Date,Open,High,Low,Close,Volume,OpenInt
2010-10-06,12.7,13,12.2,12.47,277073,0
2010-10-07,13,13,12.54,12.64,83806,0
2010-10-08,12.9,12.95,11.46,11.81,190597,0
2010-10-11,11.93,12.58,11.9,12.1,109830,0
2010-10-12,12.2,12.34,11.65,11.78,204973,0
2010-10-13,11.78,12.08,11.25,11.82,121087,0
2010-10-14,11.75,11.82,11.6,11.75,95796,0
2010-10-15,11.75,12.25,11.75,12,152734,0
2010-10-18,12,12.22,11.69,11.87,28909,0
2010-10-19,11.75,12.1,11.72,11.94,25620,0
2010-10-20,12.07,12.07,11.75,11.9,23077,0
2010-10-21,12,12.74,11.94,12.32,157908,0
2010-10-22,12.43,12.43,11.95,12.21,48600,0
2010-10-25,12.21,12.22,12.14,12.22,8942,0
2010-10-26,12.22,12.22,11.96,12.1,53723,0
2010-10-27,12.11,12.99,12.01,12.65,131466,0
2010-10-28,12.62,12.62,12.26,12.49,44949,0
2010-10-29,12.5,12.82,12.5,12.7,44731,0
2010-11-01,12.81,12.91,12.61,12.63,44220,0
2010-11-02,13,13.15,12.9,13,247118,0
2010-11-03,13.85,13.85,11.66,11.77,163206,0
2010-11-04,12,13,11.97,12.65,135076,0
2010-11-05,12.74,12.78,12.43,12.53,42346,0
2010-11-08,12.5,12.77,12.5,12.72,76383,0
2010-11-09,12.68,12.97,12.58,12.75,23876,0
2010-11-10,12.98,13.14,12.83,13.09,240452,0
2010-11-11,12.97,13.28,12.96,13.01,101842,0
2010-11-12,13.04,13.04,12.51,12.75,55510,0
2010-11-15,12.75,12.97,12.27,12.27,60531,0
2010-11-16,12.28,12.42,11.97,12.04,264054,0
2010-11-17,12.12,12.33,11.83,11.88,84013,0
2010-11-18,12,12.05,11.76,11.85,91162,0
2010-11-19,12,12,11.81,11.95,19381,0
2010-11-22,11.9,12,11.81,11.81,25018,0
2010-11-23,11.74,11.96,11.7,11.76,29552,0
2010-11-24,11.89,11.89,11.75,11.75,18808,0
2010-11-26,11.72,12.3,11.72,12,54972,0
2010-11-29,12,12.25,11.88,11.99,108722,0
2010-11-30,11.94,12.85,11.86,12.5,192327,0
2010-12-01,12.83,13.74,12.62,13.43,98557,0
2010-12-02,13.8,14.49,13.58,13.6,183997,0
2010-12-03,13.57,14.13,13.45,13.84,164140,0
2010-12-06,13.83,14.7,13.83,13.85,199723,0
2010-12-07,14.06,14.16,13.79,13.99,80463,0
2010-12-08,14.05,15.59,13.94,14.83,204550,0
2010-12-09,14.82,15.11,13.9,14.15,72674,0
2010-12-10,14.24,14.44,13.88,14.33,75657,0
2010-12-13,14.31,15.12,14.12,14.39,76824,0
2010-12-14,14.32,14.58,13.98,14.35,70288,0
2010-12-15,14.41,14.89,13.94,13.98,85324,0
2010-12-16,13.98,14.28,13.51,13.69,100243,0
2010-12-17,13.58,14.15,13.35,13.83,566100,0
2010-12-20,14.08,14.58,13.83,14.32,74599,0
2010-12-21,14.47,14.74,14.27,14.39,77457,0
2010-12-22,14.26,14.91,14.22,14.78,80878,0
2010-12-23,14.75,15.04,14.36,14.88,43228,0
2010-12-27,15.08,16,14.85,15.48,49646,0
2010-12-28,15.56,15.66,15.27,15.4,66922,0
2010-12-29,15.41,15.55,15.39,15.44,38612,0
2010-12-30,15.5,15.5,15.24,15.4,39134,0
2010-12-31,15.26,15.4,14.55,14.67,141428,0
2011-01-03,14.86,15.54,14.86,15.38,149816,0
2011-01-04,15.33,15.47,14.91,15,45041,0
2011-01-05,15.04,15.39,14.6,14.69,136480,0
2011-01-06,14.2,14.32,13.84,14,908390,0
2011-01-07,14.08,14.15,13.52,13.7,232926,0
2011-01-10,13.74,13.76,13.25,13.36,60417,0
2011-01-11,13.4,13.76,13.4,13.75,101769,0
2011-01-12,13.89,14.04,13.53,13.54,25244,0
2011-01-13,13.51,13.8,13.28,13.79,60004,0
2011-01-14,13.79,13.93,13.7,13.9,36364,0
2011-01-18,13.89,13.96,13.6,13.84,52026,0
2011-01-19,13.82,13.83,13.42,13.46,37008,0
2011-01-20,13.44,13.52,12.91,13.29,46873,0
2011-01-21,13.51,13.68,13.45,13.63,62369,0
2011-01-24,13.72,14.13,13.67,14.11,53232,0
2011-01-25,14.07,14.36,13.63,13.81,40939,0
2011-01-26,13.82,14.68,13.82,14.65,117268,0
2011-01-27,14.69,14.69,14.19,14.5,29622,0
2011-01-28,14.47,14.94,14.12,14.34,53704,0
2011-01-31,14.41,14.66,14.21,14.57,89994,0
2011-02-01,14.74,15.25,14.32,14.63,170800,0
2011-02-02,14.52,14.6,13.44,13.54,157369,0
2011-02-03,13.51,13.56,12.85,13.46,133531,0
2011-02-04,13.39,13.5,13,13.16,152838,0
2011-02-07,13.2,13.41,12.52,12.73,327668,0
2011-02-08,13.32,13.32,11.48,11.98,476753,0
2011-02-09,12.02,12.19,11.79,12,79724,0
2011-02-10,11.94,12.1,11.72,11.78,74338,0
2011-02-11,11.67,12.74,11.6,12.74,95168,0
2011-02-14,12.77,12.82,12.52,12.6,47039,0
2011-02-15,12.6,13.52,12.6,13.28,185222,0
2011-02-16,13.54,14.03,13.4,13.62,229278,0
2011-02-18,13.44,14,13.09,13.31,119045,0
2011-02-22,13.24,14.16,13.24,13.78,119602,0
2011-02-23,13.8,14.08,13.28,13.3,102833,0
2011-02-24,13.34,13.35,13,13.29,404287,0
2011-02-25,13.27,13.67,13.19,13.46,38620,0
2011-02-28,13.4,14.4,13.34,14.25,205039,0
2011-03-01,14.27,14.35,13.64,13.69,137180,0
2011-03-02,13.64,13.68,12.96,13.1,95845,0
2011-03-03,13.6,13.6,13.09,13.13,78891,0
2011-03-04,13.23,13.23,12.9,12.97,33384,0
2011-03-07,13.03,13.12,12.1,12.31,106708,0
2011-03-08,12.3,12.66,12.25,12.38,47518,0
2011-03-09,12.42,12.52,12.15,12.24,102383,0
2011-03-10,12.13,12.42,11.95,11.99,51750,0
2011-03-11,11.98,12.44,11.91,12.31,26340,0
2011-03-14,12.09,12.44,12.04,12.43,27082,0
2011-03-15,12.06,12.45,11.98,12.33,177606,0
2011-03-16,12.37,12.38,12.16,12.25,75738,0
2011-03-17,12.48,12.56,12.23,12.26,62563,0
2011-03-18,12.32,12.45,12.25,12.36,60715,0
2011-03-21,12.51,12.57,12.33,12.41,78859,0
2011-03-22,12.43,12.43,12.24,12.31,19435,0
2011-03-23,12.3,12.62,12.3,12.37,57999,0
2011-03-24,12.4,12.42,12.15,12.36,65334,0
2011-03-25,12.4,13.28,12.39,13.03,259784,0
2011-03-28,13,13.25,12.6,12.69,50671,0
2011-03-29,12.46,12.65,12.07,12.42,163571,0
2011-03-30,12.4,12.82,12.28,12.39,77290,0
2011-03-31,12.46,12.58,12.24,12.28,101538,0
2011-04-01,12.32,12.45,12,12.28,91071,0
2011-04-04,12.42,12.45,12.26,12.28,63793,0
2011-04-05,12.28,12.31,12.22,12.26,79538,0
2011-04-06,12.25,12.45,12.19,12.4,142625,0
2011-04-07,12.38,12.38,12.2,12.26,38279,0
2011-04-08,12.26,12.32,12.12,12.13,102674,0
2011-04-11,12.15,12.35,12.15,12.25,229496,0
2011-04-12,12.28,12.39,12.19,12.21,84496,0
2011-04-13,12.24,12.31,12.1,12.18,70684,0
2011-04-14,12.08,12.32,12.01,12.3,90793,0
2011-04-15,12.25,12.32,11.98,12.14,81152,0
2011-04-18,12.03,12.2,11.92,11.97,43420,0
2011-04-19,11.98,12.09,11.93,12.01,71820,0
2011-04-20,12.1,12.15,11.95,12,43608,0
2011-04-21,12.11,12.13,11.63,11.7,130265,0
