06,17.59,17.79,17.35,17.6,293608,0
2011-01-07,17.62,17.68,17.36,17.62,202230,0
2011-01-10,16.5,16.7,15.83,16.08,946465,0
2011-01-11,16.26,16.78,16.19,16.58,715026,0
2011-01-12,16.65,16.77,16.26,16.64,330560,0
2011-01-13,16.67,16.85,16.51,16.6,186626,0
2011-01-14,16.73,16.94,16.5,16.81,209810,0
2011-01-18,16.8,16.96,16.64,16.88,170178,0
2011-01-19,16.75,16.86,16.61,16.82,258788,0
2011-01-20,16.71,17.37,16.66,17.2,273274,0
2011-01-21,17.3,17.55,17.08,17.23,281182,0
2011-01-24,17.25,18.7,17.2,18.13,767070,0
2011-01-25,18.25,18.89,18.25,18.83,338609,0
2011-01-26,19.1,19.54,18.5,19.07,412382,0
2011-01-27,19.06,19.63,19,19.41,192719,0
2011-01-28,19.46,19.5,18.3,18.45,499269,0
2011-01-31,18.53,18.68,18.22,18.26,212880,0
2011-02-01,18.56,18.86,18.02,18.77,279640,0
2011-02-02,18.91,19.12,18.4,18.55,497887,0
2011-02-03,18.64,18.74,18,18.68,274066,0
2011-02-04,18.7,18.75,18.02,18.3,223381,0
2011-02-07,18.35,18.56,18.26,18.53,169474,0
2011-02-08,18.56,19.32,18.55,19.15,350948,0
2011-02-09,19.16,19.25,18.65,18.75,210346,0
2011-02-10,18.7,19.39,18.31,18.98,263647,0
2011-02-11,18.98,19.32,18.61,19.2,291197,0
2011-02-14,19.15,19.4,18.9,19.06,253904,0
2011-02-15,19,19.05,18.7,18.99,189980,0
2011-02-16,18.54,19.1,18,19.03,868045,0
2011-02-18,19.28,20,19.12,19.42,440006,0
2011-02-22,19.32,19.75,19,19.39,536398,0
2011-02-23,19.08,19.16,18.69,18.84,326349,0
2011-02-24,18.85,19.17,18.6,18.73,302065,0
2011-02-25,18.92,18.96,18.29,18.4,625195,0
2011-02-28,18.43,18.82,18.34,18.72,591361,0
2011-03-01,19.28,19.33,18.23,18.73,999069,0
2011-03-02,18.79,20.45,18.62,19.72,571801,0
2011-03-03,19.87,20.5,19.1,19.16,577628,0
2011-03-04,19.28,19.28,17.43,18.2,1480280,0
2011-03-07,18.5,18.96,18.27,18.77,1030981,0
2011-03-08,19,19.04,18.05,18.25,665190,0
2011-03-09,18.4,18.71,17.96,18,482061,0
2011-03-10,18,18,16.77,17.49,988381,0
2011-03-11,17.41,18.65,17.41,18.32,496214,0
2011-03-14,18.36,18.55,18.24,18.53,298658,0
2011-03-15,18.4,18.83,18.02,18.71,420609,0
2011-03-16,18.71,18.98,18.42,18.7,677214,0
2011-03-17,18.94,18.94,18.06,18.08,349289,0
2011-03-18,18.31,18.5,17.87,18.02,441092,0
2011-03-21,18.47,18.8,18.14,18.29,400021,0
2011-03-22,18.45,18.46,17.66,17.67,416021,0
2011-03-23,17.73,17.79,17.43,17.45,424621,0
2011-03-24,17.59,17.92,17.49,17.64,312854,0
2011-03-25,17.78,18.02,17.5,17.7,312283,0
2011-03-28,17.93,18.23,17.16,17.23,349959,0
2011-03-29,17.01,17.36,16.45,17.07,1048865,0
2011-03-30,17.07,17.56,17.01,17.26,180682,0
2011-03-31,17.2,17.31,16.78,17.1,310620,0
2011-04-01,17.21,17.55,16.86,17.03,357727,0
2011-04-04,17.11,17.37,16.95,17.01,403265,0
2011-04-05,17.05,17.19,16.9,16.96,316256,0
2011-04-06,17.13,17.31,17,17.21,290124,0
2011-04-07,17.29,17.29,16.85,16.87,238660,0
2011-04-08,17.06,17.21,16.85,16.96,181710,0
2011-04-11,17.01,17.05,16.4,16.45,513903,0
2011-04-12,16.45,16.53,15.96,15.99,328546,0
2011-04-13,16.07,16.8,15.7,16.49,661458,0
2011-04-14,16.98,17.23,16.49,16.87,289132,0
2011-04-15,16.96,16.97,16.69,16.82,306443,0
2011-04-18,16.9,17.04,16.5,16.84,365663,0
2011-04-19,16.93,17,16.01,16.41,474586,0
2011-04-20,16.51,16.74,16.43,16.51,533188,0
2011-04-21,16.6,16.78,16.5,16.78,142560,0
2011-04-25,16.92,17.15,16.75,17.02,276649,0
2011-04-26,17.03,17.38,17,17.24,170360,0
2011-04-27,17.31,17.8,17.2,17.52,209191,0
2011-04-28,17.56,17.56,17.11,17.5,201720,0
2011-04-29,17.53,17.6,17.15,17.55,142810,0
2011-05-02,17.63,18.41,17.04,18.39,671474,0
2011-05-03,20.2,21.08,19.42,19.87,3217107,0
2011-05-04,19.63,19.75,18.81,19,970474,0
2011-05-05,18.95,19.7,18.63,19.14,508763,0
2011-05-06,19.31,19.51,19.01,19.22,490461,0
2011-05-09,19.16,20.26,19.01,19.94,634134,0
2011-05-10,20.01,20.38,19.67,20.21,512011,0
2011-05-11,20.16,20.94,20.14,20.8,509975,0
2011-05-12,20.79,21.63,20.72,21.17,764256,0
2011-05-13,21.2,21.44,20.86,21.15,252165,0
2011-05-16,21.44,21.81,20.44,20.51,486638,0
2011-05-17,20.41,20.48,19.76,20.12,474516,0
2011-05-18,20.22,21.19,20.11,21,774494,0
2011-05-19,21.12,21.46,20.87,21.26,385145,0
2011-05-20,20.58,20.73,19.78,20.08,735265,0
2011-05-23,20.01,20.06,19.51,19.88,275971,0
2011-05-24,19.87,20.81,19.87,20.47,331773,0
2011-05-25,21.4,23.64,21.29,22.89,2272704,0
2011-05-26,22.89,23.18,21.93,22.02,1183261,0
2011-05-27,22.11,22.8,22.11,22.43,384170,0
2011-05-31,22.79,23.5,22.45,23.49,799782,0
2011-06-01,23.28,24.23,23.28,23.68,1119632,0
2011-06-02,27.05,27.25,23.93,24.48,2790288,0
2011-06-03,24.31,25.49,23.91,25.22,665934,0
2011-06-06,25.52,25.75,24.67,24.78,519115,0
2011-06-07,24.86,25.35,24.59,24.94,392810,0
2011-06-08,25,25.29,24.69,24.84,376696,0
2011-06-09,24.92,25.67,24.76,25.01,561471,0
2011-06-10,24.84,25.01,23.36,23.48,782666,0
2011-06-13,23.42,24.03,22.94,23.31,456163,0
2011-06-14,23.52,24.62,23.41,24.16,574026,0
2011-06-15,23.91,24.53,23.89,23.98,435470,0
2011-06-16,23.94,24.01,21.94,22.47,700954,0
2011-06-17,22.71,23.13,22.5,22.64,372076,0
2011-06-20,22.45,23.54,22.42,23.05,218070,0
2011-06-21,23.37,24.03,23.2,23.75,284224,0
2011-06-22,23.82,24.45,23.39,23.46,326521,0
2011-06-23,23.25,23.68,22.7,23.61,290228,0
2011-06-24,23.61,24.28,23.42,23.69,456593,0
2011-06-27,23.93,24.07,23.56,23.74,388468,0
2011-06-28,23.76,24.06,23.62,23.97,357605,0
2011-06-29,23.93,24.06,23.41,23.75,364641,0
2011-06-30,23.93,25.13,23.93,25,839897,0
2011-07-01,25,25.74,24.95,25.57,696032,0
2011-07-05,25.78,27,25.78,26.93,666824,0
2011-07-06,26.84,28,26.58,27,633480,0
2011-07-07,27.3,27.83,27.1,27.45,474707,0
2011-07-08,27.29,27.29,26.43,27.25,329024,0
2011-07-11,27.25,27.3,25.81,26.38,379399,0
2011-07-12,27,27.9,26.28,27.42,931760,0
2011-07-13,27.59,28.27,27.56,28.05,904778,0
2011-07-14,28.33,28.73,27.95,28.33,549200,0
2011-07-15,28.89,28.89,27.47,28.25,494787,0
2011-07-18,27.95,28.43,27.72,27.86,607811,0
2011-07-19,28.23,28.62,28.16,28.31,865211,0
2011-07-20,28.43,29.84,28.25,29.57,1057368,0
2011-07-21,29.69,30.11,29.01,30.06,1027331,0
2011-07-22,30.22,30.62,29.4,30.5,589127,0
2011-07-25,28.9,29.38,26.53,27.01,1759807,0
2011-07-26,26.95,27.47,25.93,26.69,815442,0
2011-07-27,26.23,26.44,25.09,25.35,788951,0
2011-07-28,25.2,25.78,24.52,24.68,539811,0
2011-07-29,24.4,25,24,24.76,474140,0
2011-08-01,25.07,25.71,24.46,25.04,867263,0
2011-08-02,25.5,25.64,21.64,21.77,2229348,0
2011-08-03,21.75,21.9,21.37,21.61,1130934,0
2011-08-04,21.37,22.33,21.02,21.17,836297,0
2011-08-05,21.23,21.57,19.34,20.23,1048924,0
2011-08-08,19.47,20.22,19.1,19.87,1675655,0
2011-08-09,20.55,21.5,19.88,21.37,917891,0
2011-08-10,20.89,22.07,20.59,21.28,758483,0
2011-08-11,21.47,22.83,21.16,22.48,672805,0
2011-08-12,22.83,23.42,22.21,22.8,705613,0
2011-08-15,23.31,23.41,22.38,22.79,500186,0
2011-08-16,22.53,22.89,21.86,22.25,633570,0
2011-08-17,22.28,22.9,22,22.47,317784,0
2011-08-18,21.8,21.94,21.07,21.15,721414,0
2011-08-19,20.94,22.13,20.67,21.02,686280,0
2011-08-22,21.46,21.86,21.12,21.39,507930,0
2011-08-23,21.45,21.97,21.14,21.59,606511,0
2011-08-24,21.59,21.9,21.09,21.5,595995,0
2011-08-25,21.5,21.94,21,21.04,414757,0
2011-08-26,20.81,21.91,20.5,21.51,362376,0
2011-08-29,22.09,22.7,21.81,22.58,368344,0
2011-08-30,22.57,22.87,22.25,22.67,398882,0
2011-08-31,22.77,23.1,21.99,22.08,431315,0
2011-09-01,22.05,22.05,20.75,20.86,552773,0
2011-09-02,20.37,20.72,20.14,20.4,328548,0
2011-09-06,19.96,20.57,19.84,20.48,376059,0
2011-09-07,20.8,21.84,20.8,21.49,255871,0
2011-09-08,21.29,22.24,21.02,21.38,326704,0
2011-09-09,21.07,21.38,20.14,20.52,353218,0
2011-09-12,20.35,20.92,19.89,20.91,282193,0
2011-09-13,20.94,21.4,20.75,21.29,275180,0
2011-09-14,21.43,21.55,20.62,20.96,334262,0
2011-09-15,21.05,21.83,20.78,21.67,268062,0
2011-09-16,21.75,21.92,20.94,21.44,246421,0
2011-09-19,21.5,21.5,20.8,21.17,298026,0
2011-09-20,21.2,21.48,20.59,21.05,428729,0
2011-09-21,20.93,21.28,20.42,20.92,294927,0
2011-09-22,20.25,20.37,19.54,20.04,666290,0
2011-09-23,19.79,19.95,19.25,19.46,318391,0
2011-09-26,19.42,20.04,18.67,20.02,455208,0
2011-09-27,20.4,21.45,20.12,20.38,258082,0
2011-09-28,20.38,20.61,19.6,19.6,193359,0
2011-09-29,20.02,20.14,18.29,18.94,266456,0
2011-09-30,18.6,18.82,17,17.44,808908,0
2011-10-03,17.45,17.89,16.51,16.52,774446,0
2011-10-04,16.48,17.11,16.01,16.92,764621,0
2011-10-05,17.23,18.77,17.05,18.65,538866,0
2011-10-06,18.48,19.53,17.87,19.44,378959,0
2011-10-07,19.44,19.77,18.77,19.08,273448,0
2011-10-10,19.45,20,18.88,20,235174,0
2011-10-11,19.82,20,19.4,19.73,246177,0
2011-10-12,20.05,20.99,19.93,20.74,302198,0
2011-10-13,20.64,20.75,19.73,20.33,207726,0
2011-10-14,20.57,21.03,20.32,21,156420,0
2011-10-17,21.98,22.14,19.87,20.14,255150,0
2011-10-18,20.11,20.18,19.1,19.54,331277,0
2011-10-19,19.66,20.25,19.12,19.48,517077,0
2011-10-20,19.55,20.12,19.42,19.9,390404,0
2011-10-21,20.27,20.96,20.27,20.91,250344,0
2011-10-24,21.28,22,21.2,22,460672,0
2011-10-25,22,22,21.34,21.41,315535,0
2011-10-26,21.4,21.76,20.58,21.27,283964,0
2011-10-27,21.94,22.09,21.4,21.82,353648,0
2011-10-28,21.75,21.92,21.38,21.83,212111,0
2011-10-31,21.47,22.49,21.3,21.67,476558,0
2011-11-01,22.33,23.6,21.93,22.99,1890152,0
2011-11-02,24,24.27,22.87,23.59,849950,0
2011-11-03,23.9,24.08,23.4,23.74,323334,0