2011-04-25,11.59,11.89,11.58,11.72,187430,0
2011-04-26,11.8,11.84,11.5,11.53,174740,0
2011-04-27,11.57,11.61,10.97,11.04,364146,0
2011-04-28,10.96,11,10.85,10.99,439659,0
2011-04-29,11.02,11.23,10.84,11.19,102041,0
2011-05-02,11.22,11.38,11.21,11.3,244586,0
2011-05-03,11.31,11.44,10.96,11.05,249205,0
2011-05-04,11.05,11.23,10.82,10.88,87732,0
2011-05-05,10.86,10.91,10.6,10.71,86421,0
2011-05-06,11.3,11.39,10.79,11.15,339041,0
2011-05-09,11.2,11.27,11.08,11.11,220565,0
2011-05-10,11.15,11.2,11.07,11.15,83662,0
2011-05-11,11.1,11.2,10.97,10.97,338444,0
2011-05-12,10.99,11.08,10.75,10.99,470177,0
2011-05-13,11.13,11.2,10.94,10.94,122795,0
2011-05-16,10.97,10.97,10.68,10.76,195324,0
2011-05-17,11.12,11.27,10.86,11.07,389355,0
2011-05-18,11.03,11.4,10.98,11.3,91091,0
2011-05-19,11.36,11.39,11.09,11.28,74074,0
2011-05-20,11.27,11.37,11.2,11.32,78486,0
2011-05-23,11.2,11.25,11.1,11.18,54508,0
2011-05-24,11.2,11.2,10.62,10.7,77448,0
2011-05-25,10.69,11.06,10.59,10.99,71089,0
2011-05-26,10.99,11.12,10.78,11.06,94607,0
2011-05-27,11.15,11.15,10.91,11,66130,0
2011-05-31,10.99,11.45,10.9,11.28,744525,0
2011-06-01,11.37,11.37,11.1,11.18,125969,0
2011-06-02,11.25,11.25,11.07,11.23,75143,0
2011-06-03,11.21,12.2,11.1,11.84,295878,0
2011-06-06,11.9,12.11,11.57,11.65,126573,0
2011-06-07,11.75,11.98,11.74,11.78,90545,0
2011-06-08,11.78,12,11.67,11.72,124485,0
2011-06-09,11.73,11.84,11.31,11.56,90176,0
2011-06-10,11.51,11.92,11.45,11.68,98848,0
2011-06-13,11.78,12.58,11.76,12.37,136264,0
2011-06-14,12.44,13.12,12.12,12.88,246923,0
2011-06-15,12.8,13.11,12.44,12.49,198313,0
2011-06-16,12.57,12.79,12.38,12.48,156313,0
2011-06-17,12.53,12.53,12.21,12.5,213328,0
2011-06-20,12.49,12.58,11.79,11.81,249350,0
2011-06-21,11.98,12.04,11.66,11.72,118250,0
2011-06-22,11.63,11.71,11.27,11.44,122393,0
2011-06-23,11.35,11.55,11.26,11.38,63304,0
2011-06-24,11.49,12.05,11.3,12.04,1715246,0
2011-06-27,12.07,12.34,11.75,12.05,115875,0
2011-06-28,12.12,12.21,11.88,12,70026,0
2011-06-29,11.95,12.13,11.86,12.04,88612,0
2011-06-30,12.02,12.5,12.02,12.39,141455,0
2011-07-01,12.34,12.34,11.87,11.97,269170,0
2011-07-05,12.06,12.07,11.56,11.82,111417,0
2011-07-06,11.8,12.07,11.7,11.76,150857,0
2011-07-07,11.87,12.07,11.87,11.94,302608,0
2011-07-08,11.92,11.98,11.71,11.84,91955,0
2011-07-11,11.82,11.98,11.65,11.68,47381,0
2011-07-12,11.66,11.9,11.53,11.55,42865,0
2011-07-13,11.56,11.74,11.06,11.29,95887,0
2011-07-14,11.41,11.59,11.36,11.45,80665,0
2011-07-15,11.56,11.66,11.43,11.5,141038,0
2011-07-18,11.41,11.58,11.18,11.43,46728,0
2011-07-19,11.5,11.62,11.4,11.45,53817,0
2011-07-20,11.46,11.61,11.35,11.42,145188,0
2011-07-21,11.48,11.66,11.25,11.56,57574,0
2011-07-22,11.59,11.6,11.49,11.57,29937,0
2011-07-25,11.46,11.62,11.35,11.6,70376,0
2011-07-26,11.52,11.64,11.45,11.46,161113,0
2011-07-27,11.5,11.5,11.23,11.31,164157,0
2011-07-28,11.36,11.77,11.33,11.4,126059,0
2011-07-29,11.28,11.41,11.04,11.16,160110,0
2011-08-01,11.25,11.42,11,11.23,90862,0
2011-08-02,11.27,11.32,10.7,10.71,91663,0
2011-08-03,10.76,10.97,10.6,10.82,140481,0
2011-08-04,10.75,11.12,9.7,9.8,348983,0
2011-08-05,11.26,11.44,9.54,9.92,333019,0
2011-08-08,9.86,10.34,9.01,9.17,378594,0
2011-08-09,9.39,10.27,9.02,10.21,188207,0
2011-08-10,9.72,10.01,9.7,9.81,195903,0
2011-08-11,9.86,10.05,9.54,9.94,143830,0
2011-08-12,9.97,9.97,9.52,9.6,140660,0
2011-08-15,9.78,9.91,9.62,9.75,70367,0
2011-08-16,9.72,9.81,9.17,9.38,111154,0
2011-08-17,9.38,9.44,9.25,9.27,106487,0
2011-08-18,9.12,9.21,8.75,8.88,103801,0
2011-08-19,8.73,9.34,8.73,9.13,154314,0
2011-08-22,9.24,9.52,9.18,9.25,90878,0
2011-08-23,9.08,9.58,8.75,9.55,108208,0
2011-08-24,9.55,9.9,9.35,9.83,33033,0
2011-08-25,9.91,9.91,9.52,9.68,59661,0
2011-08-26,9.62,10.13,9.57,10.01,90646,0
2011-08-29,10.09,10.37,10.09,10.31,69287,0
2011-08-30,10.27,12.39,10.17,11.78,369728,0
2011-08-31,11.53,11.85,11.52,11.84,233729,0
2011-09-01,11.79,12.04,11.5,11.67,175574,0
2011-09-02,11.45,11.61,10.95,11,92570,0
2011-09-06,10.84,10.93,10.63,10.86,98481,0
2011-09-07,10.89,11.29,10.83,11.06,75954,0
2011-09-08,11.04,11.3,10.67,10.85,96094,0
2011-09-09,10.79,10.91,10.64,10.85,112791,0
2011-09-12,10.66,11.08,10.66,10.99,279794,0
2011-09-13,11.11,11.14,10.91,10.99,109251,0
2011-09-14,10.94,11.04,10.77,10.8,62537,0
2011-09-15,10.85,11.11,10.57,10.69,117595,0
2011-09-16,10.74,10.76,10.3,10.49,154445,0
2011-09-19,10.33,10.35,9.93,10.08,59277,0
2011-09-20,10.16,11,10.06,10.74,186570,0
2011-09-21,10.62,10.71,9.9,10,95798,0
2011-09-22,9.83,10.05,9.55,9.73,144061,0
2011-09-23,9.69,9.92,9.65,9.88,96788,0
2011-09-26,9.54,10.02,9.43,10,145003,0
2011-09-27,8.33,8.67,7.5,7.75,1281055,0
2011-09-28,7.73,7.79,7.3,7.36,235568,0
2011-09-29,7.47,7.62,6.72,6.88,237106,0
2011-09-30,6.85,7.32,6.85,7.11,441542,0
2011-10-03,7.03,7.15,6.74,6.9,324316,0
2011-10-04,6.83,7.5,6.66,7.47,232677,0
2011-10-05,7.57,8.16,7.26,8.08,180123,0
2011-10-06,8.09,8.3,7.76,8.28,116496,0
2011-10-07,8.28,8.29,7.46,7.52,110728,0
2011-10-10,7.64,7.86,7.36,7.82,104892,0
2011-10-11,7.75,8.07,7.74,8.04,90288,0
2011-10-12,8.14,9.08,8.02,9.04,177589,0
2011-10-13,8.98,8.98,8.42,8.74,170747,0
2011-10-14,8.81,9.01,8.5,8.64,130389,0
2011-10-17,8.57,8.72,8.25,8.26,115154,0
2011-10-18,8.32,9.06,8.3,8.85,176141,0
2011-10-19,8.54,8.92,8.18,8.22,218474,0
2011-10-20,8.17,8.24,7.6,7.64,137685,0
2011-10-21,7.8,8.07,7.64,7.92,113332,0
2011-10-24,7.95,8.65,7.95,8.6,105118,0
2011-10-25,8.59,8.66,8.21,8.29,73833,0
2011-10-26,8.42,8.77,8.01,8.72,119133,0
2011-10-27,8.47,9.32,8.47,9.21,141188,0
2011-10-28,9.14,9.36,8.76,8.8,75533,0
2011-10-31,8.68,8.8,8.36,8.4,85722,0
2011-11-01,8.12,8.3,7.95,7.96,103257,0
2011-11-02,8.06,8.08,7.86,8.07,117687,0
2011-11-03,8.13,8.21,7.77,8.06,115149,0
2011-11-04,7.96,7.96,7.29,7.5,107283,0
2011-11-07,7.47,7.57,7.16,7.23,103513,0
2011-11-08,7.41,7.48,7,7.22,200534,0
2011-11-09,7.08,7.34,7.02,7.03,155795,0
2011-11-10,7.04,7.3,7,7.03,96965,0
2011-11-11,7.05,7.19,7.01,7.06,105823,0
2011-11-14,7,7.1,6.81,6.9,135614,0
2011-11-15,6.86,7.3,6.85,7.28,103405,0
2011-11-16,7.21,7.5,7.17,7.23,83043,0
2011-11-17,7.23,7.54,7.09,7.25,80184,0
2011-11-18,7.26,7.6,7.15,7.51,92685,0
2011-11-21,7.31,7.38,7.03,7.04,52379,0
2011-11-22,7,7.33,7,7.29,65278,0
2011-11-23,7.22,7.29,6.91,6.95,113620,0
2011-11-25,6.96,7.23,6.84,6.88,24372,0
2011-11-28,7.05,7.25,6.69,7.08,108566,0
2011-11-29,7.09,7.25,6.92,6.99,64686,0
2011-11-30,7.23,8.13,7.15,8.13,154683,0
2011-12-01,8.07,8.07,7.44,7.45,88024,0
2011-12-02,7.42,7.58,7.09,7.36,45126,0
2011-12-05,7.46,7.48,7.13,7.26,63676,0
2011-12-06,7.23,7.44,7.06,7.28,48521,0
2011-12-07,7.23,7.25,6.96,7.15,52529,0
2011-12-08,7.15,8.02,7.15,7.5,169512,0
2011-12-09,7.5,7.75,7.42,7.44,190386,0
2011-12-12,7.34,7.5,7.28,7.35,46498,0
2011-12-13,7.47,7.47,6.93,6.96,55812,0
2011-12-14,6.89,7.18,6.71,7.17,154026,0
2011-12-15,7.25,7.25,6.97,7.05,50267,0
2011-12-16,7.11,7.2,6.97,7.08,77073,0
2011-12-19,7.09,7.16,6.85,6.86,65925,0
2011-12-20,6.99,7.38,6.99,7.3,124636,0
2011-12-21,7.11,7.68,7.11,7.62,528921,0
2011-12-22,7.66,7.94,7.2,7.64,92510,0
2011-12-23,7.5,7.69,7.44,7.5,15501,0
2011-12-27,7.49,7.54,7.38,7.53,41327,0
2011-12-28,7.53,7.67,7.08,7.56,67150,0
2011-12-29,7.43,7.72,7.43,7.5,258826,0
2011-12-30,7.47,7.55,7.29,7.4,63147,0
2012-01-03,7.58,7.73,7.39,7.66,55630,0
2012-01-04,7.65,7.65,7.27,7.3,74593,0
2012-01-05,7.26,7.4,7.09,7.35,45423,0
2012-01-06,7.53,7.68,7.23,7.34,57430,0
2012-01-09,7.24,7.36,7.1,7.22,80548,0
2012-01-10,7.28,7.62,7.26,7.54,76993,0
2012-01-11,7.49,7.72,7.45,7.63,73351,0
2012-01-12,7.66,7.94,7.52,7.71,78338,0
2012-01-13,7.59,7.72,7.5,7.56,59080,0
2012-01-17,7.62,7.7,7.36,7.48,88670,0
2012-01-18,7.33,7.64,7.3,7.6,107156,0
2012-01-19,7.6,7.78,7.47,7.73,66508,0
2012-01-20,7.79,7.89,7.58,7.71,62959,0
2012-01-23,7.72,7.8,7.48,7.57,69091,0
2012-01-24,7.53,7.68,7.49,7.54,56803,0
2012-01-25,7.55,7.55,7.22,7.49,49199,0
2012-01-26,7.57,7.61,7.39,7.61,40650,0
2012-01-27,7.54,7.66,7.43,7.66,74840,0
2012-01-30,7.63,7.79,7.55,7.62,99666,0
2012-01-31,7.59,7.68,7.45,7.63,73587,0
2012-02-01,7.71,7.76,7.3,7.6,179035,0
2012-02-02,7.77,7.77,7,7.37,228862,0
2012-02-03,7.35,7.38,7.08,7.33,183362,0
2012-02-06,7.28,7.51,7.18,7.44,110808,0
2012-02-07,7.47,7.47,7.21,7.32,53011,0
2012-02-08,7.33,7.45,7.3,7.41,68917,0
2012-02-09,7.45,7.55,7.39,7.49,172014,0
2012-02-10,7.36,7.82,7.35,7.7,104768,0
2012-02-13,7.74,7.9,7.66,7.82,139171,0
2012-02-14,7.81,7.85,7.52,7.6,58111,0
2012-02-15,7.64,7.7,7.5,7.58,46856,0
2012-02-16,7.59,7.67,7.48,7.57,178976,0
2012-02-17,7.58,7.6,7.42,7.47,64393,0
2012-02-21,7.52,7.65,7.32,7.41,70849,0
2012-02-22,7.39,7.57,7.23,7.24,59441,0
2012-02-23,7.21,7.26,7,7.24,122357,0
2012-02-24,7.28,7.43,7.21,7.33,42973,0
2012-02-27,7.28,7.31,7.14,7.26,65703,0
2012-02-28,7.27,7.37,7.15,7.16,42676,0
2012-02-29,7.19,7.26,7.07,7.1,178148,0
2012-03-01,7.15,7.26,7.04,7.06,83061,0
2012-03-02,7.12,7.2,7,7.06,105559,0
2012-03-05,7.01,7.12,7.01,7.09,117664,0
2012-03-06,7.01,7.16,7.01,7.06,77172,0
2012-03-07,7.09,7.2,7.02,7.07,52996,0
2012-03-08,7.09,7.12,7.05,7.09,72287,0
2012-03-09,7.08,7.16,7.08,7.15,124214,0
2012-03-12,7.2,7.65,7.2,7.6,92319,0
2012-03-13,7.69,7.69,7.45,7.55,117010,0
2012-03-14,7.43,7.54,7.23,7.34,55172,0
2012-03-15,7.39,7.63,7.34,7.55,42949,0
2012-03-16,7.58,7.58,7.43,7.46,92641,0
2012-03-19,7.44,7.65,7.44,7.54,42017,0
2012-03-20,7.51,7.6,7.44,7.53,57208,0
2012-03-21,7.54,7.58,7.4,7.51,31722,0
2012-03-22,7.51,7.79,7.48,7.63,112694,0
2012-03-23,7.57,7.62,7.41,7.45,82110,0
2012-03-26,7.5,7.62,7.46,7.61,70475,0
2012-03-27,7.59,7.61,7.48,7.48,28773,0
2012-03-28,7.5,7.54,7.41,7.46,25826,0
2012-03-29,7.5,7.83,7.42,7.77,135674,0
2012-03-30,7.83,7.83,7.57,7.75,147594,0
2012-04-02,7.75,8.14,7.72,8.14,121118,0
2012-04-03,8.12,8.12,7.77,7.91,87381,0
2012-04-04,7.84,7.84,7.65,7.8,77558,0
2012-04-05,7.77,7.89,7.77,7.8,18890,0
2012-04-09,7.69,7.83,7.69,7.81,78648,0
2012-04-10,7.82,7.99,7.63,7.83,52743,0
2012-04-11,7.92,8.17,7.9,8.08,57659,0
2012-04-12,8.11,8.96,8.11,8.74,206781,0
2012-04-13,8.72,8.72,8.36,8.52,58031,0
2012-04-16,8.5,8.57,8.46,8.53,71995,0
2012-04-17,8.55,8.84,7.88,8.71,52135,0
2012-04-18,8.82,8.83,8.66,8.73,46173,0
2012-04-19,8.76,8.87,8.6,8.74,41540,0
2012-04-20,8.95,8.99,8.7,8.88,74013,0
2012-04-23,8.77,9,7.91,8.89,202597,0
2012-04-24,8.9,9,8.8,8.96,155006,0
2012-04-25,9,9.11,8.88,9.06,50643,0
2012-04-26,9.03,9.15,8.89,9.05,25735,0
2012-04-27,9.04,9.36,8.96,9.3,51532,0
2012-04-30,9.31,9.79,9.31,9.4,94370,0
2012-05-01,9.37,9.64,8.61,9.5,89123,0
2012-05-02,9.73,9.73,9.35,9.55,155046,0
2012-05-03,9.57,9.57,8.52,8.62,219676,0
2012-05-04,8.61,8.66,8.28,8.39,84521,0
2012-05-07,8.33,8.58,8.15,8.53,44122,0
2012-05-08,8.47,8.89,8.32,8.87,73892,0
2012-05-09,8.79,9.44,8.64,9.17,115012,0
2012-05-10,9.2,9.2,8.82,8.88,43582,0
2012-05-11,8.83,9.31,8.7,8.91,45458,0
2012-05-14,8.85,9.01,8.61,8.81,48830,0
2012-05-15,8.79,9.13,8.74,9.06,79189,0
2012-05-16,9.06,9.42,9.05,9.2,75855,0
2012-05-17,9.19,9.32,9.05,9.09,53954,0
2012-05-18,9.08,9.2,8.6,8.7,79800,0
2012-05-21,8.74,9.21,8.6,9.07,87498,0
2012-05-22,9.05,9.28,8.9,9.01,59771,0
2012-05-23,8.91,9.12,8.67,9.01,45747,0
2012-05-24,9,9.08,8.69,9.06,34749,0
2012-05-25,9.02,9.26,8.95,9,47163,0
2012-05-29,9.09,9.23,8.82,9.18,42362,0
2012-05-30,9.13,9.3,8.99,9.12,46792,0
2012-05-31,9.1,9.47,9.01,9.22,127127,0
2012-06-01,9.09,9.3,9,9.21,76025,0
2012-06-04,9.23,9.36,8.73,9.03,80573,0
2012-06-05,9.02,9.03,8.76,8.86,66818,0
2012-06-06,8.83,9.01,8.75,9,36726,0
2012-06-07,9.08,9.08,8.73,8.86,80697,0
2012-06-08,8.85,9.02,8.73,8.95,46503,0
2012-06-11,8.9,9.03,8.74,8.89,96809,0
2012-06-12,8.93,9.21,8.8,9.18,42421,0
2012-06-13,9.11,9.28,8.88,9,39987,0
2012-06-14,9.02,9.4,8.81,9.32,67078,0
2012-06-15,9.21,9.48,9.12,9.41,90646,0
2012-06-18,9.41,9.6,9.33,9.57,73422,0
2012-06-19,9.59,10.1,9.5,9.96,116279,0