2011-11-04,23.32,23.38,22.72,22.95,346624,0
2011-11-07,23.27,23.96,23.11,23.65,390053,0
2011-11-08,23.7,24.15,22.83,23.22,360410,0
2011-11-09,22.71,23.16,22.56,22.91,290746,0
2011-11-10,23.09,23.41,21.13,21.4,615630,0
2011-11-11,21.5,22.38,21.49,22.02,393080,0
2011-11-14,21.94,22.18,21.72,22.06,346090,0
2011-11-15,22.01,22.71,21.64,22.38,320120,0
2011-11-16,22.21,22.7,21.96,22.22,361118,0
2011-11-17,22.18,23.38,22.14,22.94,546666,0
2011-11-18,22.91,23.43,22.32,22.59,364033,0
2011-11-21,22.48,22.72,21.17,21.26,421899,0
2011-11-22,21.21,21.84,21.1,21.64,245587,0
2011-11-23,21.48,21.87,21.13,21.2,235916,0
2011-11-25,21.2,21.31,20.55,20.59,84174,0
2011-11-28,20.94,21.5,20.55,21.03,319522,0
2011-11-29,20.98,21.31,20.64,20.66,164020,0
2011-11-30,21.42,22.07,21.05,22,256987,0
2011-12-01,21.97,22.08,20.95,21.2,312035,0
2011-12-02,21.51,22.22,21.51,22.14,186801,0
2011-12-05,22.32,23.15,22.31,23.15,398338,0
2011-12-06,23.13,23.13,22.43,22.69,174964,0
2011-12-07,22.65,22.99,22.3,22.58,209325,0
2011-12-08,22.7,22.7,21.48,21.55,311966,0
2011-12-09,21.71,22.3,21.39,22.19,272478,0
2011-12-12,21.83,21.95,21.13,21.81,277104,0
2011-12-13,21.86,22.33,21.1,21.15,257686,0
2011-12-14,21.1,21.36,20.4,20.73,364008,0
2011-12-15,20.97,21.05,20.5,20.69,249398,0
2011-12-16,20.76,21.78,20.41,21.62,457228,0
2011-12-19,21.72,22.51,21.63,21.74,492064,0
2011-12-20,22.08,22.19,21.63,22.15,234618,0
2011-12-21,21.99,22.52,21.4,22.15,274122,0
2011-12-22,22.45,22.75,22.15,22.41,209000,0
2011-12-23,22.4,22.8,22.4,22.64,177669,0
2011-12-27,22.46,23.81,22.42,23.77,261648,0
2011-12-28,23.5,23.84,22.96,23.06,317859,0
2011-12-29,23.2,23.59,23.11,23.38,203875,0
2011-12-30,23.11,23.52,22.91,23,263159,0
2012-01-03,23.61,23.77,21.57,21.87,636241,0
2012-01-04,21.65,22.19,20.31,22.14,720106,0
2012-01-05,22.03,22.45,21.39,22.38,414885,0
2012-01-06,22.44,23.25,22.29,22.95,241506,0
2012-01-09,23,23.44,22.52,23.37,365231,0
2012-01-10,23.66,23.72,23.21,23.39,331847,0
2012-01-11,23.37,24.05,23.29,24.02,414033,0
2012-01-12,24.22,26.22,24.22,26.21,666719,0
2012-01-13,25.83,25.88,25.2,25.41,224717,0
2012-01-17,25.49,26.4,25.13,26.11,297371,0
2012-01-18,25.83,25.83,24.5,24.8,620666,0
2012-01-19,25,25.82,24.85,24.93,405346,0
2012-01-20,24.91,25.12,24.09,24.59,538028,0
2012-01-23,24.68,24.79,24.22,24.44,323728,0
2012-01-24,24.47,25.28,24.25,25.21,238319,0
2012-01-25,25.15,25.86,25.09,25.86,241893,0
2012-01-26,25.87,25.94,25.05,25.65,356024,0
2012-01-27,25.53,25.87,25.27,25.7,134492,0
2012-01-30,25.92,25.92,24.91,25.15,162789,0
2012-01-31,25.31,25.5,24.09,24.59,314242,0
2012-02-01,24.65,26,24.52,25.95,466984,0
2012-02-02,26,26.64,25.51,26.6,230821,0
2012-02-03,26.7,27.26,26.21,26.94,434076,0
2012-02-06,26.7,26.74,26.3,26.52,295055,0
2012-02-07,26.3,26.68,26.25,26.4,256121,0
2012-02-08,26.23,26.48,26.02,26.16,271148,0
2012-02-09,26.33,26.59,26.08,26.54,182838,0
2012-02-10,26.27,26.54,26.21,26.53,252066,0
2012-02-13,26.71,26.8,26.27,26.8,187415,0
2012-02-14,26.63,26.98,26.25,26.45,268056,0
2012-02-15,26.6,26.62,25.96,26.09,186524,0
2012-02-16,26.01,26.35,25.51,26.32,221261,0
2012-02-17,26.4,26.75,26.2,26.37,344480,0
2012-02-21,26.49,26.79,25.84,26.34,525412,0
2012-02-22,26.31,26.75,26.12,26.53,281909,0
2012-02-23,26.64,26.79,26.29,26.74,232098,0
2012-02-24,26.75,26.83,26.25,26.63,268506,0
2012-02-27,26.61,26.73,26.29,26.62,254948,0
2012-02-28,26,26,24.18,24.54,932645,0
2012-02-29,24.7,25.1,24.21,24.36,482446,0
2012-03-01,24.58,24.58,23.51,24.04,960042,0
2012-03-02,23.91,24.66,23.83,23.84,380180,0
2012-03-05,23.8,23.98,23.23,23.49,470013,0
2012-03-06,23.4,23.6,22.34,23.39,599354,0
2012-03-07,23.5,24.06,23.32,24.02,476614,0
2012-03-08,24.12,24.74,24.06,24.64,447385,0
2012-03-09,24.61,24.8,24.26,24.4,196615,0
2012-03-12,24.4,24.67,23.74,23.85,191744,0
2012-03-13,23.89,24.69,23.5,24.68,303975,0
2012-03-14,24.58,24.59,23.84,24.1,353362,0
2012-03-15,24.22,24.49,23.84,24.4,169329,0
2012-03-16,24.3,24.49,23.96,24.47,376821,0
2012-03-19,24.49,25.26,24.13,24.88,331348,0
2012-03-20,24.7,24.9,24.3,24.81,261156,0
2012-03-21,24.91,24.95,24.49,24.79,185199,0
2012-03-22,24.58,24.67,24.28,24.58,240701,0
2012-03-23,24.54,24.54,23.9,24.28,263693,0
2012-03-26,24.49,25.57,24.45,25.47,647970,0
2012-03-27,25.41,25.69,24.9,25.26,667616,0
2012-03-28,25.28,25.38,24.81,25.28,313500,0
2012-03-29,25.22,25.22,24.54,24.78,304640,0
2012-03-30,24.98,25.03,24.55,24.75,221472,0
2012-04-02,24.67,25.56,24.61,25.44,413460,0
2012-04-03,25.4,25.52,25.18,25.38,369004,0
2012-04-04,25.17,25.17,23.94,23.98,546443,0
2012-04-05,23.9,23.93,23.26,23.29,212808,0
2012-04-09,23.17,23.17,21.07,21.18,1036593,0
2012-04-10,21.15,21.19,19.79,20.5,1383596,0
2012-04-11,20.5,22.62,20.39,21.33,863932,0
2012-04-12,21.37,21.74,21.28,21.6,389059,0
2012-04-13,21.54,21.72,21.31,21.5,329163,0
2012-04-16,21.62,21.75,21.15,21.36,201964,0
2012-04-17,21.4,21.76,21.38,21.62,253715,0
2012-04-18,21.5,21.6,21,21.41,458218,0
2012-04-19,21.36,21.7,21.12,21.29,196206,0
2012-04-20,21.49,21.5,21.14,21.3,1417106,0
2012-04-23,21.2,21.31,20.63,21.16,181345,0
2012-04-24,21.17,21.39,20.56,20.88,222368,0
2012-04-25,21.06,21.3,20.88,21.16,189565,0
2012-04-26,21.12,21.84,21.12,21.59,456059,0
2012-04-27,21.61,21.87,21.43,21.75,481522,0
2012-04-30,21.72,21.72,21.27,21.56,422760,0
2012-05-01,20.81,22.29,19.72,20.15,1724071,0
2012-05-02,20.04,20.89,19.94,20.74,463133,0
2012-05-03,20.75,20.86,20.23,20.52,384324,0
2012-05-04,20.42,20.71,20.12,20.46,313347,0
2012-05-07,20.38,20.88,20.3,20.34,233129,0
2012-05-08,20.32,20.56,19.86,20.29,234832,0
2012-05-09,20.04,20.44,19.85,20.23,263145,0
2012-05-10,20.39,20.67,20.3,20.43,258077,0
2012-05-11,20.16,20.54,19.59,19.74,504029,0
2012-05-14,19.5,19.71,19.09,19.21,389089,0
2012-05-15,19.19,19.82,18.87,19.1,349681,0
2012-05-16,19.2,20.06,19.02,19.47,354445,0
2012-05-17,19.56,19.65,19.18,19.37,232277,0
2012-05-18,19.37,20.23,19.32,19.75,427872,0
2012-05-21,19.69,20,19.41,20,229352,0
2012-05-22,19.95,20,19.23,19.41,199876,0
2012-05-23,19.19,20.3,19.1,20.24,257232,0
2012-05-24,20.5,20.51,19.25,19.46,118870,0
2012-05-25,19.45,19.84,19.38,19.6,121000,0
2012-05-29,19.75,20.22,19.51,20.18,143945,0
2012-05-30,19.86,19.99,19.35,19.49,204776,0
2012-05-31,19.48,19.68,19.15,19.59,292465,0
2012-06-01,19.16,19.33,18.49,18.54,388816,0
2012-06-04,18.58,18.72,17.87,18.22,318386,0
2012-06-05,18.14,18.65,18.11,18.25,351459,0
2012-06-06,18.3,19.2,18.29,19.06,223896,0
2012-06-07,19.3,19.4,18.45,18.55,321233,0
2012-06-08,18.48,18.88,18.18,18.48,267222,0
2012-06-11,18.62,18.64,18.25,18.62,522559,0
2012-06-12,18.67,19.1,18.5,19.07,558744,0
2012-06-13,18.95,18.95,18.43,18.54,226653,0
2012-06-14,18.52,18.83,18.28,18.53,222815,0
2012-06-15,18.52,18.84,18.24,18.77,433072,0
2012-06-18,18.58,19.09,18.47,18.95,212155,0
2012-06-19,19.04,20.47,19,20.3,594550,0
2012-06-20,20.6,20.92,20.24,20.42,409953,0
2012-06-21,20.48,20.71,20.28,20.45,336505,0
2012-06-22,20.62,20.62,20.23,20.46,241287,0
2012-06-25,20.26,20.56,20.02,20.16,234216,0
2012-06-26,20.3,20.7,20.3,20.64,417632,0
2012-06-27,20.65,21.18,20.64,21,257316,0
2012-06-28,20.85,21.11,20.6,21.07,254080,0
2012-06-29,21.5,21.81,21.19,21.8,545157,0
2012-07-02,21.92,22.19,21.47,21.89,345200,0
2012-07-03,21.83,21.98,21.36,21.97,126716,0
2012-07-05,21.86,22.03,21.44,21.81,177821,0
2012-07-06,21.54,21.79,21.36,21.5,127823,0
2012-07-09,15.64,17.46,14.1,14.25,7779491,0
2012-07-10,14.09,14.13,12.8,13.07,3301922,0
2012-07-11,13.14,13.72,12.81,13.01,1392795,0
2012-07-12,12.97,13.13,12.87,12.97,903752,0
2012-07-13,12.42,12.42,9.33,9.77,6652247,0
2012-07-16,9.75,10.09,9.55,9.84,1122500,0
2012-07-17,9.81,10.08,9.6,9.65,916217,0
2012-07-18,9.65,9.82,9.41,9.47,713725,0
2012-07-19,9.5,9.64,9.04,9.23,997872,0
2012-07-20,9.15,9.28,8.89,9.01,738788,0
2012-07-23,8.98,8.98,8.65,8.93,1032561,0
2012-07-24,8.67,8.87,8.11,8.66,1157516,0
2012-07-25,8.65,8.75,8.44,8.58,552090,0
2012-07-26,8.63,8.74,8.22,8.4,878471,0
2012-07-27,8.44,8.54,8.29,8.41,689497,0
2012-07-30,8.46,8.58,8.28,8.43,319645,0
2012-07-31,8.41,9.3,8.36,9.1,1040034,0
2012-08-01,10.23,10.61,9.3,9.35,1098159,0
2012-08-02,9.31,9.58,9.1,9.42,1035481,0
2012-08-03,9.61,9.62,9.4,9.44,553110,0
2012-08-06,9.57,10.05,9.4,10.01,1271434,0
2012-08-07,10.09,11.73,10.09,10.58,2514935,0
2012-08-08,10.6,11,10.16,10.98,813502,0
2012-08-09,11.01,11.05,10.75,10.91,534045,0
2012-08-10,10.95,11,10.59,10.77,381442,0
2012-08-13,10.77,10.83,9.78,10.07,678004,0
2012-08-14,10.11,10.33,9.7,9.8,492461,0
2012-08-15,10.29,10.29,9.78,10.07,457725,0
2012-08-16,10.1,10.48,10.01,10.36,292840,0
2012-08-17,10.39,10.45,10.03,10.45,319468,0
2012-08-20,10.42,10.47,10.11,10.29,336961,0
2012-08-21,10.35,10.48,10.22,10.4,255721,0
2012-08-22,10.42,10.43,10.1,10.1,251838,0
2012-08-23,10.1,10.58,10,10.46,306642,0
2012-08-24,10.39,10.41,9.81,9.99,393148,0
2012-08-27,10,10.04,9.69,9.78,489150,0
2012-08-28,9.76,9.85,9.6,9.72,328594,0
2012-08-29,9.78,9.85,9.64,9.74,345680,0
2012-08-30,9.72,10.03,9.68,9.77,304416,0
2012-08-31,9.86,9.93,9.61,9.86,208554,0
2012-09-04,9.85,9.97,9.5,9.56,507539,0
2012-09-05,9.54,10.32,9.53,10.32,468970,0
2012-09-06,10.41,10.81,10.4,10.81,313453,0
2012-09-07,10.81,11,10.69,10.89,356273,0
2012-09-10,10.86,11,10.73,10.93,303684,0
2012-09-11,10.96,11.41,10.8,11.38,256508,0
2012-09-12,11.4,11.6,10.92,11,339885,0
2012-09-13,10.95,10.95,9.91,10.72,782770,0
2012-09-14,10.74,11.29,10.72,11.26,461860,0
2012-09-17,11.26,11.41,10.99,11.22,311300,0
2012-09-18,11.25,11.71,11.1,11.64,402165,0
2012-09-19,11.61,11.96,11.4,11.78,542203,0
2012-09-20,11.68,11.75,10.9,11.04,390352,0
2012-09-21,11.15,11.34,10.89,10.96,409307,0
2012-09-24,10.93,11,10.66,10.72,439202,0
2012-09-25,10.72,10.96,10.03,10.06,286002,0
2012-09-26,10.03,10.32,9.86,10.24,267372,0
2012-09-27,10.26,10.43,10.14,10.2,117850,0
2012-09-28,10.36,10.36,10.1,10.15,167310,0
2012-10-01,10.25,10.44,10.09,10.2,191152,0
2012-10-02,10.29,10.4,10.11,10.2,179378,0
2012-10-03,10.35,10.48,9.7,9.8,285422,0
2012-10-04,9.84,10.22,9.76,10.21,236066,0
2012-10-05,10.24,10.56,10.18,10.33,143604,0
2012-10-08,10.39,10.68,10.21,10.57,199472,0
2012-10-09,10.61,10.68,10.38,10.57,185882,0
2012-10-10,10.61,10.83,10.51,10.72,183981,0
2012-10-11,10.75,11.32,10.74,11.12,416859,0
2012-10-12,11.1,11.44,10.96,11.04,171638,0
2012-10-15,11,11.17,10.87,10.97,173178,0
2012-10-16,9.95,10.15,9.5,9.85,797399,0
2012-10-17,9.89,9.96,9.74,9.96,197575,0
2012-10-18,9.92,10.33,9.92,10.12,375041,0
2012-10-19,10.23,10.23,9.81,9.86,267516,0
2012-10-22,9.86,9.99,9.59,9.71,342641,0
2012-10-23,9.65,9.87,9.63,9.68,181732,0
2012-10-24,9.7,9.83,9.58,9.72,181522,0
2012-10-25,9.77,9.97,9.69,9.75,178639,0
2012-10-26,9.83,10.25,9.77,9.85,203447,0
2012-10-31,9.89,10.04,9.82,10,227355,0
2012-11-01,9.99,10.29,9.88,10.24,185664,0
2012-11-02,10.43,10.45,9.91,10.1,285962,0
2012-11-05,10.11,10.2,9.4,9.65,443841,0
2012-11-06,9.63,9.88,9.44,9.85,466723,0
2012-11-07,9.75,9.75,9.26,9.31,539784,0
2012-11-08,9.33,9.35,9.03,9.05,222021,0
2012-11-09,9,9,8.76,8.84,211667,0
2012-11-12,8.89,8.9,8.55,8.66,121177,0
2012-11-13,8.65,8.7,8.51,8.66,229213,0
2012-11-14,8.69,8.83,8.56,8.75,290909,0
2012-11-15,8.75,9.12,8.69,8.97,295347,0
2012-11-16,9,9,8.64,8.79,278000,0
2012-11-19,8.88,8.91,8.65,8.9,286813,0
2012-11-20,8.86,8.93,8.75,8.77,153327,0
2012-11-21,8.8,9.01,8.78,8.96,105799,0
2012-11-23,9,9.06,8.97,9.05,102590,0
2012-11-26,9.01,9.44,9.01,9.31,294022,0
2012-11-27,9.27,9.46,9.18,9.43,156066,0
2012-11-28,9.35,9.49,9.27,9.46,162902,0
2012-11-29,9.48,9.91,9.45,9.76,326026,0
2012-11-30,9.78,9.82,9.6,9.74,442064,0
2012-12-03,9.76,9.81,9.72,9.78,274181,0
2012-12-04,9.75,10.12,9.7,10.01,403719,0
2012-12-05,10.03,10.22,9.93,10.15,263957,0
2012-12-06,10.13,10.23,10.03,10.1,87604,0
2012-12-07,10.16,10.25,10.06,10.19,88457,0
2012-12-10,10.17,10.27,10.04,10.26,148089,0
2012-12-11,10.3,10.59,10.22,10.46,188977,0
2012-12-12,10.46,10.57,10.19,10.2,437451,0
2012-12-13,10.22,10.47,10.12,10.3,149845,0
2012-12-14,10.28,10.42,10.22,10.27,105800,0
2012-12-17,10.28,10.49,10.25,10.42,160996,0
2012-12-18,10.44,10.87,10.44,10.72,243477,0
2012-12-19,10.73,10.8,10.55,10.57,1826910,0
2012-12-20,10.55,10.55,10.02,10.39,535590,0
2012-12-21,10.28,10.54,10.07,10.54,524188,0
2012-12-24,10.5,10.5,10.23,10.39,86819,0
2012-12-26,10.37,10.37,9.61,10.15,358754,0
2012-12-27,10.17,10.18,9.95,10.04,376501,0
2012-12-28,9.98,10.19,9.83,10.14,231555,0
2012-12-31,10.11,10.37,10.02,10.3,284402,0
2013-01-02,10.49,10.69,10.28,10.37,274607,0
2013-01-03,10.38,10.53,10.28,10.47,183755,0
2013-01-04,10.53,10.9,10.41,10.8,157323,0
2013-01-07,10.71,10.9,10.59,10.67,237158,0
2013-01-08,10.15,10.26,9.88,10.24,550462,0
2013-01-09,10.12,10.12,9.8,9.88,421910,0
2013-01-10,9.89,10,9.57,9.8,275258,0
2013-01-11,9.82,10.25,9.62,10.11,302632,0
2013-01-14,9.9,10.29,9.9,10.12,177711,0
2013-01-15,10.1,10.43,10.1,10.37,172931,0
2013-01-16,10.36,10.44,10.05,10.15,88687,0
2013-01-17,10.21,10.21,10.02,10.15,100362,0
2013-01-18,10.14,10.25,10.09,10.12,124790,0
2013-01-22,10.15,10.33,10.08,10.29,117752,0
2013-01-23,10.31,10.34,10.1,10.25,169900,0
2013-01-24,10.13,10.65,10.1,10.56,293076,0
2013-01-25,10.61,10.65,10.34,10.61,171397,0
2013-01-28,10.67,10.86,10.6,10.76,253233,0
2013-01-29,10.73,10.73,10.35,10.39,166680,0
2013-01-30,10.41,10.52,10.16,10.24,195880,0
2013-01-31,10.25,10.56,10.25,10.55,187594,0
2013-02-01,10.58,10.71,10.38,10.46,129020,0
2013-02-04,10.41,10.51,10.21,10.21,145592,0
2013-02-05,10.3,10.32,10.13,10.32,124303,0
2013-02-06,10.2,10.6,10.11,10.5,240069,0
2013-02-07,10.62,10.95,10.6,10.86,362994,0
2013-02-08,10.88,11.11,10.82,10.98,172375,0
2013-02-11,11,11.24,11,11.14,345592,0
2013-02-12,11.15,11.34,11.09,11.17,198957,0
2013-02-13,11.2,11.38,11.07,11.14,223706,0
2013-02-14,11.01,11.17,10.8,10.83,133964,0
2013-02-15,10.94,10.94,10.68,10.74,111671,0
2013-02-19,10.76,11.17,10.75,11.06,137208,0
2013-02-20,11.17,11.18,10.82,10.83,161034,0
2013-02-21,10.83,10.87,10.47,10.55,129611,0
2013-02-22,10.6,10.66,10.5,10.55,205800,0
2013-02-25,10.65,10.89,10.37,10.38,148128,0
2013-02-26,10.37,10.45,10.07,10.16,162406,0
2013-02-27,10.19,10.41,10.19,10.22,169751,0
2013-02-28,10.19,10.29,10.09,10.21,218518,0
2013-03-01,10.16,10.79,10.16,10.22,385859,0
2013-03-04,10.22,10.22,9.85,9.88,560653,0
2013-03-05,9.95,10.05,9.65,9.76,679684,0
2013-03-06,9.75,9.76,9.51,9.68,327243,0
2013-03-07,9.67,9.82,9.58,9.79,316176,0
2013-03-08,9.85,10.18,9.7,9.98,418250,0
2013-03-11,9.98,10.36,9.98,10.15,297344,0
2013-03-12,10,10.43,9.82,10.25,710010,0
2013-03-13,10.09,10.82,10.09,10.77,651400,0
2013-03-14,10.71,10.72,10.27,10.58,494651,0
2013-03-15,10.72,10.72,10.41,10.54,390644,0
2013-03-18,10.4,10.59,10.31,10.49,255548,0
2013-03-19,10.5,10.51,10.33,10.41,360967,0
2013-03-20,10.47,10.62,10.32,10.48,455384,0
2013-03-21,10.4,10.79,10.37,10.42,304558,0
2013-03-22,10.47,10.53,10.12,10.26,493634,0
2013-03-25,10.44,10.75,10.25,10.44,811722,0
2013-03-26,10.51,10.51,9.92,10.02,857431,0
2013-03-27,9.94,10.09,9.81,10.05,575615,0
2013-03-28,10.11,10.27,9.96,10.23,466075,0
2013-04-01,10.11,10.2,9.91,10.05,639434,0
2013-04-02,10.01,10.09,9.77,9.9,400974,0
2013-04-03,9.87,9.93,9.68,9.73,232846,0
2013-04-04,9.71,9.92,9.66,9.86,182879,0
2013-04-05,9.75,9.82,9.66,9.7,207627,0
2013-04-08,9.69,9.78,9.62,9.75,205592,0
2013-04-09,9.74,9.9,9.7,9.82,151129,0
2013-04-10,9.82,10.49,9.82,10.36,540960,0
2013-04-11,10.33,10.45,10.12,10.41,250064,0
2013-04-12,10.32,10.45,10.05,10.42,266492,0
2013-04-15,10.4,10.4,9.97,10.12,251974,0
2013-04-16,10.2,10.26,10.05,10.25,178204,0
2013-04-17,10.16,10.27,10,10.11,194119,0
2013-04-18,10.16,10.23,10.02,10.15,150586,0
2013-04-19,10.16,10.2,10,10.15,107684,0
2013-04-22,10.19,10.2,9.94,10.08,109001,0
2013-04-23,10.22,10.54,10.15,10.54,209033,0
2013-04-24,10.46,10.46,10.2,10.3,135688,0
2013-04-25,10.38,10.66,10.3,10.64,323317,0
2013-04-26,10.65,10.68,10.53,10.64,210903,0
2013-04-29,10.65,10.83,10.65,10.8,218452,0
2013-04-30,10.8,10.83,10.57,10.78,241791,0
2013-05-01,10.72,10.75,10.52,10.59,371796,0
2013-05-02,10.61,10.7,10.46,10.68,213959,0
2013-05-03,10.72,11.12,10.69,11.01,356711,0
2013-05-06,11.15,11.42,10.6,10.83,471658,0
2013-05-07,10.63,10.72,10.46,10.55,382895,0
2013-05-08,10.51,10.64,10.43,10.61,317586,0
2013-05-09,10.54,10.64,10.44,10.5,172597,0
2013-05-10,10.49,10.79,10.39,10.77,317160,0
2013-05-13,10.72,10.73,10.39,10.68,458424,0
2013-05-14,10.72,11.31,10.72,11.17,438091,0
2013-05-15,11.13,11.59,11.08,11.54,449512,0
2013-05-16,11.54,12.32,11.49,12.06,741342,0
2013-05-17,12.13,12.67,12.1,12.49,494263,0
2013-05-20,12.52,12.73,12.43,12.55,533540,0
2013-05-21,12.55,12.65,12.44,12.54,309616,0
2013-05-22,12.53,12.56,12.43,12.54,488403,0
2013-05-23,12.41,12.73,12.29,12.72,260610,0
2013-05-24,12.69,13.32,12.64,13.08,368955,0
2013-05-28,13.16,13.17,12.8,12.96,312286,0
2013-05-29,12.83,12.92,12.69,12.81,146119,0
2013-05-30,12.82,13.12,12.82,13,283861,0
2013-05-31,12.91,13.05,12.81,12.81,199564,0
2013-06-03,12.78,12.9,12.15,12.63,460613,0
2013-06-04,12.62,12.74,12.51,12.61,154504,0
2013-06-05,12.56,12.8,12.46,12.56,226008,0
2013-06-06,12.56,12.86,12.52,12.68,205839,0
2013-06-07,12.72,12.88,12.66,12.86,140094,0
2013-06-10,12.94,13.2,12.88,13,476068,0
2013-06-11,12.79,13.16,12.68,12.87,251572,0
2013-06-12,12.92,13.03,12.66,12.74,190993,0
2013-06-13,12.71,12.81,12.58,12.74,141729,0
2013-06-14,12.68,12.89,12.35,12.43,235467,0
2013-06-17,12.54,12.8,12.53,12.6,227943,0
2013-06-18,12.58,12.66,12.47,12.53,270671,0
2013-06-19,12.53,12.62,12.22,12.35,312343,0
2013-06-20,12.26,12.42,11.96,12.05,289216,0
2013-06-21,12.07,12.19,11.8,12.07,760478,0
2013-06-24,11.96,11.96,11.53,11.74,403201,0
2013-06-25,11.75,12.2,11.74,12.09,214610,0
2013-06-26,12.07,12.07,11.9,12.02,234944,0
2013-06-27,12.09,12.41,12.07,12.13,332722,0
2013-06-28,12.12,12.28,12.06,12.18,719041,0
2013-07-01,12.27,12.29,12.11,12.24,310739,0
2013-07-02,12.19,12.33,11.94,12.04,149983,0
2013-07-03,11.95,12.06,11.89,12.03,63816,0
2013-07-05,12.15,12.34,12.09,12.29,164843,0
2013-07-08,12.36,12.49,12.33,12.39,279880,0
2013-07-09,12.48,12.5,12.21,12.27,171592,0
2013-07-10,12.3,12.81,12.27,12.61,333847,0
2013-07-11,16.24,16.75,14.73,15.92,5705442,0
2013-07-12,15.84,16.15,15.41,15.68,711131,0
2013-07-15,15.65,16.08,15.56,15.92,423177,0