2012-06-20,9.93,10.1,9.76,9.9,71876,0
2012-06-21,9.86,9.93,9.51,9.6,61050,0
2012-06-22,9.63,10.01,9.5,10.01,415242,0
2012-06-25,9.85,10.06,9.7,9.85,82398,0
2012-06-26,9.84,10.07,9.39,9.54,163840,0
2012-06-27,9.6,9.76,9.5,9.6,84819,0
2012-06-28,9.56,10,9.35,9.79,99103,0
2012-06-29,9.99,10.1,9.83,10.04,85004,0
2012-07-02,10.09,10.19,9.71,10,121793,0
2012-07-03,9.98,10.34,9.81,10.33,44679,0
2012-07-05,10.22,10.579,10.11,10.5,81138,0
2012-07-06,10.4,11,10.36,10.89,89475,0
2012-07-09,10.81,11.25,10.7,11.24,99216,0
2012-07-10,11.26,11.46,10.92,10.98,83200,0
2012-07-11,11.04,11.31,10.67,10.99,162131,0
2012-07-12,10.89,11.12,10.79,11.04,67671,0
2012-07-13,11.02,11.25,10.95,11.1,61244,0
2012-07-16,11.02,11.22,10.79,11.13,78400,0
2012-07-17,11.25,11.25,10.88,11.1,98830,0
2012-07-18,11.09,11.3,10.99,11.05,60766,0
2012-07-19,11.06,11.09,10.66,10.67,33832,0
2012-07-20,10.63,11.04,10.47,10.99,96651,0
2012-07-23,10.85,11.1,10.69,10.97,57496,0
2012-07-24,11.01,11.02,10.9,10.99,77637,0
2012-07-25,10.96,11.03,10.91,10.95,39910,0
2012-07-26,11.05,11.05,10.87,10.93,90253,0
2012-07-27,10.97,11.3,10.82,11.16,103886,0
2012-07-30,11.2,11.26,10.96,11.05,66005,0
2012-07-31,11.03,11.2,10.5,11.01,128970,0
2012-08-01,10.16,10.97,9.91,9.91,134464,0
2012-08-02,9.7,10.39,9.635,10.32,104841,0
2012-08-03,10.41,10.8,10.36,10.7,71290,0
2012-08-06,10.66,10.97,10.64,10.75,52138,0
2012-08-07,10.77,10.88,10.61,10.75,68802,0
2012-08-08,10.68,11.09,10.58,10.98,81356,0
2012-08-09,10.96,11.27,10.91,11.115,24727,0
2012-08-10,11.08,11.17,10.85,11.06,23455,0
2012-08-13,11.01,11.25,10.87,10.94,42052,0
2012-08-14,10.97,11.21,10.77,10.83,87465,0
2012-08-15,10.84,10.99,10.84,10.98,18105,0
2012-08-16,10.94,11.13,10.92,10.99,50810,0
2012-08-17,10.91,11.15,10.87,11.15,38280,0
2012-08-20,11.09,11.09,10.93,10.98,23061,0
2012-08-21,10.99,11.37,10.868,11.3,60913,0
2012-08-22,11.33,11.36,11,11.03,17456,0
2012-08-23,11.05,11.13,10.89,10.99,37957,0
2012-08-24,10.94,11.135,10.78,10.85,86712,0
2012-08-27,10.95,11.16,10.88,11.03,103071,0
2012-08-28,11.03,11.25,11.03,11.25,41024,0
2012-08-29,11.36,11.59,11.16,11.19,53275,0
2012-08-30,11.15,11.15,11,11.08,25205,0
2012-08-31,11.19,11.31,10.96,11.26,70169,0
2012-09-04,11.42,11.53,11.31,11.44,66194,0
2012-09-05,11.48,11.71,11.35,11.47,67192,0
2012-09-06,11.57,11.902,11.54,11.85,73648,0
2012-09-07,11.9,12.2,11.81,12.14,51558,0
2012-09-10,12.25,12.635,12.12,12.37,81638,0
2012-09-11,12.7,12.98,12.01,12.14,287028,0
2012-09-12,12.4,13.19,12.25,13.08,281825,0
2012-09-13,13.21,13.895,13.1,13.29,524998,0
2012-09-14,13.59,14.38,12.92,12.99,308245,0
2012-09-17,12.64,12.64,12.02,12.17,246200,0
2012-09-18,12.2,12.83,12.181,12.8,117019,0
2012-09-19,12.75,13.105,12.66,12.71,94662,0
2012-09-20,12.65,12.76,12.27,12.69,75541,0
2012-09-21,12.88,13.04,12.46,12.65,94879,0
2012-09-24,12.52,12.7,12.19,12.3,226542,0
2012-09-25,12.2,12.48,12.07,12.16,2460867,0
2012-09-26,12.01,12.66,11.94,12.58,383104,0
2012-09-27,12.62,12.77,12.37,12.76,219083,0
2012-09-28,12.75,12.76,12.38,12.5,165297,0
2012-10-01,12.53,12.69,12.28,12.54,148034,0
2012-10-02,12.65,12.75,12.49,12.695,74492,0
2012-10-03,12.68,12.75,12.36,12.55,106525,0
2012-10-04,12.73,12.9,12.45,12.72,114782,0
2012-10-05,12.7,12.85,12.62,12.73,121668,0
2012-10-08,12.79,13.27,12.62,12.98,128819,0
2012-10-09,13.03,13.14,12.55,12.8,94196,0
2012-10-10,12.85,13.202,12.79,13.11,75410,0
2012-10-11,13.18,13.6,13.16,13.23,112978,0
2012-10-12,13.29,13.4,12.91,13.03,79339,0
2012-10-15,13.59,13.59,13.14,13.49,197056,0
2012-10-16,13.54,13.56,13.33,13.41,121484,0
2012-10-17,13.46,13.64,13.29,13.55,100844,0
2012-10-18,13.58,13.58,13.19,13.229,75920,0
2012-10-19,13.18,13.205,12.59,12.89,149066,0
2012-10-22,12.88,13.055,12.56,12.91,67154,0
2012-10-23,12.84,12.84,12.42,12.72,60407,0
2012-10-24,12.69,13.07,12.44,12.68,89422,0
2012-10-25,12.81,12.83,12.33,12.78,111377,0
2012-10-26,12.74,12.82,12.21,12.44,87410,0
2012-10-31,12.32,12.71,12.1,12.14,718395,0
2012-11-01,12.21,13.62,12.18,13,454852,0
2012-11-02,13,13.17,12.47,12.49,123202,0
2012-11-05,12.46,12.62,12,12.4,311667,0
2012-11-06,12.47,12.65,12.35,12.49,100647,0
2012-11-07,12.31,12.7,11.871,12.55,112668,0
2012-11-08,12.52,12.63,12.21,12.48,133046,0
2012-11-09,12.38,12.53,12.16,12.46,178446,0
2012-11-12,12.61,12.99,12.47,12.71,145831,0
2012-11-13,12.67,13.17,12.6,12.89,102667,0
2012-11-14,12.88,13.11,12.76,13.02,138444,0
2012-11-15,12.98,13,12.29,12.46,135959,0
2012-11-16,12.4,12.95,12,12.75,130900,0
2012-11-19,12.9,12.98,12.71,12.91,63859,0
2012-11-20,12.92,12.95,12.33,12.51,205853,0
2012-11-21,12.51,12.73,12.36,12.45,62826,0
2012-11-23,12.46,13.11,12.46,12.97,95736,0
2012-11-26,12.98,13.15,12.92,13.04,94984,0
2012-11-27,13.05,13.49,12.935,13.1,143042,0
2012-11-28,12.99,13.35,12.765,13.09,40033,0
2012-11-29,13.32,13.46,12.72,12.77,77104,0
2012-11-30,12.89,13.07,12.69,12.86,167993,0
2012-12-03,12.95,13.23,12.79,12.93,90603,0
2012-12-04,12.9,12.96,12.53,12.62,110086,0
2012-12-05,12.65,13.03,12.56,12.58,100393,0
2012-12-06,12.63,12.64,12.02,12.13,158818,0
2012-12-07,12.18,12.49,12.17,12.37,77559,0
2012-12-10,12.33,12.4,12,12.16,102092,0
2012-12-11,12.3,12.84,12.28,12.82,79172,0
2012-12-12,12.89,12.955,12.5,12.6,48327,0
2012-12-13,12.59,12.59,12.01,12.13,47728,0
2012-12-14,12.1,12.49,12.05,12.27,94367,0
2012-12-17,12.24,12.348,12.09,12.21,55484,0
2012-12-18,12.1,12.3,12.005,12.11,158073,0
2012-12-19,12.08,12.23,12,12.12,78944,0
2012-12-20,12.09,12.5,12.09,12.46,128758,0
2012-12-21,12.15,12.77,12.1,12.74,374431,0
2012-12-24,12.64,12.73,12.6,12.68,21813,0
2012-12-26,12.67,12.74,12.29,12.36,71773,0
2012-12-27,12.33,12.67,12.15,12.59,85025,0
2012-12-28,12.55,12.65,12.19,12.4,50985,0
2012-12-31,12.42,12.73,12.355,12.69,65461,0
2013-01-02,12.91,13.16,12.7,12.99,121949,0
2013-01-03,12.95,13.05,12.7,12.78,74961,0
2013-01-04,12.75,12.77,12.57,12.72,65907,0