2013-07-16,16,16,15.56,15.57,259838,0
2013-07-17,15.61,15.9,15.61,15.85,252637,0
2013-07-18,15.91,16.09,15.8,15.88,245243,0
2013-07-19,15.87,15.91,15.37,15.55,257226,0
2013-07-22,15.84,16.2,15.77,15.99,353504,0
2013-07-23,16.01,16.41,16.01,16.28,237555,0
2013-07-24,16.35,16.51,16.06,16.32,483734,0
2013-07-25,16.29,16.63,16.19,16.45,179867,0
2013-07-26,16.31,16.55,16.2,16.39,460433,0
2013-07-29,16.44,16.58,16.22,16.32,219128,0
2013-07-30,16.35,16.59,16.07,16.21,271506,0
2013-07-31,16.2,16.44,16.1,16.12,279329,0
2013-08-01,16.18,16.75,16.14,16.61,279655,0
2013-08-02,16.63,16.82,16.28,16.59,356985,0
2013-08-05,16.76,17.04,16.6,16.76,386501,0
2013-08-06,16.59,16.92,15.79,16.35,700094,0
2013-08-07,16.66,17.75,16.64,17.16,569735,0
2013-08-08,17.17,17.23,16.65,16.78,333388,0
2013-08-09,16.71,16.74,16.47,16.61,346060,0
2013-08-12,16.5,16.87,16.47,16.71,218220,0
2013-08-13,16.58,16.76,16.5,16.64,149971,0
2013-08-14,16.69,17.06,16.64,16.86,335168,0
2013-08-15,16.56,16.9,16.45,16.47,206987,0
2013-08-16,16.43,16.68,16.42,16.61,204822,0
2013-08-19,16.61,16.61,16.18,16.27,233152,0
2013-08-20,16.37,16.47,16.21,16.36,177346,0
2013-08-21,16.36,16.44,16.04,16.15,163450,0
2013-08-22,16.13,16.37,16.07,16.3,157853,0
2013-08-23,16.25,16.34,16.19,16.31,159658,0
2013-08-26,16.33,16.51,16.15,16.33,214603,0
2013-08-27,16.16,16.3,16.02,16.09,175707,0
2013-08-28,16.06,16.43,16.04,16.42,208445,0
2013-08-29,16.45,16.84,16.43,16.71,246122,0
2013-08-30,16.69,16.69,16.2,16.52,166038,0
2013-09-03,16.6,16.96,16.52,16.71,190346,0
2013-09-04,16.7,17.12,16.66,17.05,314652,0
2013-09-05,17.05,17.58,16.96,17.15,371567,0
2013-09-06,17.33,17.33,16.81,17.12,141450,0
2013-09-09,17.21,17.4,17.13,17.32,553382,0
2013-09-10,17.35,17.57,17.35,17.43,379489,0
2013-09-11,17.46,17.55,17.3,17.47,368554,0
2013-09-12,17.52,17.68,17.33,17.48,453775,0
2013-09-13,17.53,17.53,17.16,17.41,332987,0
2013-09-16,17.56,17.6,17.27,17.32,247764,0
2013-09-17,17.29,17.58,17.29,17.57,323732,0
2013-09-18,17.57,17.93,17.43,17.81,221145,0
2013-09-19,17.8,18.13,17.8,17.93,334537,0
2013-09-20,17.92,18,17.69,17.87,271696,0
2013-09-23,17.77,18,17.61,17.94,233983,0
2013-09-24,17.94,18.03,17.75,17.85,191616,0
2013-09-25,17.85,18.11,17.79,17.9,238592,0
2013-09-26,17.93,18.04,17.7,17.89,106599,0
2013-09-27,17.77,18.04,17.73,17.89,162756,0
2013-09-30,17.76,18.09,17.58,18.04,202449,0
2013-10-01,17.98,18.24,17.98,18.18,246713,0
2013-10-02,18.01,18.28,18.01,18.2,172906,0
2013-10-03,18.16,18.22,17.95,18.07,281670,0
2013-10-04,18.01,18.27,17.93,18.19,145915,0
2013-10-07,17.96,18.12,17.9,17.9,121028,0
2013-10-08,17.86,17.96,17.26,17.45,346530,0
2013-10-09,17.46,17.63,17.34,17.46,251573,0
2013-10-10,17.75,18.23,17.75,18.12,205956,0
2013-10-11,17.96,18.27,17.96,18.21,241393,0
2013-10-14,18.16,18.34,18.07,18.26,282069,0
2013-10-15,18.34,18.44,18.23,18.26,161549,0
2013-10-16,18.35,18.5,18.3,18.35,176564,0
2013-10-17,18.31,18.73,18.28,18.61,196686,0
2013-10-18,18.8,18.96,18.68,18.96,221795,0
2013-10-21,19,19.07,18.85,18.98,262928,0
2013-10-22,19.03,19.04,18.69,18.83,219020,0
2013-10-23,18.87,19.78,18.84,19.28,463120,0
2013-10-24,19.42,20.02,19.42,19.76,467745,0
2013-10-25,19.85,19.95,19.78,19.94,278947,0
2013-10-28,19.95,20.14,19.8,19.91,194520,0
2013-10-29,19.92,20.17,19.9,20.16,205375,0
2013-10-30,20.11,20.33,19.72,19.96,199580,0
2013-10-31,19.96,19.98,19.4,19.6,254200,0
2013-11-01,19.57,19.69,19.44,19.61,259220,0
2013-11-04,18.78,19.37,17.53,17.83,1313966,0
2013-11-05,16.63,17.76,15.64,17.24,1558286,0
2013-11-06,17.23,17.3,16.65,16.93,236737,0
2013-11-07,16.89,17.09,16.46,16.67,447238,0
2013-11-08,16.72,17.38,16.66,17.06,381035,0
2013-11-11,17.1,17.28,16.8,16.87,265451,0
2013-11-12,16.88,17.06,16.76,16.86,213371,0
2013-11-13,18.75,18.75,18.14,18.18,2214699,0
2013-11-14,18.81,18.81,17.7,17.72,1414024,0
2013-11-15,17.75,17.89,17.69,17.83,380774,0
2013-11-18,17.88,17.99,17.67,17.82,478586,0
2013-11-19,17.89,18.02,17.75,17.9,486758,0
2013-11-20,17.92,17.97,17.75,17.82,564544,0
2013-11-21,17.9,18,17.84,17.84,217768,0
2013-11-22,17.95,18.21,17.85,18.04,340077,0
2013-11-25,17.97,18.25,17.92,18.02,295779,0
2013-11-26,18.03,18.3,18,18.24,321000,0
2013-11-27,18.24,18.5,18.23,18.39,560572,0
2013-11-29,18.36,18.6,18.29,18.5,194209,0
2013-12-02,18.5,18.5,18.2,18.24,587972,0
2013-12-03,18.21,18.47,18.15,18.29,396773,0
2013-12-04,18.22,18.45,18.08,18.42,615150,0
2013-12-05,18.32,18.39,18.15,18.19,548130,0
2013-12-06,18.33,18.33,17.94,18.13,648831,0
2013-12-09,18.09,18.3,17.74,18.03,1274035,0
2013-12-10,18.06,18.6,18.06,18.26,1179116,0
2013-12-11,18.29,18.4,17.63,17.87,901206,0
2013-12-12,17,17.25,16.57,16.98,988457,0
2013-12-13,17.24,17.25,16.66,16.78,251171,0
2013-12-16,17.11,17.39,16.95,17.35,372487,0
2013-12-17,17.41,17.45,17.11,17.27,240359,0
2013-12-18,17.33,17.72,17.26,17.56,258686,0
2013-12-19,17.59,17.74,17.22,17.32,285791,0
2013-12-20,17.37,18.12,17.22,17.87,614227,0
2013-12-23,17.78,17.78,17.16,17.41,269961,0
2013-12-24,17.5,17.98,17.47,17.74,245689,0
2013-12-26,17.78,17.85,17.53,17.63,124339,0
2013-12-27,17.72,17.72,17.4,17.46,115456,0
2013-12-30,17.52,17.52,17.2,17.26,135901,0
2013-12-31,17.49,17.75,17.23,17.71,204299,0
2014-01-02,17.55,17.69,16.8,17.01,378840,0
2014-01-03,16.95,17.13,16.75,17.02,311314,0
2014-01-06,16.97,17.21,16.8,17.07,325787,0
2014-01-07,17.1,17.76,17.09,17.34,473712,0
2014-01-08,17.52,17.92,17.4,17.45,833155,0
2014-01-09,17.63,17.84,17.5,17.66,364156,0
2014-01-10,17.71,17.75,17.44,17.64,322293,0
2014-01-13,17.69,17.74,17.1,17.22,307172,0
2014-01-14,17.2,17.85,17.18,17.64,335452,0
2014-01-15,17.65,18,17.59,17.82,229712,0
2014-01-16,17.71,18.5,17.57,18.4,429843,0
2014-01-17,18.29,18.61,18.02,18.18,402719,0
2014-01-21,18.52,18.74,18.25,18.52,287437,0
2014-01-22,18.61,18.74,18.38,18.62,177187,0
2014-01-23,18.5,18.52,18.02,18.07,145070,0
2014-01-24,17.85,17.98,17.14,17.43,254733,0
2014-01-27,17.28,17.33,16.8,17.09,283176,0
2014-01-28,17.15,17.7,16.94,17.65,271654,0
2014-01-29,17.35,17.65,17.02,17.21,388817,0
2014-01-30,17.39,17.44,17.09,17.37,351168,0
2014-01-31,17.18,17.49,17.05,17.38,746233,0
2014-02-03,17.29,17.44,16.82,17.03,530118,0
2014-02-04,17.21,17.23,16.85,16.87,253632,0
2014-02-05,16.96,17.01,16.54,16.89,250849,0
2014-02-06,16.73,17.01,16.7,16.95,129437,0
2014-02-07,16.94,17.31,16.82,17.25,199286,0
2014-02-10,17.29,17.29,16.95,17.11,169217,0
2014-02-11,17.19,17.78,17.07,17.74,219948,0
2014-02-12,17.72,18.32,17.71,18.22,302253,0
2014-02-13,18.16,18.6,17.94,18.57,288384,0
2014-02-14,18.6,18.75,18.39,18.69,140152,0
2014-02-18,18.62,18.62,18.16,18.32,261672,0
2014-02-19,18.22,18.46,18.03,18.04,118116,0
2014-02-20,18.05,18.58,18.05,18.45,133789,0
2014-02-21,18.53,18.67,18.4,18.45,322834,0
2014-02-24,18.53,19.38,18.52,19.31,369435,0
2014-02-25,19.23,20.15,19.23,19.89,387386,0
2014-02-26,19.89,20.08,19.62,19.71,400963,0
2014-02-27,19.53,20,19.45,19.98,495303,0
2014-02-28,19.97,19.98,19.25,19.29,246707,0
2014-03-03,18.94,19.42,18.94,19.13,175315,0
2014-03-04,19.35,19.89,19.26,19.47,218488,0
2014-03-05,19.5,19.66,19.27,19.38,175145,0
2014-03-06,19.37,19.39,18.9,19.07,198360,0
2014-03-07,20.01,20.06,19.13,19.28,372211,0
2014-03-10,19.1,19.23,18.6,19.01,334501,0
2014-03-11,19.19,19.19,15.78,16.02,1403386,0
2014-03-12,15.86,15.86,15.24,15.38,773627,0
2014-03-13,15.42,15.44,14.83,14.99,567633,0
2014-03-14,14.94,15.03,14.55,14.55,539267,0
2014-03-17,14.63,14.82,14.5,14.69,347593,0
2014-03-18,14.75,14.97,14.57,14.62,177270,0
2014-03-19,14.6,14.85,14.48,14.77,378462,0
2014-03-20,14.76,14.83,14.47,14.71,212047,0
2014-03-21,14.71,14.87,14.55,14.68,364444,0
2014-03-24,14.7,14.7,14.15,14.34,232755,0
2014-03-25,14.38,14.61,14.3,14.57,261198,0
2014-03-26,14.64,14.69,14.2,14.25,417800,0
2014-03-27,14.27,14.5,14.12,14.26,395537,0
2014-03-28,14.27,14.73,14.24,14.5,159672,0
2014-03-31,14.63,15,14.59,14.89,531297,0
2014-04-01,15.67,16.25,15.46,15.79,567880,0
2014-04-02,15.68,15.87,15.38,15.79,370013,0
2014-04-03,15.79,15.9,15.61,15.64,225341,0
2014-04-04,15.8,15.8,15.27,15.48,316739,0
2014-04-07,15.4,15.42,14.62,14.7,406645,0
2014-04-08,14.77,15.16,14.7,14.97,162749,0
2014-04-09,15.07,15.22,14.77,15.16,211787,0
2014-04-10,15.11,15.21,14.75,14.77,377902,0
2014-04-11,14.79,15.06,14.75,14.83,238340,0
2014-04-14,14.96,15.06,14.48,14.57,184890,0
2014-04-15,14.48,14.93,14.23,14.65,289562,0
2014-04-16,14.77,15.2,14.6,15.08,309344,0
2014-04-17,14.97,15.26,14.87,15.19,129465,0
2014-04-21,15.1,15.61,14.64,15.42,325113,0
2014-04-22,15.47,15.79,15.32,15.62,129429,0
2014-04-23,15.6,15.6,15.27,15.56,185163,0
2014-04-24,15.61,15.67,15.26,15.38,161301,0
2014-04-25,15.42,15.53,15.02,15.28,309016,0
2014-04-28,15.28,15.61,14.9,15.09,318466,0
2014-04-29,15.1,15.51,14.94,15.35,227981,0
2014-04-30,15.24,15.86,15.18,15.85,323194,0
2014-05-01,15.88,15.96,15.41,15.68,185608,0
2014-05-02,15.65,16.07,15.65,15.8,345983,0
2014-05-05,15.7,16.12,15.38,15.79,298275,0
2014-05-06,15.63,15.73,15.23,15.26,210429,0
2014-05-07,15.38,16,15.25,15.9,328986,0
2014-05-08,15.86,16.23,15.33,15.51,389379,0
2014-05-09,15.45,16.04,15.32,15.92,333456,0
2014-05-12,14.5,14.89,13.48,14.51,1008419,0
2014-05-13,14.74,14.78,14.01,14.05,469142,0
2014-05-14,13.98,14.16,13.68,14,354693,0
2014-05-15,14.12,14.47,13.83,14.41,268518,0
2014-05-16,14.51,14.6,14.33,14.56,216623,0
2014-05-19,14.6,14.6,14.4,14.54,210648,0
2014-05-20,14.44,14.48,14.13,14.36,279761,0
2014-05-21,14.42,14.62,14.22,14.4,148565,0
2014-05-22,14.22,14.39,13.87,14.35,486454,0
2014-05-23,14.45,14.5,13.96,14.04,335936,0
2014-05-27,14.09,14.14,13.65,13.71,211249,0
2014-05-28,13.71,13.74,13.31,13.35,246166,0
2014-05-29,13.52,13.52,13.03,13.28,175274,0
2014-05-30,13.24,13.3,12.76,12.99,527851,0
2014-06-02,12.97,13.24,12.67,12.82,422985,0
2014-06-03,12.8,13.02,12.63,12.99,181277,0
2014-06-04,12.76,13.27,12.76,13.22,160009,0
2014-06-05,13.16,13.69,13.14,13.57,169740,0
2014-06-06,13.55,13.77,13.44,13.71,154238,0
2014-06-09,13.76,14.08,13.72,13.96,98623,0
2014-06-10,13.88,14.18,13.75,14.18,127100,0
2014-06-11,14.15,14.18,14.01,14.07,131593,0
2014-06-12,14.01,14.21,13.87,14.08,113545,0
2014-06-13,14.11,14.28,13.98,14.09,145859,0
2014-06-16,14.15,14.38,13.92,14.19,237822,0
2014-06-17,14.15,14.25,14.03,14.19,124251,0
2014-06-18,14.22,14.32,14.15,14.28,97726,0
2014-06-19,14.3,14.34,13.68,13.73,232902,0
2014-06-20,13.75,13.77,13.56,13.7,245487,0
2014-06-23,13.78,13.78,13.53,13.54,387521,0
2014-06-24,13.5,13.67,13.21,13.29,152937,0
2014-06-25,13.23,13.5,13.22,13.49,182124,0
2014-06-26,13.51,13.54,13.24,13.26,112454,0
2014-06-27,13.21,13.59,13.21,13.4,195016,0
2014-06-30,13.41,13.52,13.24,13.28,176634,0
2014-07-01,13.37,13.77,13.36,13.61,178562,0
2014-07-02,13.53,13.77,13.09,13.14,187000,0
2014-07-03,13.2,13.65,13.2,13.56,64241,0
2014-07-07,13.48,13.48,13.25,13.25,94774,0
2014-07-08,13.15,13.24,12.96,13.1,106427,0
2014-07-09,13.1,13.16,13,13.11,49613,0
2014-07-10,12.89,13.09,12.87,13,83619,0
2014-07-11,12.95,13.04,12.87,12.94,149748,0
2014-07-14,13,13.25,12.99,13.01,91203,0
2014-07-15,12.89,13.11,12.86,12.92,90670,0
2014-07-16,12.92,13.2,12.9,12.99,90390,0
2014-07-17,12.95,13.08,12.66,12.72,137122,0
2014-07-18,12.7,12.96,12.7,12.87,87081,0
2014-07-21,12.75,12.98,12.57,12.69,175820,0
2014-07-22,12.61,12.93,12.61,12.88,66329,0
2014-07-23,12.86,12.9,12.61,12.63,64554,0
2014-07-24,12.64,12.7,12.46,12.5,112584,0
2014-07-25,12.37,12.52,12.27,12.45,72132,0
2014-07-28,12.25,12.49,12.25,12.3,138324,0
2014-07-29,12.3,12.41,12.21,12.31,109244,0
2014-07-30,12.28,12.4,11.96,12.12,235254,0
2014-07-31,11.94,12.1,11.83,12.01,227252,0
2014-08-01,12.01,12.26,12.01,12.21,127668,0
2014-08-04,12.21,12.3,11.92,11.97,156650,0
2014-08-05,11.91,12.2,11.91,12.05,120335,0
2014-08-06,11.93,11.98,11.8,11.87,155872,0
2014-08-07,12.6,13.7,12.48,13.34,474379,0
2014-08-08,13.3,13.83,13.22,13.62,314743,0
2014-08-11,13.62,14,13.54,13.88,177273,0
2014-08-12,13.76,13.87,13.46,13.58,115955,0
2014-08-13,13.58,13.72,13.43,13.48,112917,0
2014-08-14,13.4,13.45,13.29,13.3,137290,0
2014-08-15,13.34,13.45,13.26,13.34,158640,0
2014-08-18,13.36,13.5,13.35,13.5,124792,0
2014-08-19,13.45,13.51,13.4,13.42,94295,0
2014-08-20,13.38,13.38,13.05,13.15,75018,0
2014-08-21,13.15,13.31,13.05,13.25,93764,0
2014-08-22,13.21,13.3,13.14,13.22,59311,0
2014-08-25,13.22,13.22,12.71,12.78,223931,0
2014-08-26,12.6,12.66,12.4,12.62,263069,0
2014-08-27,12.56,12.61,12.48,12.57,92243,0
2014-08-28,12.5,12.52,12.32,12.41,91411,0
2014-08-29,12.4,12.59,12.38,12.57,126973,0
2014-09-02,12.41,12.41,12.06,12.37,247471,0
2014-09-03,12.37,12.44,12.05,12.09,96804,0
2014-09-04,12.09,12.36,12.07,12.1,75089,0
2014-09-05,12.12,12.18,11.95,12,166090,0
2014-09-08,12,12.07,11.93,11.97,155244,0
2014-09-09,11.95,11.99,11.88,11.93,234132,0
2014-09-10,11.96,12.26,11.95,12.23,144343,0
2014-09-11,12.18,12.37,12.17,12.26,91485,0
2014-09-12,12.25,12.28,12.11,12.17,68434,0
2014-09-15,12.2,12.2,12,12.07,47242,0
2014-09-16,12.04,12.09,11.93,11.98,65008,0
2014-09-17,12.02,12.15,11.96,11.99,59481,0
2014-09-18,12.01,12.05,11.88,11.94,82204,0
2014-09-19,11.85,11.9,11.52,11.6,392297,0
2014-09-22,11.58,11.65,11.38,11.4,92558,0
2014-09-23,11.38,11.41,11.14,11.14,98045,0
2014-09-24,11.14,11.54,11.06,11.48,150826,0
2014-09-25,11.41,11.51,11.15,11.5,141524,0
2014-09-26,11.5,11.65,11.4,11.5,117941,0
2014-09-29,11.39,11.49,11.22,11.35,111018,0
2014-09-30,11.32,11.4,11.14,11.16,74542,0
2014-10-01,11.13,11.17,10.91,11.07,114514,0
2014-10-02,11.04,11.45,11.04,11.32,87706,0
2014-10-03,11.43,11.52,11.27,11.29,87343,0
2014-10-06,11.26,11.36,10.98,11.14,97067,0
2014-10-07,11.03,11.2,10.87,11.06,118252,0
2014-10-08,11.03,11.36,11.02,11.2,156044,0
2014-10-09,11.19,11.33,11.08,11.15,58085,0
2014-10-10,11.06,11.22,11.04,11.1,97544,0
2014-10-13,11.09,11.33,11.01,11.08,76091,0
2014-10-14,11.13,11.51,11.13,11.28,76594,0
2014-10-15,11.29,11.7,11.07,11.68,97590,0
2014-10-16,11.57,12.43,11.45,12.04,368410,0
2014-10-17,12.22,12.48,11.77,12.16,156275,0
2014-10-20,12.09,12.44,12.09,12.32,80559,0
2014-10-21,12.34,12.36,12.15,12.17,73413,0
2014-10-22,12.16,12.16,11.63,11.75,88169,0
2014-10-23,11.81,12.1,11.81,11.91,47048,0
2014-10-24,11.8,11.91,11.59,11.7,360207,0
2014-10-27,11.67,11.75,11.56,11.74,72468,0
2014-10-28,11.74,12.42,11.73,12.38,171980,0
2014-10-29,12.44,12.48,12.25,12.38,102815,0
2014-10-30,12.45,12.72,12.41,12.59,121508,0
2014-10-31,12.7,12.78,12.57,12.64,181006,0
2014-11-03,12.59,12.79,12.37,12.43,138303,0
2014-11-04,12.29,12.56,12.12,12.46,249700,0
2014-11-05,12,12.14,11.2,11.23,497587,0
2014-11-06,11.15,11.34,10.68,10.71,211428,0
2014-11-07,10.67,11.1,10.58,11.06,115269,0
2014-11-10,11.11,11.18,10.87,10.92,129039,0
2014-11-11,10.73,11.02,10.7,10.77,169957,0
2014-11-12,10.81,11.44,10.8,11.44,152155,0
2014-11-13,11.39,11.49,10.9,11,103466,0
2014-11-14,10.97,11.4,10.97,11.26,90924,0
2014-11-17,11.22,11.22,10.78,10.86,91157,0
2014-11-18,10.85,11,10.85,10.91,66692,0
2014-11-19,10.87,11.01,10.64,10.67,125590,0
2014-11-20,10.6,11.18,10.57,11.18,111168,0
2014-11-21,11.34,11.5,11.13,11.17,115672,0
2014-11-24,11.24,11.77,11.23,11.58,184667,0
2014-11-25,11.61,11.62,11.21,11.26,52046,0
2014-11-26,11.24,11.42,10.87,10.92,69115,0
2014-11-28,10.81,10.91,10.66,10.7,46670,0
2014-12-01,10.63,11.01,10.56,10.94,103252,0
2014-12-02,10.88,11,10.74,10.8,81338,0
2014-12-03,10.77,11.18,10.77,11.03,95672,0
2014-12-04,10.98,10.98,10.69,10.86,91569,0
2014-12-05,10.84,11.24,10.84,11.08,106495,0
2014-12-08,10.91,11.14,10.74,10.77,144121,0
2014-12-09,10.56,11.18,10.55,11.13,108323,0
2014-12-10,11.04,11.16,10.94,11.05,96710,0
2014-12-11,11.11,11.41,11,11.06,85917,0
2014-12-12,10.89,11.13,10.77,10.8,103437,0
2014-12-15,10.72,10.93,10.7,10.73,106396,0
2014-12-16,10.7,10.98,10.7,10.91,110898,0
2014-12-17,10.93,11.3,10.89,11.29,119549,0
2014-12-18,11.38,11.6,11.33,11.54,87637,0
2014-12-19,11.51,11.93,11.47,11.84,202825,0
2014-12-22,11.78,11.82,11.39,11.66,67104,0
2014-12-23,11.68,11.79,11.57,11.68,65787,0
2014-12-24,11.63,11.7,11.53,11.55,42462,0
2014-12-26,11.46,11.65,11.43,11.49,40038,0
2014-12-29,11.49,11.54,11.42,11.52,77218,0
2014-12-30,11.44,11.49,11.21,11.34,85315,0
2014-12-31,11.3,11.58,11.05,11.32,122761,0
2015-01-02,11.35,11.45,10.74,11.08,108996,0
2015-01-05,10.92,11.07,10.7,10.78,81571,0
2015-01-06,10.73,10.92,10.48,10.74,153879,0
2015-01-07,10.79,10.89,10.64,10.87,108055,0
2015-01-08,10.71,11.05,10.66,11.01,140949,0
2015-01-09,11.01,11.01,10.45,10.65,132758,0
2015-01-12,10.6,10.91,10.45,10.66,100987,0
2015-01-13,10.65,10.96,10.51,10.78,151771,0
2015-01-14,10.66,10.77,10.45,10.58,61365,0
2015-01-15,10.64,10.64,10.06,10.08,136519,0
2015-01-16,10.02,10.32,9.93,10.28,113687,0
2015-01-20,10.24,10.41,9.84,10.09,117474,0
2015-01-21,10.03,10.19,10.02,10.14,77122,0
2015-01-22,10.21,10.34,9.23,9.58,692363,0
2015-01-23,9.4,9.64,9.19,9.58,385626,0
2015-01-26,9.55,9.6,9.41,9.6,183145,0
2015-01-27,9.23,9.71,9.23,9.64,140211,0
2015-01-28,9.57,9.74,9.57,9.71,162197,0
2015-01-29,9.61,9.89,9.52,9.89,196911,0
2015-01-30,9.78,9.93,9.74,9.87,414022,0
2015-02-02,9.76,9.98,9.76,9.8,145779,0
2015-02-03,9.75,10.73,9.75,10.63,316574,0
2015-02-04,10.6,10.61,10.47,10.51,98939,0
2015-02-05,10.54,10.59,10.38,10.47,64780,0
2015-02-06,10.34,10.41,10.16,10.39,177844,0
2015-02-09,10.21,11.23,10.21,11.19,304768,0
2015-02-10,11.19,11.2,10.37,10.45,192815,0
2015-02-11,10.39,10.57,10.27,10.52,75397,0
2015-02-12,10.52,10.73,10.34,10.4,57648,0
2015-02-13,10.35,10.62,10.3,10.34,108812,0
2015-02-17,10.19,10.34,10.1,10.14,113586,0
2015-02-18,10.01,10.33,10.01,10.16,71719,0
2015-02-19,10.12,10.35,10.12,10.17,35472,0
2015-02-20,10.18,10.23,10.12,10.18,60293,0
2015-02-23,10.16,10.21,10.01,10.17,68416,0
2015-02-24,10.16,10.45,10.14,10.27,70108,0
2015-02-25,10.23,10.26,10.14,10.2,84912,0
2015-02-26,10.17,10.25,10.01,10.17,52038,0
2015-02-27,10.18,10.21,10.01,10.12,99335,0
2015-03-02,10.11,10.15,9.9,9.97,97900,0
2015-03-03,9.92,9.96,9.88,9.92,98800,0
2015-03-04,9.84,10.11,9.84,10.04,53000,0
2015-03-05,10.01,10.14,9.82,9.89,93900,0
2015-03-06,9.79,9.93,9.52,9.58,85000,0
2015-03-09,9.56,9.69,9.21,9.39,250200,0
2015-03-10,9.52,9.95,9.11,9.26,285900,0
2015-03-11,9.15,9.68,8.96,9.43,321700,0
2015-03-12,9.46,9.62,9.32,9.44,77100,0