2013-01-07,12.62,12.67,12.31,12.34,82164,0
2013-01-08,12.3,12.42,12.24,12.36,43075,0
2013-01-09,12.35,12.53,12.28,12.4,61144,0
2013-01-10,12.42,12.605,12.2,12.34,97466,0
2013-01-11,12.39,12.56,12.31,12.4,33077,0
2013-01-14,12.35,12.4,12.11,12.23,266732,0
2013-01-15,12.27,12.8,12.2,12.68,161667,0
2013-01-16,12.61,12.89,12.509,12.67,92087,0
2013-01-17,12.7,12.83,12.59,12.73,39603,0
2013-01-18,12.76,12.92,12.61,12.75,53544,0
2013-01-22,12.5,12.75,12.5,12.61,65747,0
2013-01-23,12.63,12.65,12.35,12.63,64800,0
2013-01-24,12.64,12.74,12.52,12.69,100819,0
2013-01-25,12.71,12.73,12.56,12.71,66363,0
2013-01-28,12.7,13.38,12.61,13.16,234571,0
2013-01-29,13.18,13.18,12.745,13.04,173347,0
2013-01-30,13,13.1,12.71,13.02,206277,0
2013-01-31,12.95,13.04,12.71,12.86,287527,0
2013-02-01,12.84,13,12.43,12.97,147679,0
2013-02-04,12.87,12.87,12.55,12.55,249517,0
2013-02-05,12.65,12.65,12.4,12.45,111387,0
2013-02-06,12.42,13.14,12.27,13.07,286420,0
2013-02-07,12.91,12.91,11.65,11.8,591558,0
2013-02-08,11.78,11.976,11.1,11.27,529173,0
2013-02-11,11.26,11.455,10.88,11.35,473509,0
2013-02-12,11.33,12.26,11.28,12.23,603501,0
2013-02-13,12.25,12.58,11.925,12.42,286177,0
2013-02-14,12.43,12.9,12.43,12.84,238192,0
2013-02-15,12.95,13.25,12.8,13.03,365557,0
2013-02-19,13.2,13.24,13.06,13.16,106147,0
2013-02-20,13.21,13.79,13.21,13.31,412983,0
2013-02-21,13.21,13.55,13,13.39,387958,0
2013-02-22,13.53,13.84,13.25,13.78,433721,0
2013-02-25,13.91,14.84,13.91,14.18,720778,0
2013-02-26,14.21,14.55,14.12,14.25,415224,0
2013-02-27,14.25,14.64,14.21,14.51,332079,0
2013-02-28,14.51,14.72,14.4,14.5,434147,0
2013-03-01,14.47,14.65,13.75,14.03,690225,0
2013-03-04,14.14,14.16,13.795,13.93,426702,0
2013-03-05,14.01,14.1,13.88,14.08,386417,0
2013-03-06,13.92,14.08,13.55,13.78,480306,0
2013-03-07,13.78,14.04,13.75,13.86,251936,0
2013-03-08,13.94,14.155,13.72,14.03,346481,0
2013-03-11,13.89,14.11,13.89,14.05,420665,0
2013-03-12,14.08,14.446,13.81,14.15,333498,0
2013-03-13,14.23,14.4,13.95,14.28,243100,0
2013-03-14,14.34,14.42,14.23,14.4,331620,0
2013-03-15,14.35,15.18,14.25,15.1,578835,0
2013-03-18,14.97,15.29,14.93,15.15,251090,0
2013-03-19,15.22,15.98,15.13,15.5,495671,0
2013-03-20,15.52,15.62,15.26,15.57,202530,0
2013-03-21,15.48,15.77,15.47,15.59,318962,0
2013-03-22,15.6,16.06,15.28,16.06,358333,0
2013-03-25,15.94,16.23,15.94,16.09,510638,0
2013-03-26,16.1,16.24,15.97,16.11,252679,0
2013-03-27,16.06,16.39,15.94,16.33,189941,0
2013-03-28,16.29,16.45,16.005,16.13,432277,0
2013-04-01,16.05,16.22,16.01,16.08,279977,0
2013-04-02,16.1,16.185,15.93,16.06,318144,0
2013-04-03,15.92,16.08,15.495,15.7,431778,0
2013-04-04,15.74,15.74,15.02,15.25,827727,0
2013-04-05,15.05,15.3,14.4,14.75,934749,0
2013-04-08,14.75,14.88,14.37,14.81,548773,0
2013-04-09,14.81,14.88,14.57,14.71,232899,0
2013-04-10,14.77,14.92,14.51,14.77,287417,0
2013-04-11,14.8,15.03,14.51,14.71,207333,0
2013-04-12,14.63,14.67,14.275,14.36,193794,0
2013-04-15,14.3,14.34,13.76,13.96,271086,0
2013-04-16,14.19,14.23,13.77,13.8,207393,0
2013-04-17,13.73,13.75,13.43,13.72,155534,0
2013-04-18,13.75,13.75,13.35,13.48,312356,0
2013-04-19,13.6,13.75,13.39,13.59,232678,0
2013-04-22,13.65,13.798,13.16,13.35,126485,0
2013-04-23,13.37,13.65,13.19,13.44,211862,0
2013-04-24,13.47,13.71,13.45,13.48,163243,0
2013-04-25,13.58,14.15,13.57,14.06,313215,0
2013-04-26,14.1,14.1,13.61,13.73,251170,0
2013-04-29,13.76,13.97,13.7,13.84,176465,0
2013-04-30,13.78,13.85,13.5,13.59,286266,0
2013-05-01,13.4,13.58,13.26,13.35,410958,0
2013-05-02,13.45,13.859,13.36,13.36,320124,0
2013-05-03,13.46,13.89,13.44,13.6,215376,0
2013-05-06,13.64,13.79,13.45,13.78,215184,0
2013-05-07,13.84,13.88,13.68,13.81,154025,0
2013-05-08,13.76,13.84,13.61,13.76,135246,0
2013-05-09,13.83,13.94,13.7,13.75,293763,0
2013-05-10,13.8,13.895,13.72,13.77,139986,0
2013-05-13,13.73,13.94,13.67,13.69,182615,0
2013-05-14,13.72,13.94,13.72,13.77,151698,0
2013-05-15,13.77,13.98,13.615,13.96,178804,0
2013-05-16,13.91,14.12,13.84,14.07,162294,0
2013-05-17,14.09,14.66,14.09,14.57,239226,0
2013-05-20,14.74,15,14.38,14.94,281862,0
2013-05-21,14.99,15,14.455,14.8,307337,0
2013-05-22,14.8,15,14.41,14.54,96244,0
2013-05-23,14.36,14.44,14.15,14.21,221681,0
2013-05-24,14.09,14.46,14.09,14.27,95803,0
2013-05-28,14.55,15.26,14.3,15.14,267876,0
2013-05-29,15.1,15.16,14.75,14.87,256276,0
2013-05-30,14.96,15.17,14.82,15.04,234180,0
2013-05-31,15,15.12,14.66,14.75,334539,0
2013-06-03,14.83,14.93,13.68,14.88,785802,0
2013-06-04,14.43,14.95,14.43,14.74,467560,0
2013-06-05,14.66,14.709,14.42,14.63,180535,0
2013-06-06,14.61,14.77,14.53,14.72,344501,0
2013-06-07,14.84,14.84,14.58,14.67,151873,0
2013-06-10,14.67,14.84,14.49,14.78,130398,0
2013-06-11,14.59,14.696,14.33,14.55,118710,0
2013-06-12,14.6,14.6,14.15,14.23,146687,0
2013-06-13,14.19,14.39,14.09,14.18,219141,0
2013-06-14,14.19,14.3,13.76,14,136296,0
2013-06-17,14.12,14.34,13.57,14,277946,0
2013-06-18,13.87,14.19,13.87,14.12,225197,0
2013-06-19,14.07,14.14,13.85,14.01,127001,0
2013-06-20,13.85,13.98,13.71,13.88,148526,0
2013-06-21,13.92,14.07,13.8,13.9,243212,0
2013-06-24,13.75,13.82,13.19,13.24,275285,0
2013-06-25,13.21,13.29,12.74,13.12,265862,0
2013-06-26,13.15,13.23,12.87,13.1,156950,0
2013-06-27,13.14,13.45,13.08,13.4,146135,0
2013-06-28,13.34,13.56,12.75,13.25,1169706,0
2013-07-01,13.48,13.5,13.13,13.48,182013,0
2013-07-02,13.54,13.59,12.99,13.34,145027,0
2013-07-03,13.24,13.36,13.05,13.35,44303,0
2013-07-05,13.56,13.59,13.1,13.31,137928,0
2013-07-08,13.33,13.478,13.03,13.21,270699,0
2013-07-09,13.28,13.41,13.11,13.34,171608,0
2013-07-10,13.29,13.48,13.1,13.44,190645,0
2013-07-11,13.51,13.55,13.4,13.55,140343,0
2013-07-12,13.49,13.85,13.49,13.73,76915,0
2013-07-15,13.71,13.86,13.63,13.72,111511,0
2013-07-16,13.76,13.76,13.39,13.42,152839,0
2013-07-17,13.45,13.8,13.45,13.76,78850,0
2013-07-18,13.74,13.8,13.505,13.54,135731,0
2013-07-19,13.51,13.57,13.2,13.34,223799,0