2015-03-13,9.44,9.6,9.28,9.55,83300,0
2015-03-16,9.57,9.59,9.3,9.32,85900,0
2015-03-17,9.19,9.44,9.15,9.25,82800,0
2015-03-18,9.25,10,9.16,9.86,259600,0
2015-03-19,9.79,9.89,9.6,9.69,90300,0
2015-03-20,9.71,9.98,9.7,9.93,122100,0
2015-03-23,9.9,10.1,9.82,10.1,99400,0
2015-03-24,10.1,10.16,9.89,10.11,66600,0
2015-03-25,9.99,10.08,9.76,9.85,162200,0
2015-03-26,9.78,9.78,9.33,9.48,96000,0
2015-03-27,9.46,9.54,9.35,9.43,78400,0
2015-03-30,9.45,9.57,9.41,9.44,45600,0
2015-03-31,9.4,9.69,9.37,9.65,70258,0
2015-04-01,9.67,9.97,9.6,9.72,121300,0
2015-04-02,9.66,9.84,9.53,9.58,90300,0
2015-04-06,9.5,9.72,9.48,9.65,86900,0
2015-04-07,9.65,9.79,9.56,9.74,64557,0
2015-04-08,9.75,9.88,9.68,9.86,82800,0
2015-04-09,9.87,9.87,9.63,9.74,61508,0
2015-04-10,9.8,9.8,9.58,9.6,31300,0
2015-04-13,9.56,9.73,9.42,9.57,76700,0
2015-04-14,9.67,9.69,9.54,9.68,45200,0
2015-04-15,9.62,9.83,9.62,9.78,50545,0
2015-04-16,9.79,9.79,9.66,9.66,28857,0
2015-04-17,9.56,9.56,9.47,9.47,53000,0
2015-04-20,9.48,9.66,9.47,9.53,36288,0
2015-04-21,9.53,9.53,9.28,9.28,48838,0
2015-04-22,9.25,9.35,9.15,9.24,35040,0
2015-04-23,9.18,9.37,9.18,9.34,63700,0
2015-04-24,9.27,9.27,9.08,9.18,52607,0
2015-04-27,9.15,9.37,9.1,9.2,63200,0
2015-04-28,9.21,9.31,9.19,9.21,65700,0
2015-04-29,9.13,9.27,8.96,9.02,199900,0
2015-04-30,8.9,8.93,8.2,8.77,200500,0
2015-05-01,8.74,8.82,8.61,8.78,85000,0
2015-05-04,8.78,8.98,8.73,8.86,114400,0
2015-05-05,9.28,9.3,8.87,9.12,96300,0
2015-05-06,9.1,9.21,9.1,9.16,92409,0
2015-05-07,9.11,9.25,9.1,9.18,85764,0
2015-05-08,9.15,9.25,9.1,9.12,46200,0
2015-05-11,9.19,9.35,9.19,9.24,52600,0
2015-05-12,9.23,9.24,9.04,9.19,187617,0
2015-05-13,9.18,9.28,9.04,9.12,32700,0
2015-05-14,9.12,9.19,8.98,9.13,46000,0
2015-05-15,9.09,9.14,9.04,9.1,49548,0
2015-05-18,9.04,9.04,8.9,9.03,84306,0
2015-05-19,8.97,9.37,8.9,9.3,310766,0
2015-05-20,9.24,9.33,9.11,9.16,42700,0
2015-05-21,9.16,9.3,9.1,9.15,33300,0
2015-05-22,9.1,9.24,9.07,9.11,52800,0
2015-05-26,9.03,9.17,9,9.01,64399,0
2015-05-27,9,9.13,9,9.08,43400,0
2015-05-28,9.03,9.07,8.95,8.99,44413,0
2015-05-29,8.97,9.32,8.97,9.3,89500,0
2015-06-01,9.31,9.67,9.21,9.65,125075,0
2015-06-02,9.64,9.73,9.57,9.65,73970,0
2015-06-03,9.68,9.72,9.64,9.7,46000,0
2015-06-04,9.63,9.72,9.58,9.66,103000,0
2015-06-05,9.67,9.79,9.55,9.77,48600,0
2015-06-08,9.69,9.7,9.55,9.67,53300,0
2015-06-09,9.63,9.66,9.49,9.53,29585,0
2015-06-10,9.61,9.75,9.52,9.65,513102,0
2015-06-11,9.69,10.05,9.69,10.04,178425,0
2015-06-12,10.08,10.31,10.07,10.23,269700,0
2015-06-15,10.21,10.38,10.05,10.07,134500,0
2015-06-16,10.04,10.15,9.98,10.06,56200,0
2015-06-17,10.1,10.3,10,10.02,39200,0
2015-06-18,10.01,10.14,9.95,10.07,49400,0
2015-06-19,10.04,10.11,9.89,9.94,117900,0
2015-06-22,9.99,10.06,9.77,9.78,43600,0
2015-06-23,9.8,10.02,9.72,9.95,61841,0
2015-06-24,9.95,10.01,9.83,9.97,66300,0
2015-06-25,10.03,10.03,9.88,9.96,39300,0
2015-06-26,9.99,10.13,9.8,10,199700,0
2015-06-29,9.94,9.94,9.58,9.64,81600,0
2015-06-30,9.65,9.65,9.35,9.56,71482,0
2015-07-01,9.59,9.69,9.34,9.47,56700,0
2015-07-02,9.52,9.59,9.33,9.39,28400,0
2015-07-06,9.39,9.63,9.37,9.55,69700,0
2015-07-07,9.57,9.64,9.27,9.4,37000,0
2015-07-08,9.34,9.38,9.18,9.28,30100,0
2015-07-09,9.41,9.46,9.23,9.35,54900,0
2015-07-10,9.41,9.66,9.33,9.35,70900,0
2015-07-13,9.42,9.51,9.33,9.35,87800,0
2015-07-14,9.31,9.56,9.31,9.5,50539,0
2015-07-15,9.57,9.57,9.34,9.41,56398,0
2015-07-16,9.41,9.62,9.32,9.4,75900,0
2015-07-17,9.37,9.5,9.21,9.26,62000,0
2015-07-20,9.31,9.37,9.11,9.25,88100,0
2015-07-21,9.33,9.47,9.1,9.25,84200,0
2015-07-22,9.19,9.39,9.1,9.36,92300,0
2015-07-23,9.44,9.62,9.36,9.48,87200,0
2015-07-24,9.48,9.59,9.4,9.42,111100,0
2015-07-27,9.4,9.49,9.35,9.38,41300,0
2015-07-28,9.39,9.63,9.33,9.52,82100,0
2015-07-29,9.54,9.81,9.47,9.59,67400,0
2015-07-30,9.54,9.65,9.3,9.38,119400,0
2015-07-31,9.41,9.53,9.34,9.42,66300,0
2015-08-03,9.39,9.46,9.1,9.29,130550,0
2015-08-04,9.09,9.53,8.1,8.49,283900,0
2015-08-05,8.53,8.71,8.46,8.59,173300,0
2015-08-06,8.65,8.65,8.49,8.55,130919,0
2015-08-07,8.52,8.79,8.5,8.51,143100,0
2015-08-10,8.66,8.74,8.45,8.51,165400,0
2015-08-11,8.4,8.4,8.13,8.19,227839,0
2015-08-12,8.14,8.47,8.06,8.38,104800,0
2015-08-13,8.35,8.53,8.3,8.39,100200,0
2015-08-14,8.05,8.37,7.93,8.14,250100,0
2015-08-17,8.08,8.22,8.05,8.13,215400,0
2015-08-18,8.06,8.14,7.95,8.03,166700,0
2015-08-19,7.94,8.12,7.9,7.99,165300,0
2015-08-20,7.92,7.98,7.84,7.88,372900,0
2015-08-21,7.7,8.06,7.7,8.01,133000,0
2015-08-24,8,8.24,7.95,8.11,244139,0
2015-08-25,8.29,8.29,7.9,7.96,106100,0
2015-08-26,8.1,8.17,7.95,8.09,109100,0
2015-08-27,8.11,8.21,7.95,8.05,118400,0
2015-08-28,7.91,8.24,7.91,8.18,83100,0
2015-08-31,8.14,8.22,8.04,8.08,60600,0
2015-09-01,7.95,8,7.83,7.86,96500,0
2015-09-02,7.93,8.03,7.78,7.87,44000,0
2015-09-03,7.91,8.02,7.68,7.8,147500,0
2015-09-04,7.71,7.83,7.67,7.76,39700,0
2015-09-08,7.81,8.13,7.81,8.07,93400,0
2015-09-09,8.09,8.2,8.05,8.11,80100,0
2015-09-10,8.09,8.18,7.95,7.99,44218,0
2015-09-11,7.93,8.09,7.87,8.07,42200,0
2015-09-14,8.04,8.14,7.93,8.06,35400,0
2015-09-15,8.03,8.28,8.03,8.08,45800,0
2015-09-16,8.04,8.18,8.04,8.15,52900,0
2015-09-17,8.11,8.27,8.08,8.2,63044,0
2015-09-18,8.1,8.23,8.04,8.09,152800,0
2015-09-21,8.14,8.36,8.05,8.26,22600,0
2015-09-22,8.19,8.19,7.95,8,64700,0
2015-09-23,7.95,8.02,7.81,7.85,61317,0
2015-09-24,7.81,8.03,7.76,8,71494,0
2015-09-25,8.04,8.06,7.71,7.76,60800,0
2015-09-28,7.77,7.85,7.57,7.57,59831,0
2015-09-29,7.51,7.63,7.4,7.53,63200,0
2015-09-30,7.56,7.65,7.44,7.62,60200,0
2015-10-01,7.6,7.67,7.45,7.64,51100,0
2015-10-02,7.61,7.77,7.44,7.7,54600,0
2015-10-05,7.73,8.33,7.72,8.32,48467,0
2015-10-06,8.33,8.47,8.22,8.32,51700,0
2015-10-07,8.31,8.68,8.31,8.59,72300,0
2015-10-08,8.62,8.91,8.6,8.9,63700,0
2015-10-09,8.87,8.92,8.63,8.83,41200,0
2015-10-12,8.81,8.85,8.62,8.74,37949,0
2015-10-13,8.72,8.8,8.62,8.72,49000,0
2015-10-14,8.75,8.82,8.46,8.49,25500,0
2015-10-15,8.59,8.77,8.38,8.76,43300,0
2015-10-16,8.7,8.79,8.58,8.75,41900,0
2015-10-19,8.71,8.71,8.6,8.7,47928,0
2015-10-20,8.72,8.9499,8.61,8.91,57443,0
2015-10-21,8.95,8.95,8.64,8.69,49300,0
2015-10-22,8.63,8.68,8.3,8.44,53800,0
2015-10-23,8.51,8.68,8.51,8.59,58600,0
2015-10-26,8.58,8.64,8.05,8.08,210800,0
2015-10-27,8.07,8.07,7.66,7.95,156200,0
2015-10-28,7.99,8.24,7.87,8.06,71600,0
2015-10-29,8.1,8.1,7.29,7.69,343100,0
2015-10-30,7.67,7.81,7.44,7.75,254000,0
2015-11-02,7.63,7.96,7.63,7.93,112131,0
2015-11-03,7.89,8.11,7.87,7.93,80700,0
2015-11-04,7.9,8.02,7.89,7.92,82092,0
2015-11-05,7.92,8.06,7.88,7.92,63600,0
2015-11-06,7.81,8.09,7.38,8.09,142000,0
2015-11-09,8.09,8.16,7.87,7.94,84191,0
2015-11-10,7.94,8.05,7.91,8.03,76900,0
2015-11-11,8.05,8.14,7.94,7.94,71600,0
2015-11-12,7.93,8,7.74,7.76,71100,0
2015-11-13,7.66,7.85,7.59,7.64,76800,0
2015-11-16,7.58,7.69,7.5,7.69,77700,0
2015-11-17,7.66,7.68,7.5,7.53,97000,0
2015-11-18,7.5,7.7,7.49,7.7,72800,0
2015-11-19,7.64,7.79,7.53,7.75,83100,0
2015-11-20,7.81,8.18,7.81,7.98,57600,0
2015-11-23,7.92,8.04,7.81,7.82,68800,0
2015-11-24,7.83,7.88,7.64,7.74,93800,0
2015-11-25,7.7,7.8,7.15,7.71,181600,0
2015-11-27,7.75,7.85,7.62,7.74,34700,0
2015-11-30,7.79,7.99,7.73,7.91,78100,0
2015-12-01,7.95,7.99,7.81,7.84,64142,0
2015-12-02,7.86,7.9,7.75,7.78,60280,0
2015-12-03,7.77,7.85,7.6,7.67,86710,0
2015-12-04,7.67,7.7,7.49,7.65,56200,0
2015-12-07,7.67,7.71,7.53,7.57,83200,0
2015-12-08,7.5,7.5,7.37,7.43,57714,0
2015-12-09,7.38,7.68,7.38,7.62,357700,0
2015-12-10,7.6,7.76,7.55,7.73,37100,0
2015-12-11,7.57,7.7,7.47,7.5,51600,0
2015-12-14,7.53,7.55,7.42,7.5,129716,0
2015-12-15,7.55,7.67,7.5,7.65,49200,0
2015-12-16,7.72,7.81,7.68,7.79,82400,0
2015-12-17,7.7,7.85,7.6,7.61,102400,0
2015-12-18,7.6,7.69,7.3,7.52,193800,0
2015-12-21,7.58,7.63,7.45,7.52,101600,0
2015-12-22,7.45,7.68,7.45,7.67,152232,0
2015-12-23,7.72,8,7.65,7.97,94400,0
2015-12-24,7.92,8,7.92,7.96,33726,0
2015-12-28,7.94,7.99,7.81,7.9,53094,0
2015-12-29,7.9,8,7.75,7.96,79425,0
2015-12-30,7.95,7.98,7.82,7.84,46667,0
2015-12-31,7.83,7.88,7.57,7.61,58455,0
2016-01-04,7.5,7.55,7.29,7.47,182198,0
2016-01-05,7.48,7.5,7.29,7.35,80775,0
2016-01-06,7.28,7.34,7.19,7.2,81315,0
2016-01-07,7.07,7.13,6.82,6.91,61989,0
2016-01-08,6.94,7.01,6.685,6.8,58734,0
2016-01-11,6.86,6.94,6.75,6.79,72645,0
2016-01-12,6.88,6.98,6.79,6.97,70151,0
2016-01-13,7.02,7.05,6.73,6.79,110026,0
2016-01-14,6.8,6.98,6.7,6.9,39732,0
2016-01-15,6.73,6.89,6.63,6.86,63762,0
2016-01-19,6.92,6.93,6.74,6.8,53400,0
2016-01-20,6.74,7,6.61,6.94,62273,0
2016-01-21,6.94,7.11,6.9,7,68070,0
2016-01-22,7.12,7.23,7.06,7.18,33488,0
2016-01-25,7.11,7.18,6.86,6.88,31491,0
2016-01-26,6.89,7.09,6.8756,6.99,48217,0
2016-01-27,6.99,7.04,6.53,6.61,81053,0
2016-01-28,6.66,6.8,6.43,6.51,39787,0
2016-01-29,6.52,6.8,6.52,6.7,151964,0
2016-02-01,6.56,6.83,6.53,6.78,91936,0
2016-02-02,6.71,6.71,6.52,6.58,60989,0
2016-02-03,6.63,6.68,6.45,6.59,73363,0
2016-02-04,6.56,6.65,6.355,6.48,59717,0
2016-02-05,6.42,6.5,6.36,6.38,87493,0
2016-02-08,6.35,6.55,6.18,6.51,197532,0
2016-02-09,6.42,6.51,6.335,6.42,52949,0
2016-02-10,6.47,6.53,6.325,6.36,50295,0
2016-02-11,6.28,6.38,6.15,6.35,201673,0
2016-02-12,6.38,6.42,6.33,6.35,35997,0
2016-02-16,6.35,6.62,6.35,6.54,51685,0
2016-02-17,6.57,6.78,6.55,6.59,46817,0
2016-02-18,6.6,6.71,6.51,6.66,74420,0
2016-02-19,6.65,6.71,6.41,6.44,62681,0
2016-02-22,6.45,6.56,6.27,6.38,57914,0
2016-02-23,6.36,6.5199,6.35,6.4,31058,0
2016-02-24,6.34,6.46,6.22,6.25,81230,0
2016-02-25,6.27,6.38,6.27,6.33,31966,0
2016-02-26,6.35,6.38,6.26,6.3,36727,0
2016-02-29,6.35,6.46,6.32,6.33,87112,0
2016-03-01,6.36,6.6,6.36,6.4,102820,0
2016-03-02,6.31,6.55,6.31,6.45,64412,0
2016-03-03,6.45,6.64,6.45,6.6,74652,0
2016-03-04,6.61,6.91,6.55,6.77,130113,0
2016-03-07,6.64,6.9,6.57,6.89,159760,0
2016-03-08,6.9,6.99,6.49,6.77,333718,0
2016-03-09,7.23,9.48,7.23,9.1,861225,0
2016-03-10,9.19,9.66,8.9601,9.56,299521,0
2016-03-11,9.56,10.17,9.56,9.99,221426,0
2016-03-14,10,10.45,9.85,10.29,225466,0
2016-03-15,10.32,10.93,10.1,10.14,202474,0
2016-03-16,10.15,10.41,10.08,10.32,128446,0
2016-03-17,10.41,10.84,10.301,10.63,95392,0
2016-03-18,10.75,10.75,10.43,10.61,150340,0
2016-03-21,10.64,10.65,10.32,10.44,266952,0
2016-03-22,10.5,10.5,10.01,10.33,227673,0
2016-03-23,10.33,10.33,9.92,10.06,163175,0
2016-03-24,10.03,10.33,9.79,10.24,110297,0
2016-03-28,10.3,10.31,10.0001,10.22,85458,0
2016-03-29,10.16,10.6511,10.04,10.59,140200,0
2016-03-30,10.62,10.7099,10,10.16,128190,0
2016-03-31,10.16,10.21,9.94,10.08,223340,0
2016-04-01,10.04,10.46,9.95,10.36,130224,0
2016-04-04,10.36,10.49,10.15,10.16,143817,0
2016-04-05,10.12,10.12,9.66,9.8,156115,0
2016-04-06,9.83,9.9,9.67,9.83,78293,0
2016-04-07,9.7,9.76,9.405,9.52,157397,0
2016-04-08,9.64,9.75,9.4,9.53,132188,0
2016-04-11,9.42,9.66,9.32,9.4,177344,0
2016-04-12,9.43,9.7,9.31,9.56,83249,0
2016-04-13,9.47,9.94,9.47,9.9,100942,0
2016-04-14,9.91,9.91,9.59,9.67,86024,0
2016-04-15,9.62,10.24,9.62,9.99,117560,0
2016-04-18,9.84,9.86,9.51,9.56,72912,0
2016-04-19,9.63,9.8,9.6107,9.7,115567,0
2016-04-20,9.65,9.83,9.63,9.7,77325,0
2016-04-21,9.6,9.64,9.27,9.39,103779,0
2016-04-22,9.42,9.6799,9.33,9.58,94966,0
2016-04-25,9.56,9.65,9.29,9.4,54818,0
2016-04-26,9.52,9.76,9.39,9.7,56421,0
2016-04-27,9.695,9.92,9.61,9.87,62671,0
2016-04-28,9.78,10,9.73,9.8,61562,0
2016-04-29,9.73,9.74,9.44,9.54,61205,0
2016-05-02,9.69,9.78,9.45,9.49,115383,0
2016-05-03,9.43,9.51,9.2945,9.42,137353,0
2016-05-04,9.8,10.0499,8.92,9.04,228141,0
2016-05-05,9.08,9.08,8.19,8.56,290812,0
2016-05-06,8.56,8.87,8.48,8.73,256793,0
2016-05-09,8.7,8.8,8.48,8.63,119453,0
2016-05-10,8.57,8.86,8.52,8.67,113938,0
2016-05-11,8.6,8.68,8.42,8.47,82966,0
2016-05-12,8.47,8.59,8.26,8.52,119679,0
2016-05-13,8.44,8.5189,8.305,8.35,98112,0
2016-05-16,8.35,8.5,8.31,8.38,90978,0
2016-05-17,8.38,8.45,8.1,8.17,162612,0
2016-05-18,8.13,8.37,8.1105,8.25,64723,0
2016-05-19,8.2,8.28,8.05,8.15,92775,0
2016-05-20,8.16,8.42,8.16,8.23,41441,0
2016-05-23,8.15,8.41,8.07,8.26,52813,0
2016-05-24,8.35,8.44,8.21,8.29,80838,0
2016-05-25,8.21,8.2992,7.63,7.71,122131,0
2016-05-26,7.75,7.92,7.7,7.85,62089,0
2016-05-27,7.83,7.88,7.72,7.76,52092,0
2016-05-31,7.81,7.83,7.72,7.77,65740,0
2016-06-01,7.72,7.86,7.57,7.78,110445,0
2016-06-02,7.7,7.89,7.5,7.84,94849,0
2016-06-03,7.83,7.88,7.69,7.82,87455,0
2016-06-06,7.81,8.15,7.81,8.02,46008,0
2016-06-07,7.98,8.06,7.8,7.85,60675,0
2016-06-08,7.9,7.98,7.79,7.95,84355,0
2016-06-09,7.88,7.93,7.79,7.86,71650,0
2016-06-10,7.74,7.88,7.73,7.83,48424,0
2016-06-13,7.76,7.91,7.75,7.77,65449,0
2016-06-14,7.74,7.86,7.67,7.74,39573,0
2016-06-15,7.79,7.95,7.7301,7.78,45571,0
2016-06-16,7.76,7.76,7.55,7.68,39851,0
2016-06-17,7.69,7.83,7.65,7.75,120497,0
2016-06-20,7.85,7.96,7.73,7.74,97488,0
2016-06-21,7.74,7.775,7.51,7.55,47326,0
2016-06-22,7.61,7.66,7.39,7.42,35930,0
2016-06-23,7.54,7.65,7.47,7.49,45759,0
2016-06-24,7.24,7.34,7.12,7.22,254771,0
2016-06-27,7.16,7.16,6.885,6.92,110563,0
2016-06-28,6.94,7.11,6.84,6.93,70895,0
2016-06-29,7.04,7.2,6.95,7.14,50540,0
2016-06-30,7.16,7.3,7.04,7.24,87471,0
2016-07-01,7.21,7.35,7.19,7.32,61005,0
2016-07-05,7.27,7.33,7.19,7.25,61168,0
2016-07-06,7.2,7.3,7.11,7.16,68222,0
2016-07-07,7.19,7.37,7.18,7.24,56188,0
2016-07-08,7.3,7.55,7.28,7.51,70020,0
2016-07-11,7.52,7.65,7.47,7.56,95263,0
2016-07-12,7.51,7.61,7.27,7.42,75111,0
2016-07-13,7.44,7.53,7.39,7.43,43936,0
2016-07-14,7.47,7.59,7.34,7.37,46560,0
2016-07-15,7.42,7.42,7.3,7.37,31504,0
2016-07-18,7.32,7.4,7.27,7.27,26083,0
2016-07-19,7.28,7.29,7.17,7.2,19910,0
2016-07-20,7.2,7.3927,7.11,7.38,45643,0
2016-07-21,7.34,7.46,7.32,7.42,32499,0
2016-07-22,7.37,7.4,7.17,7.25,27926,0
2016-07-25,7.24,7.3,6.89,6.93,39469,0
2016-07-26,6.93,7.35,6.93,7.28,49258,0
2016-07-27,7.27,7.34,6.98,7.03,55419,0
2016-07-28,7.05,7.09,6.94,7.07,76955,0
2016-07-29,7.05,7.19,6.98,7.13,97521,0
2016-08-01,7.1,7.755,7.07,7.74,99854,0
2016-08-02,7.73,7.86,7.46,7.8,146933,0
2016-08-03,7.8,7.84,6.65,7.49,301358,0
2016-08-04,7.5,7.5,7.26,7.42,70281,0
2016-08-05,7.39,7.64,7.39,7.58,33491,0
2016-08-08,7.6,7.72,7.535,7.63,32366,0
2016-08-09,7.6,7.63,7.49,7.62,30672,0
2016-08-10,7.6,7.63,7.51,7.51,44868,0
2016-08-11,7.51,7.66,7.485,7.61,39063,0
2016-08-12,7.58,7.64,7.41,7.53,30446,0
2016-08-15,7.53,7.85,7.51,7.84,76742,0
2016-08-16,7.82,7.82,7.54,7.54,76459,0
2016-08-17,7.52,7.75,7.46,7.73,63321,0
2016-08-18,7.65,7.82,7.65,7.81,40608,0
2016-08-19,7.77,8.33,7.77,8.11,120249,0
2016-08-22,8.1,8.14,7.89,7.96,54923,0
2016-08-23,7.95,8.05,7.74,7.81,44096,0
2016-08-24,7.82,7.82,7.63,7.72,56647,0
2016-08-25,7.71,7.81,7.6,7.65,91879,0
2016-08-26,7.55,7.66,7.36,7.42,58102,0
2016-08-29,7.4,7.4,7.23,7.35,41410,0
2016-08-30,7.44,7.44,7.33,7.42,28424,0
2016-08-31,7.3,7.4,7.06,7.25,110698,0
2016-09-01,7.23,7.35,7.15,7.34,69452,0
2016-09-02,7.36,7.4,7.23,7.29,33799,0
2016-09-06,7.29,7.4,7.29,7.36,44893,0
2016-09-07,7.37,7.41,7.31,7.36,41778,0
2016-09-08,7.32,7.37,7.29,7.32,58114,0
2016-09-09,7.18,7.26,7.13,7.14,69361,0
2016-09-12,7.12,7.33,5.3825,7.07,1781881,0
2016-09-13,6.98,7.15,6.91,7.13,153563,0
2016-09-14,7.09,7.2,6.92,7.04,66755,0
2016-09-15,7.01,7.1,7,7.07,48446,0
2016-09-16,7.07,7.07,6.8,6.97,119983,0
2016-09-19,6.97,7.0599,6.811,7.03,156445,0
2016-09-20,7.04,7.0475,6.87,6.88,81197,0
2016-09-21,6.9,6.93,6.77,6.82,39500,0
2016-09-22,6.81,7.04,6.81,7,61672,0
2016-09-23,6.99,6.99,6.79,6.82,25528,0
2016-09-26,6.9,6.9,6.505,6.53,113626,0
2016-09-27,6.5,6.77,6.5,6.76,83047,0
2016-09-28,6.73,6.88,6.73,6.85,53484,0
2016-09-29,6.82,6.87,6.69,6.69,33823,0
2016-09-30,6.7,6.9,6.7,6.87,75509,0
2016-10-03,6.74,6.86,6.74,6.77,35615,0
2016-10-04,6.75,6.89,6.69,6.73,20913,0
2016-10-05,6.72,6.93,6.72,6.93,43697,0
2016-10-06,6.87,6.92,6.78,6.81,24271,0
2016-10-07,6.86,6.86,6.7399,6.76,27704,0
2016-10-10,6.75,6.84,6.75,6.78,26532,0
2016-10-11,6.78,6.81,6.73,6.75,21550,0
2016-10-12,6.74,6.85,6.72,6.74,25158,0
2016-10-13,6.72,6.79,6.63,6.67,67043,0
2016-10-14,6.68,6.765,6.54,6.65,31986,0
2016-10-17,6.63,6.67,6.56,6.6,38479,0
2016-10-18,6.67,6.89,6.655,6.76,44276,0
2016-10-19,6.77,6.9,6.68,6.79,27910,0
2016-10-20,6.71,7.0825,6.71,7.04,71066,0
2016-10-21,6.95,7,6.84,6.85,34034,0
2016-10-24,6.82,6.945,6.8,6.81,40290,0
2016-10-25,6.81,6.865,6.8,6.85,32444,0
2016-10-26,6.76,7,6.76,6.93,32568,0
2016-10-27,6.93,6.95,6.76,6.79,35710,0
2016-10-28,6.82,6.8997,6.76,6.76,41348,0
2016-10-31,6.77,6.82,6.76,6.76,45340,0
2016-11-01,6.79,6.86,6.76,6.78,40201,0
2016-11-02,6.75,6.78,6.58,6.6,40894,0
2016-11-03,6.63,6.68,6.39,6.45,33842,0
2016-11-04,6.45,6.56,6.34,6.35,35180,0
2016-11-07,6.48,7.13,6.45,7.02,175668,0
2016-11-08,7,7.33,6.91,7.24,107676,0
2016-11-09,7.52,8.49,7.5,8.46,264771,0
2016-11-10,8.46,9.08,8.4001,8.82,526564,0
2016-11-11,8.83,9.02,8.69,9.02,141663,0
2016-11-14,9.07,9.2,8.97,9.15,122949,0
2016-11-15,9.27,9.5,9.25,9.34,115920,0
2016-11-16,9.25,9.5,9.25,9.48,88218,0
2016-11-17,9.43,9.71,9.3,9.52,138678,0
2016-11-18,9.48,9.95,9.45,9.8,121587,0
2016-11-21,9.87,9.9,9.765,9.89,114935,0
2016-11-22,9.84,10.29,9.53,10.26,190422,0
2016-11-23,10.27,10.63,10.11,10.62,154642,0
2016-11-25,10.55,10.8,10.55,10.79,47512,0
2016-11-28,10.79,10.79,10.4,10.5,416903,0
2016-11-29,10.56,10.65,10.32,10.35,246826,0
2016-11-30,10.45,10.45,10.14,10.16,119538,0
2016-12-01,10.14,10.37,10.14,10.36,90782,0
2016-12-02,10.3,10.39,10.26,10.3,62703,0
2016-12-05,10.35,10.51,10.35,10.45,315792,0
2016-12-06,10.44,10.855,10.4,10.56,147485,0
2016-12-07,10.52,10.58,10.47,10.5,272499,0
2016-12-08,10.4,10.52,10.4,10.48,328484,0
2016-12-09,10.53,10.6,10.43,10.47,151428,0
2016-12-12,10.48,10.53,10.39,10.5,103872,0
2016-12-13,10.5,10.51,10.29,10.34,235505,0
2016-12-14,10.34,10.39,10.25,10.27,56413,0
2016-12-15,10.31,10.5,10.13,10.37,83871,0
2016-12-16,10.43,10.5,10.35,10.35,197160,0
2016-12-19,10.43,10.55,10.38,10.48,103853,0
2016-12-20,10.5,10.5,10.43,10.45,1202449,0
2016-12-21,10.48,10.48,10.35,10.36,217149,0
2016-12-22,10.37,10.38,10.21,10.3,123333,0
2016-12-23,10.32,10.35,10.16,10.2,68864,0
2016-12-27,10.2,10.5,10.19,10.5,225206,0
2016-12-28,10.5,10.5,10.34,10.39,72976,0
2016-12-29,10.41,10.5,10.28,10.38,62221,0
2016-12-30,10.36,10.36,10.08,10.13,54752,0
2017-01-03,10.15,10.34,10.07,10.28,141930,0
2017-01-04,10.34,10.5,10.33,10.42,231153,0
2017-01-05,10.43,10.43,10.18,10.26,57066,0