2013-07-22,13.33,13.41,13.2,13.36,125864,0
2013-07-23,13.37,13.615,13.37,13.44,159318,0
2013-07-24,13.44,13.528,13.27,13.31,116140,0
2013-07-25,13.3,13.63,13.3,13.48,110789,0
2013-07-26,13.36,13.61,13.28,13.3,424890,0
2013-07-29,13.3,13.43,13.11,13.13,129199,0
2013-07-30,13.22,13.33,12.93,13,67181,0
2013-07-31,13.06,13.09,12.8,12.83,137289,0
2013-08-01,12.7,12.85,12.38,12.53,424089,0
2013-08-02,12.46,12.56,12.37,12.54,206954,0
2013-08-05,12.46,12.86,12.46,12.83,149656,0
2013-08-06,12.77,12.9,12.49,12.51,153325,0
2013-08-07,12.5,12.54,12.29,12.46,128740,0
2013-08-08,12.52,12.63,12.24,12.51,133352,0
2013-08-09,12.49,12.55,12.07,12.14,218111,0
2013-08-12,12.04,12.18,11.81,12.18,236240,0
2013-08-13,12.15,12.18,11.82,11.97,315405,0
2013-08-14,11.91,12.055,11.57,11.74,243810,0
2013-08-15,11.55,11.662,11.38,11.52,255827,0
2013-08-16,11.61,11.92,11.41,11.79,281407,0
2013-08-19,11.74,11.82,11.46,11.52,224207,0
2013-08-20,11.6,11.78,11.5,11.59,147337,0
2013-08-21,11.59,11.62,11.31,11.44,171747,0
2013-08-22,11.55,11.73,11.36,11.49,106160,0
2013-08-23,11.5,11.63,11.42,11.61,79773,0
2013-08-26,11.64,11.79,11.63,11.75,78457,0
2013-08-27,11.68,11.68,10.97,11.21,280013,0
2013-08-28,11.27,11.59,11.07,11.52,142626,0
2013-08-29,11.47,11.82,10.82,11.73,225628,0
2013-08-30,11.69,11.932,11.32,11.54,222779,0
2013-09-03,11.64,11.79,11.44,11.69,183468,0
2013-09-04,11.68,12.26,11.61,12.23,187659,0
2013-09-05,12.24,12.35,12.02,12.27,135724,0
2013-09-06,12.34,12.98,12.22,12.66,287584,0
2013-09-09,12.74,13,12.53,12.92,164046,0
2013-09-10,13,13.42,12.71,12.81,258878,0
2013-09-11,12.76,12.92,12.57,12.64,92894,0
2013-09-12,12.68,13.19,12.68,13.07,176492,0
2013-09-13,13.13,13.13,12.71,12.93,89022,0
2013-09-16,13.19,13.19,12.8,12.94,283329,0
2013-09-17,12.92,13.25,12.92,13.17,337370,0
2013-09-18,13.24,13.45,13.15,13.3,392734,0
2013-09-19,13.29,13.3,13.065,13.11,183812,0
2013-09-20,13.12,13.35,12.87,13.04,263422,0
2013-09-23,13.03,13.29,12.96,13.21,119024,0
2013-09-24,13.27,13.27,12.85,13,84917,0
2013-09-25,13.05,13.26,12.86,13.14,194500,0
2013-09-26,13.2,13.2,13.04,13.13,59500,0
2013-09-27,12.86,13.67,12.86,13.51,222900,0
2013-09-30,13.42,13.53,13.3,13.45,124400,0
2013-10-01,13.41,13.49,13.19,13.31,113400,0
2013-10-02,13.21,13.24,12.98,12.98,91239,0
2013-10-03,13,13.04,12.63,12.72,86082,0
2013-10-04,12.69,12.84,12.63,12.76,91596,0
2013-10-07,12.67,12.78,12.57,12.72,62149,0
2013-10-08,12.74,12.9,12.55,12.62,118300,0
2013-10-09,12.63,12.85,12.46,12.48,117500,0
2013-10-10,12.64,12.74,12.48,12.54,108800,0
2013-10-11,12.55,12.92,12.39,12.72,145800,0
2013-10-14,12.68,12.99,12.61,12.86,150200,0
2013-10-15,12.85,13.08,12.75,12.85,123500,0
2013-10-16,12.94,12.98,12.71,12.79,92800,0
2013-10-17,12.76,13.09,12.76,13.03,100500,0
2013-10-18,13.16,13.22,12.94,13,125931,0
2013-10-21,12.87,13.11,12.87,13,186800,0
2013-10-22,13.07,13.22,12.87,12.95,113828,0
2013-10-23,12.92,13.06,12.85,12.98,117400,0
2013-10-24,13.04,13.15,12.83,13.12,64276,0
2013-10-25,13.15,13.18,12.99,13.1,113900,0
2013-10-28,13.13,13.23,13,13.02,76000,0
2013-10-29,13.1,13.1,12.64,12.91,61800,0
2013-10-30,12.89,12.91,12.28,12.32,175800,0
2013-10-31,11.81,12.1,11.31,11.52,577327,0
2013-11-01,11.52,11.56,11,11.18,362900,0
2013-11-04,11.24,11.51,11.2,11.39,184100,0
2013-11-05,11.38,11.45,11.27,11.34,117100,0
2013-11-06,11.37,11.75,11.18,11.55,183057,0
2013-11-07,11.58,11.83,11.5,11.61,203233,0
2013-11-08,11.6,12.41,11.6,12.32,195200,0
2013-11-11,12.34,12.65,12.33,12.35,102000,0
2013-11-12,12.36,12.448,12.03,12.07,102597,0
2013-11-13,12.02,12.21,11.63,11.83,120200,0
2013-11-14,11.85,11.88,11.51,11.54,121532,0
2013-11-15,11.53,11.76,11.53,11.74,156400,0
2013-11-18,11.81,11.95,11.69,11.76,66100,0
2013-11-19,11.74,12.18,11.7,12.03,131300,0
2013-11-20,12.1,12.44,12.05,12.42,129448,0
2013-11-21,12.46,12.75,12.27,12.61,171500,0
2013-11-22,12.62,12.79,12.45,12.71,91000,0
2013-11-25,12.81,12.95,12.45,12.54,95500,0
2013-11-26,12.6,12.6,12.27,12.3,162800,0
2013-11-27,12.34,12.58,12.31,12.38,66932,0
2013-11-29,12.51,12.51,12.33,12.39,43758,0
2013-12-02,12.35,12.62,12.22,12.35,155900,0
2013-12-03,12.36,12.46,12.18,12.3,117400,0
2013-12-04,12.3,12.45,11.89,12.16,167883,0
2013-12-05,12.12,12.18,11.85,12.05,52400,0
2013-12-06,12.15,12.26,12.03,12.23,72500,0
2013-12-09,12.28,12.46,12.2,12.28,92500,0
2013-12-10,12.36,12.55,12.36,12.42,157400,0
2013-12-11,12.46,12.54,12.31,12.41,115300,0
2013-12-12,12.39,12.44,12.29,12.32,97600,0
2013-12-13,12.37,12.5,12.25,12.49,142200,0
2013-12-16,12.54,12.78,12.31,12.66,132000,0
2013-12-17,12.57,12.78,12.52,12.7,148500,0
2013-12-18,12.75,13,12.355,12.84,136766,0
2013-12-19,12.88,12.91,12.75,12.83,235200,0
2013-12-20,12.92,13.49,12.57,13.08,424600,0
2013-12-23,13.27,13.27,12.94,13.09,151700,0
2013-12-24,13.02,13.11,12.87,13.04,43214,0
2013-12-26,13.13,13.32,13.03,13.18,102700,0
2013-12-27,13.22,13.23,13.06,13.18,56403,0
2013-12-30,13.22,13.57,13.13,13.45,124573,0
2013-12-31,13.55,13.7,13.36,13.44,131776,0
2014-01-02,13.44,13.71,13.26,13.68,115789,0
2014-01-03,13.89,15.126,13.89,14.96,826883,0
2014-01-06,14.54,16.65,14.54,15.67,782800,0
2014-01-07,15.77,17.78,15.77,17.64,1267600,0
2014-01-08,17.68,18.22,16.9,17.65,745300,0
2014-01-09,18,18.02,17.66,17.83,602800,0
2014-01-10,17.99,18,16.61,16.66,646100,0
2014-01-13,17.26,17.32,16.59,16.59,480600,0
2014-01-14,16.56,17.02,16.25,16.3,407200,0
2014-01-15,16.26,16.58,16.17,16.48,353727,0
2014-01-16,16.48,18.1,16.48,18.09,798300,0
2014-01-17,18,18.43,17.65,17.81,537300,0
2014-01-21,18,18.03,17.35,17.43,320900,0
2014-01-22,17.38,18.22,17.38,17.56,375060,0
2014-01-23,17.78,18.2,17.41,17.71,558505,0
2014-01-24,17.92,17.92,16.81,17.09,553500,0
2014-01-27,17.16,17.16,16.21,16.65,605899,0
2014-01-28,16.68,16.89,16.43,16.7,297900,0
2014-01-29,16.59,16.84,15.77,16.17,383900,0
2014-01-30,16.68,17.1,16.34,16.52,414852,0
2014-01-31,16.4,16.57,15.91,16,410500,0
2014-02-03,15.97,16.28,14.62,14.93,678338,0
2014-02-04,15.19,15.95,14.89,15.85,1134100,0
2014-02-05,14.49,17.06,14.26,16.59,1965922,0
2014-02-06,16.44,17.21,16.44,16.84,620057,0
2014-02-07,16.9,17.46,16.55,17.11,490359,0
2014-02-10,16.79,17.24,16.77,17.09,358940,0
2014-02-11,17,17.8,16.98,17.55,527726,0
2014-02-12,17.51,17.775,17.38,17.57,454216,0
2014-02-13,17.52,17.95,17.34,17.87,351252,0
2014-02-14,17.89,18.065,17.67,18.03,187664,0
2014-02-18,17.97,18.14,17.64,17.66,433097,0
2014-02-19,17.6,17.79,17.29,17.36,244894,0
2014-02-20,17.38,17.85,17.31,17.69,192643,0
2014-02-21,17.78,17.985,17.5,17.74,225337,0
2014-02-24,17.85,19.15,17.75,18.78,868047,0
2014-02-25,18.88,19.51,18.56,19.32,479157,0
2014-02-26,19.4,19.68,18.38,18.54,432791,0
2014-02-27,18.43,18.79,18.15,18.59,315561,0
2014-02-28,18.7,18.71,18.15,18.3,260693,0
2014-03-03,18.215,18.25,17.401,18.155,419626,0
2014-03-04,18.39,19.45,18.39,19.32,368258,0
2014-03-05,19.35,20.1,19,20.07,447820,0
2014-03-06,20.19,23.09,20.18,22.02,2015126,0
2014-03-07,22.71,22.71,21.41,21.6,818426,0
2014-03-10,21.6,21.66,20.65,21.17,472997,0
2014-03-11,20.9,21.25,20.641,20.71,491557,0
2014-03-12,20.504,20.94,20.131,20.34,604120,0
2014-03-13,20.59,21.31,20.16,20.76,383201,0
2014-03-14,20.6,21.07,20.27,20.7,278283,0
2014-03-17,20.85,21.21,20.3,20.74,391145,0
2014-03-18,20.81,22.04,20.76,21.5,402627,0
2014-03-19,21.42,22.05,21.289,21.86,544892,0
2014-03-20,21.98,22.28,21.47,22.18,677970,0
2014-03-21,22,22.05,19.37,20.04,1172623,0
2014-03-24,19.22,19.8,18.42,19.22,1175154,0
2014-03-25,19.5,19.64,18.58,18.67,566821,0
2014-03-26,18.91,19.5,18.03,18.29,805500,0
2014-03-27,18.22,18.32,17.42,18.02,688208,0
2014-03-28,18.02,18.29,17.78,18.05,471389,0
2014-03-31,18.13,19.01,18.13,18.71,418561,0
2014-04-01,18.73,19.71,18.7,19.46,364588,0
2014-04-02,19.45,19.49,18.74,18.75,305148,0
2014-04-03,18.72,18.78,17.62,17.626,691354,0
2014-04-04,17.83,18.09,16.54,16.62,582177,0
2014-04-07,16.08,16.53,15.62,15.71,660887,0
2014-04-08,15.7,15.92,15.28,15.4,656064,0
2014-04-09,15.34,16.06,15.34,16.05,335160,0
2014-04-10,16,16.18,14.74,14.9,635348,0
2014-04-11,14.82,15.44,14.61,14.9,495897,0
2014-04-14,15.09,15.44,14.37,14.54,340690,0
2014-04-15,14.59,14.59,13.77,14.23,661885,0
2014-04-16,14.05,14.28,13.682,13.87,585444,0
2014-04-17,13.84,14.16,13.68,13.92,367524,0
2014-04-21,13.97,14.52,13.78,14.49,320064,0
2014-04-22,14.58,15.2,14.43,14.8,418576,0
2014-04-23,14.72,14.95,14.35,14.44,242495,0
2014-04-24,14.51,14.64,13.68,13.89,348015,0
2014-04-25,13.76,13.76,12.9,13.39,706405,0
2014-04-28,13.41,13.57,12.69,12.88,445254,0
2014-04-29,12.98,13.07,12.69,12.89,228920,0
2014-04-30,12.81,12.87,12.58,12.85,357075,0
2014-05-01,12.76,13.35,12.61,13.07,814516,0
2014-05-02,12,12.68,12,12.23,1257966,0
2014-05-05,12.19,12.22,11.4,11.43,873734,0
2014-05-06,11.34,11.49,10.86,10.9,1402936,0
2014-05-07,10.96,11.18,10.7,10.92,1165439,0
2014-05-08,10.88,11.28,10.78,10.85,1035238,0
2014-05-09,10.84,11.2,10.66,10.9,586850,0
2014-05-12,10.96,11.14,10.86,10.92,499937,0
2014-05-13,10.8,10.83,10.41,10.5,646191,0
2014-05-14,10.45,10.94,10.08,10.82,1261324,0
2014-05-15,10.64,10.9,10.29,10.33,752925,0
2014-05-16,10.41,10.43,9.98,10.14,812963,0
2014-05-19,10.46,11.15,10.31,10.7,1298284,0
2014-05-20,10.71,11.22,10.71,11.1,607375,0
2014-05-21,11.05,11.45,10.83,10.94,568178,0
2014-05-22,10.99,11.11,10.58,10.73,347224,0
2014-05-23,10.74,11.17,10.61,10.98,289655,0
2014-05-27,11,11.18,10.86,10.99,257851,0
2014-05-28,10.91,11.02,10.6,10.75,286302,0
2014-05-29,10.85,10.98,10.56,10.68,221882,0
2014-05-30,10.86,11.03,10.51,10.6,375768,0
2014-06-02,10.59,10.67,10.34,10.4,354065,0
2014-06-03,10.38,10.48,9.97,10.01,320861,0
2014-06-04,9.92,10.09,9.71,9.99,254988,0
2014-06-05,10.13,11.05,10.13,10.99,825608,0
2014-06-06,11.09,11.26,10.816,11,330513,0
2014-06-09,11.03,11.6,10.945,11.34,371249,0
2014-06-10,11.24,11.33,10.88,10.94,249200,0
2014-06-11,10.83,11.04,10.51,10.68,291256,0
2014-06-12,11.16,11.65,11.05,11.61,990925,0
2014-06-13,11.62,11.98,11.4,11.54,817219,0
2014-06-16,11.6,12.3,11.4,11.68,622789,0
2014-06-17,11.5,11.74,11.46,11.7,384138,0
2014-06-18,11.71,11.79,11.472,11.79,347804,0
2014-06-19,11.76,11.84,11.51,11.65,163170,0
2014-06-20,11.67,11.82,11.6,11.73,375643,0
2014-06-23,11.593,11.757,11.55,11.6,240511,0
2014-06-24,11.61,12.16,11.544,11.77,302967,0
2014-06-25,11.65,11.91,11.4,11.81,292528,0
2014-06-26,11.83,12.01,11.7,11.93,185350,0
2014-06-27,11.84,12.52,11.84,12.45,773951,0
2014-06-30,12.42,12.8,12.2,12.57,352867,0
2014-07-01,12.62,13.4,12.55,13.16,432013,0
2014-07-02,13.1,13.72,13.05,13.25,464900,0
2014-07-03,13.28,13.44,13.11,13.41,158243,0
2014-07-07,13.41,13.41,12.45,12.66,351346,0
2014-07-08,12.52,12.632,11.93,12.06,324009,0
2014-07-09,12.07,12.55,12.05,12.45,356133,0
2014-07-10,12.13,12.198,12,12.1,246874,0
2014-07-11,12.18,13.15,11.97,12.17,791753,0
2014-07-14,12.29,12.78,12.07,12.73,426086,0
2014-07-15,12.67,12.76,12.04,12.11,301279,0
2014-07-16,12.34,13.33,12.34,13.29,1374619,0
2014-07-17,13.17,13.41,12.6,12.75,487556,0
2014-07-18,12.73,13.41,12.67,13.26,285097,0
2014-07-21,13.2,13.89,13.1,13.69,287187,0
2014-07-22,13.77,14.25,13.703,13.8,200433,0
2014-07-23,13.78,14.09,13.71,14.02,219104,0
2014-07-24,13.92,13.954,13.39,13.52,147127,0
2014-07-25,13.36,13.79,13.21,13.76,215524,0
2014-07-28,13.78,13.96,13.32,13.81,240980,0
2014-07-29,13.81,14.37,13.644,14.02,437697,0
2014-07-30,14.16,14.41,13.38,13.53,472418,0
2014-07-31,13.33,13.47,12.83,13.1,352939,0
2014-08-01,11,12.24,11,11.33,789504,0
2014-08-04,11.42,11.98,10.44,10.58,1228451,0
2014-08-05,10.5,11.55,10.5,11.32,527369,0
2014-08-06,11.27,12.03,11.22,11.87,438881,0
2014-08-07,11.97,11.97,11.04,11.12,371098,0
2014-08-08,11.09,11.39,11.05,11.28,187079,0
2014-08-11,11.3,11.39,11.112,11.3,192387,0
2014-08-12,11.24,11.375,11.06,11.34,405090,0
2014-08-13,11.72,11.74,11.24,11.52,390926,0