2017-01-06,10.26,10.42,10.14,10.36,104170,0
2017-01-09,10.37,10.46,10.23,10.41,103330,0
2017-01-10,10.41,10.525,10.31,10.38,79552,0
2017-01-11,10.34,10.39,10.23,10.39,39294,0
2017-01-12,10.38,10.38,10.15,10.2,63985,0
2017-01-13,10.23,10.29,10.18,10.22,52306,0
2017-01-17,10.24,10.32,10.15,10.25,74208,0
2017-01-18,10.22,11.58,10.22,11.46,1243802,0
2017-01-19,11.48,11.56,11.24,11.4,195496,0
2017-01-20,11.35,11.56,11.1578,11.49,189632,0
2017-01-23,11.51,11.52,11.25,11.27,79680,0
2017-01-24,11.24,11.36,11.131,11.16,75640,0
2017-01-25,11.16,11.345,11.0001,11.11,74398,0
2017-01-26,11.23,11.31,11.01,11.04,59182,0
2017-01-27,11.03,11.03,10.62,10.71,107546,0
2017-01-30,10.61,10.61,10.36,10.49,92001,0
2017-01-31,10.48,10.66,10.24,10.64,93576,0
2017-02-01,10.53,10.67,10.43,10.53,47895,0
2017-02-02,10.52,10.58,10.36,10.51,57490,0
2017-02-03,10.61,10.64,10.4,10.6,51703,0
2017-02-06,10.48,10.59,10.271,10.32,116948,0
2017-02-07,10.37,10.47,10.32,10.36,37492,0
2017-02-08,10.28,10.28,10.07,10.1,52422,0
2017-02-09,10.12,10.29,10.02,10.27,44548,0
2017-02-10,10.32,10.45,10.18,10.31,31547,0
2017-02-13,10.39,10.41,10.19,10.23,42674,0
2017-02-14,10.15,10.15,9.93,10.01,56447,0
2017-02-15,9.98,10.14,9.93,10.05,40207,0
2017-02-16,10.03,10.03,9.75,9.91,72160,0
2017-02-17,9.93,9.95,9.79,9.93,48509,0
2017-02-21,10,10,9.73,9.82,62322,0
2017-02-22,9.64,9.88,9.64,9.84,30466,0
2017-02-23,9.82,9.87,9.7,9.76,75666,0
2017-02-24,9.67,9.71,9.2649,9.4,165722,0
2017-02-27,9.34,9.55,9.34,9.46,67839,0
2017-02-28,9.56,9.56,9.13,9.33,63248,0
2017-03-01,9.43,9.49,9.32,9.36,52697,0
2017-03-02,9.39,9.42,9.25,9.28,53156,0
2017-03-03,9.34,9.47,9.24,9.4,85899,0
2017-03-06,9.33,9.5,9.205,9.4,76253,0
2017-03-07,9.36,9.47,9.29,9.31,84671,0
2017-03-08,8.85,9.17,8.26,9,181560,0
2017-03-09,9,9.455,8.98,9.39,89677,0
2017-03-10,9.56,9.84,9.4686,9.65,78175,0
2017-03-13,9.65,9.89,9.62,9.72,89997,0
2017-03-14,9.56,9.6899,9.38,9.59,95562,0
2017-03-15,9.65,10.03,9.56,9.97,88208,0
2017-03-16,9.89,10.24,9.89,10,94366,0
2017-03-17,9.94,10.42,9.94,10.37,125432,0
2017-03-20,10.36,10.53,10.18,10.5,78763,0
2017-03-21,10.54,10.63,10.34,10.35,109624,0
2017-03-22,10.34,10.59,10.27,10.57,122403,0
2017-03-23,10.5,10.7,10.5,10.64,101180,0
2017-03-24,10.65,10.66,10.505,10.55,75587,0
2017-03-27,10.4,10.7,10.4,10.69,83802,0
2017-03-28,10.62,10.7,10.51,10.64,83624,0
2017-03-29,10.57,10.69,10.42,10.44,43700,0
2017-03-30,10.46,10.705,10.4128,10.69,78962,0
2017-03-31,10.72,10.72,10.59,10.67,87310,0
2017-04-03,10.68,10.93,10.68,10.71,107659,0
2017-04-04,10.65,10.98,10.45,10.93,122071,0
2017-04-05,10.92,11.11,10.87,10.98,129184,0
2017-04-06,10.92,11.48,10.88,11.46,128050,0
2017-04-07,11.42,11.7,11.31,11.56,146368,0
2017-04-10,11.56,11.83,11.17,11.18,178885,0
2017-04-11,11.21,11.8,11.2,11.75,160998,0
2017-04-12,11.77,11.77,11.23,11.27,75063,0
2017-04-13,11.21,11.39,10.99,11.1,47579,0
2017-04-17,11.09,11.47,11.09,11.43,76851,0
2017-04-18,11.38,11.47,11.27,11.42,42863,0
2017-04-19,11.45,11.77,11.33,11.71,93933,0
2017-04-20,11.78,11.99,11.78,11.83,91587,0
2017-04-21,11.78,11.83,11.7,11.77,84773,0
2017-04-24,11.9,12.2625,11.9,12.18,75952,0
2017-04-25,12.35,12.5,12.23,12.33,84430,0
2017-04-26,12.36,12.715,12.29,12.59,126787,0
2017-04-27,12.58,12.7,12.285,12.29,58786,0
2017-04-28,12.27,12.32,12.14,12.2,102828,0
2017-05-01,12.22,12.4,12.145,12.36,48330,0
2017-05-02,12.4,12.66,12.27,12.31,89385,0
2017-05-03,14.4,15.85,12.6,15.01,501653,0
2017-05-04,15.2,15.4,14.55,14.64,268883,0
2017-05-05,14.34,14.44,13.6,13.9,420776,0
2017-05-08,13.97,14.64,13.97,14.55,350111,0
2017-05-09,14.59,14.92,14.59,14.78,275487,0
2017-05-10,14.74,14.95,14.67,14.89,374984,0
2017-05-11,14.9,14.9,14.62,14.81,242044,0
2017-05-12,14.83,14.99,14.6188,14.9,324704,0
2017-05-15,15.1,15.57,14.9169,15.01,331205,0
2017-05-16,15.07,15.165,14.94,15.03,175539,0
2017-05-17,14.9,14.9,14.13,14.14,178150,0
2017-05-18,14.17,14.17,13.812,13.83,141516,0
2017-05-19,13.86,14.05,13.6756,13.83,133503,0
2017-05-22,13.83,14.11,13.8,13.84,185980,0
2017-05-23,13.84,14.32,13.79,14.21,153501,0
2017-05-24,14.22,14.55,13.9844,14.08,225448,0
2017-05-25,14.11,14.27,13.82,13.91,170279,0
2017-05-26,13.9,14.11,13.761,13.94,145551,0
2017-05-30,14.01,14.6,13.87,14.57,226125,0
2017-05-31,14.59,14.59,13.83,13.84,202945,0
2017-06-01,13.6,14.34,13.51,14.18,235112,0
2017-06-02,13.93,14.3344,13.5,14.09,342380,0
2017-06-05,13.6,14.09,13.57,13.86,310783,0
2017-06-06,13.86,13.86,13.53,13.64,140625,0
2017-06-07,13.59,13.99,13.546,13.89,182520,0
2017-06-08,13.9,14,13.67,13.75,122615,0
2017-06-09,13.81,14.1,13.73,14.09,201912,0
2017-06-12,13.88,14.7699,13.83,13.95,299272,0
2017-06-13,14.04,14.32,13.84,14.31,198574,0
2017-06-14,14.24,14.31,13.621,14.04,271858,0
2017-06-15,13.94,14.19,13.84,14.06,158924,0
2017-06-16,13.9,14.18,13.85,14.12,238088,0
2017-06-19,14.55,14.91,14.32,14.6,466775,0
2017-06-20,14.75,14.79,14.21,14.38,230028,0
2017-06-21,14.4,14.58,14.21,14.29,190610,0
2017-06-22,14.25,14.33,14.09,14.18,87158,0
2017-06-23,14.23,14.4499,13.981,14.2,637420,0
2017-06-26,14.33,14.83,14.32,14.7,245479,0
2017-06-27,14.8,14.8,14.42,14.55,171995,0
2017-06-28,14.63,15.4,14.3926,15.19,615401,0
2017-06-29,15.19,15.2751,14.66,15.01,303167,0
2017-06-30,15.11,15.15,14.625,14.76,136229,0
2017-07-03,14.87,15.1247,14.5,14.61,88933,0
2017-07-05,14.6,14.765,13.905,14.27,223317,0
2017-07-06,14.18,14.39,13.78,13.81,167432,0
2017-07-07,13.8,14.095,13.72,14.07,215018,0
2017-07-10,13.92,13.96,13.42,13.43,153559,0
2017-07-11,13.46,13.77,13.25,13.72,244117,0
2017-07-12,13.8,14.16,13.65,13.82,117574,0
2017-07-13,13.82,13.87,13.56,13.87,134488,0
2017-07-14,13.83,13.97,13.62,13.72,76898,0
2017-07-17,13.63,13.84,13.42,13.77,137978,0
2017-07-18,13.83,13.84,13.62,13.79,79753,0
2017-07-19,13.81,13.96,13.5954,13.79,151261,0
2017-07-20,13.89,13.89,13.5362,13.67,98157,0
2017-07-21,13.81,13.845,13.45,13.51,176118,0
2017-07-24,13.57,13.71,12.98,13.14,159014,0
2017-07-25,13.22,13.5,13.22,13.27,108837,0
2017-07-26,13.27,13.29,12.191,12.29,211100,0
2017-07-27,11.93,12.05,9.7401,10.31,1237687,0
2017-07-28,10.19,10.24,9.5201,9.76,491340,0
2017-07-31,9.83,10,9.59,9.71,427413,0
2017-08-01,9.72,9.77,9.55,9.72,266937,0
2017-08-02,9.72,9.95,9.51,9.76,375003,0
2017-08-03,9.75,9.98,9.66,9.71,317512,0
2017-08-04,9.62,10.035,9.62,9.76,350401,0
2017-08-07,9.86,10.28,9.7783,10.04,516025,0
2017-08-08,10.09,10.18,9.87,9.96,200910,0
2017-08-09,9.8,10.02,9.69,9.8,193142,0
2017-08-10,9.7,9.8,9.65,9.72,141291,0
2017-08-11,9.75,9.92,9.65,9.71,202949,0
2017-08-14,9.76,10.25,9.76,10.06,310971,0
2017-08-15,9.35,9.35,8.65,8.67,1370187,0
2017-08-16,8.72,9.23,8.72,9,834717,0
2017-08-17,8.9,8.98,8.65,8.67,400751,0
2017-08-18,8.69,8.91,8.61,8.75,376807,0
2017-08-21,8.76,8.845,8.65,8.82,267124,0
2017-08-22,8.84,9.03,8.82,8.99,220302,0
2017-08-23,8.93,9.15,8.91,9.07,212785,0
2017-08-24,9.13,9.14,8.98,8.99,140366,0
2017-08-25,9.03,9.03,8.9,8.92,358329,0
2017-08-28,8.93,8.95,8.77,8.85,375076,0
2017-08-29,8.77,8.89,8.71,8.84,198347,0
2017-08-30,8.85,8.935,8.55,8.62,250615,0
2017-08-31,8.69,8.865,8.64,8.83,357350,0
2017-09-01,8.88,9,8.83,8.89,214911,0
2017-09-05,8.85,8.85,8.45,8.54,211790,0
2017-09-06,8.6,8.89,8.47,8.5,296305,0
2017-09-07,8.5,8.67,8.44,8.66,273171,0
2017-09-08,8.65,8.66,8.5,8.55,237488,0
2017-09-11,8.62,8.79,8.53,8.53,233840,0
2017-09-12,8.56,8.87,8.56,8.81,327533,0
2017-09-13,8.79,9.09,8.78,8.99,338488,0
2017-09-14,8.93,9.31,8.92,9.15,785825,0
2017-09-15,9.16,9.22,8.8069,8.86,592832,0
2017-09-18,8.87,8.9525,8.75,8.85,244827,0
2017-09-19,8.88,8.94,8.67,8.81,270115,0
2017-09-20,8.8,8.97,8.8,8.96,146089,0
2017-09-21,8.96,8.96,8.86,8.86,88846,0
2017-09-22,8.86,9.06,8.84,8.97,151045,0
2017-09-25,8.93,9,8.83,8.97,112311,0
2017-09-26,9.01,9.22,8.92,9.18,324926,0
2017-09-27,9.25,9.65,9.1,9.63,209991,0
2017-09-28,9.6,9.7,9.46,9.69,181444,0
2017-09-29,9.7,9.71,9.54,9.6,192267,0
2017-10-02,9.59,10.05,9.5,10.02,322189,0
2017-10-03,10.05,10.09,9.88,9.94,145091,0
2017-10-04,9.92,10.02,9.7828,9.89,120748,0
2017-10-05,9.91,10.04,9.85,9.93,134655,0
2017-10-06,9.83,10,9.79,9.96,85450,0
2017-10-09,9.94,10.08,9.77,9.83,154445,0
2017-10-10,9.87,10.03,9.85,10,86412,0
2017-10-11,10,10.02,9.7,9.81,167242,0
2017-10-12,9.81,9.84,9.66,9.66,121992,0
2017-10-13,9.5,9.8,9.5,9.57,152067,0
2017-10-16,9.59,9.91,9.57,9.65,144453,0
2017-10-17,9.6,9.75,9.41,9.51,161427,0
2017-10-18,9.52,9.78,9.47,9.76,172313,0
2017-10-19,9.65,9.69,9.47,9.58,84876,0
2017-10-20,9.72,9.84,9.57,9.65,169714,0
2017-10-23,9.69,9.71,9.56,9.69,102384,0
2017-10-24,9.62,9.92,9.6,9.88,179100,0
2017-10-25,9.86,9.96,9.68,9.87,173247,0
2017-10-26,10.4,10.4,9.65,9.82,377904,0
2017-10-27,9.82,10.02,9.74,9.79,171192,0
2017-10-30,9.81,9.81,9.48,9.63,225996,0
2017-10-31,9.67,9.77,9.58,9.68,173165,0
2017-11-01,9.81,9.86,9.51,9.69,325477,0
2017-11-02,9.69,9.88,9.61,9.68,130750,0
2017-11-03,9.62,9.75,9.6,9.65,149864,0
2017-11-06,9.67,9.78,9.61,9.75,228817,0
2017-11-07,9.65,9.7,9.31,9.31,256786,0
2017-11-08,9.32,9.47,9.22,9.45,214592,0
2017-11-09,9.37,9.48,9.24,9.45,154721,0
2017-11-10,9.39,9.54,9.37,9.38,191940,0