2014-08-14,11.48,11.642,11.33,11.37,170896,0
2014-08-15,11.3,11.55,11.21,11.31,205457,0
2014-08-18,11.43,11.62,11.071,11.58,105766,0
2014-08-19,11.62,11.71,11.45,11.5,127411,0
2014-08-20,11.42,11.67,11.356,11.45,70026,0
2014-08-21,11.4,11.79,11.31,11.79,180997,0
2014-08-22,11.71,12.25,11.576,12.16,236279,0
2014-08-25,12.22,12.486,11.76,11.84,122149,0
2014-08-26,11.82,12.28,11.678,11.93,99765,0
2014-08-27,11.99,12.356,11.72,11.86,73603,0
2014-08-28,11.75,11.91,11.55,11.59,98797,0
2014-08-29,11.59,11.95,11.54,11.83,74348,0
2014-09-02,11.93,11.99,11.57,11.69,166941,0
2014-09-03,11.93,12.26,11.74,11.92,253826,0
2014-09-04,11.64,12.05,11.64,12.02,118507,0
2014-09-05,12.02,12.23,11.95,12.19,162751,0
2014-09-08,12.22,13.89,12.22,13.15,593070,0
2014-09-09,13.12,13.57,12.59,13.19,305850,0
2014-09-10,13.22,13.274,12.73,12.8,129725,0
2014-09-11,12.73,13.59,12.666,13.36,156720,0
2014-09-12,13.32,13.36,12.9,13.1,189923,0
2014-09-15,13.05,13.1,12.55,12.8,449934,0
2014-09-16,12.73,12.83,12.63,12.75,143738,0
2014-09-17,12.69,12.945,12.54,12.75,116744,0
2014-09-18,12.79,13.01,12.38,12.62,138650,0
2014-09-19,12.66,12.8,12.36,12.45,415445,0
2014-09-22,12.31,12.41,12.05,12.3,379445,0
2014-09-23,12.21,12.438,12.11,12.18,279288,0
2014-09-24,12.15,12.2,11.76,11.9,213016,0
2014-09-25,11.85,12.11,11.73,11.81,322402,0
2014-09-26,12.02,12.15,11.51,11.65,272596,0
2014-09-29,11.48,12.046,11.19,11.34,264016,0
2014-09-30,11.35,11.48,10.97,11.07,437693,0
2014-10-01,11.03,11.04,10.3,10.38,585221,0
2014-10-02,10.34,10.86,10.19,10.69,455548,0
2014-10-03,10.86,11.08,10.72,10.91,311769,0
2014-10-06,10.91,11.48,10.57,10.86,244840,0
2014-10-07,10.8,10.804,10.4,10.41,192974,0
2014-10-08,10.39,10.52,9.85,10.49,433194,0
2014-10-09,10.44,10.49,9.33,10,995222,0
2014-10-10,9.93,10.11,9.69,10.02,371970,0
2014-10-13,9.86,10.2,9.51,9.98,290983,0
2014-10-14,10.08,10.41,9.69,9.78,297470,0
2014-10-15,9.63,10.39,9.43,10.34,190788,0
2014-10-16,9.835,11.1,9.835,11.05,269411,0
2014-10-17,11.26,11.854,10.71,10.79,221617,0
2014-10-20,10.71,11.01,10.65,10.75,190860,0
2014-10-21,10.8,10.95,10.45,10.57,236643,0
2014-10-22,10.56,11.72,10.04,10.05,223598,0
2014-10-23,10.14,10.44,10,10.05,241532,0
2014-10-24,10.03,10.18,9.65,9.97,261328,0
2014-10-27,9.89,10.48,9.89,10.34,348752,0
2014-10-28,10.39,10.67,10.24,10.53,478317,0
2014-10-29,9.25,10.48,9.1,10,1669166,0
2014-10-30,9.93,10.38,9.815,10.18,329866,0
2014-10-31,10.43,10.715,9.99,10.15,560117,0
2014-11-03,10.13,10.652,10.05,10.09,300566,0
2014-11-04,10.02,10.36,10.02,10.3,193467,0
2014-11-05,10.32,10.62,9.98,10.06,251378,0
2014-11-06,10.05,10.29,10.05,10.27,151923,0
2014-11-07,10.514,10.518,10.14,10.24,185744,0
2014-11-10,10.19,10.59,10.09,10.59,251495,0
2014-11-11,10.95,11.12,10.4,11,264767,0
2014-11-12,10.94,11.1,10.79,10.98,143603,0
2014-11-13,11.03,11.38,10.66,10.82,240210,0
2014-11-14,10.79,11.15,10.765,11.09,334899,0
2014-11-17,11.23,11.27,10.86,10.94,153792,0
2014-11-18,11,11.05,10.63,10.78,207165,0
2014-11-19,10.95,10.99,10.25,10.3,162060,0
2014-11-20,10.21,10.83,10.19,10.8,189348,0
2014-11-21,11,11,10.61,10.68,384683,0
2014-11-24,10.68,10.873,10.56,10.85,387869,0
2014-11-25,10.89,10.98,10.68,10.81,159260,0
2014-11-26,10.78,10.95,10.74,10.9,178083,0
2014-11-28,10.87,11.22,10.72,10.81,205600,0
2014-12-01,10.75,10.9,10.25,10.25,205210,0
2014-12-02,10.23,10.6,10.16,10.44,109120,0
2014-12-03,10.49,10.97,10.33,10.73,169406,0
2014-12-04,10.73,10.79,10.42,10.52,100530,0
2014-12-05,10.53,10.99,10.53,10.73,127956,0
2014-12-08,10.68,10.695,10.25,10.49,468328,0
2014-12-09,10.35,10.72,10.27,10.54,433410,0
2014-12-10,10.49,10.57,10.13,10.17,213675,0
2014-12-11,10.26,10.43,9.86,9.93,773017,0
2014-12-12,9.8,10.17,9.19,9.23,313895,0
2014-12-15,9.3,9.35,8.89,8.97,202685,0
2014-12-16,8.91,9.29,8.78,8.8,381045,0
2014-12-17,8.84,9.14,8.7,9.13,313899,0
2014-12-18,9.16,10.07,9.16,9.94,1335074,0
2014-12-19,9.91,10.47,9.65,10.41,875807,0
2014-12-22,10.5,10.66,10.44,10.49,255023,0
2014-12-23,10.61,10.79,10.3,10.33,291870,0
2014-12-24,10.25,10.35,10.08,10.14,104600,0
2014-12-26,10.13,10.36,10.04,10.34,73494,0
2014-12-29,10.31,10.46,10.01,10.2,395142,0
2014-12-30,10.12,10.4,10.02,10.05,217000,0
2014-12-31,10.12,10.52,9.99,10.38,303779,0
2015-01-02,10.45,10.45,9.92,10.27,314931,0
2015-01-05,10.16,10.37,9.93,10.08,669002,0
2015-01-06,10.01,10.24,9.291,10.03,829039,0
2015-01-07,10.11,10.22,9.73,9.97,407662,0
2015-01-08,10.01,10.26,9.85,9.97,283407,0
2015-01-09,9.93,10.16,9.86,10.07,346598,0
2015-01-12,10.07,10.5,9.77,10.02,516725,0
2015-01-13,10.03,10.49,9.8,10.08,362801,0
2015-01-14,9.93,10.41,9.885,10.01,301458,0
2015-01-15,10.27,10.29,9.39,9.93,498455,0
2015-01-16,9.87,10.38,9.87,10.25,674022,0
2015-01-20,10.4,10.68,9.96,10.46,506271,0
2015-01-21,10.41,10.5,9.51,9.54,413164,0
2015-01-22,9.55,9.87,9.28,9.69,486443,0
2015-01-23,9.68,9.81,9.48,9.66,259059,0
2015-01-26,9.62,9.78,9.44,9.52,235443,0
2015-01-27,9.43,9.68,9.19,9.51,230413,0
2015-01-28,9.69,9.69,9.075,9.2,311800,0
2015-01-29,9.18,9.63,9.06,9.37,279173,0
2015-01-30,9.27,9.48,8.88,8.89,273063,0
2015-02-02,9.1,9.39,8.36,8.68,313717,0
2015-02-03,8.69,9.33,8.64,9.25,647345,0
2015-02-04,9.18,9.2,8.81,8.9,321699,0
2015-02-05,8.97,9.21,8.79,9.1,304491,0
2015-02-06,9.13,9.5,9.08,9.27,255042,0
2015-02-09,9.1,9.56,9.065,9.16,216383,0
2015-02-10,9.14,9.17,8.93,8.99,226711,0
2015-02-11,8.95,9.29,8.88,9.23,332381,0
2015-02-12,9.23,9.62,9.12,9.44,372207,0
2015-02-13,9.62,9.65,9.22,9.6,548356,0
2015-02-17,9.66,10,9.48,9.81,589146,0
2015-02-18,9.82,10.25,9.55,9.9,943887,0
2015-02-19,8.18,9.04,8.08,8.85,1817233,0
2015-02-20,8.86,8.9501,8.545,8.77,815871,0
2015-02-23,8.75,8.92,8.39,8.43,620710,0
2015-02-24,8.41,8.64,8.355,8.42,410693,0
2015-02-25,8.44,8.57,8.44,8.47,198000,0
2015-02-26,8.51,8.88,8.48,8.83,330805,0
2015-02-27,8.78,8.97,8.72,8.73,377819,0
2015-03-02,8.71,8.88,8.54,8.65,403300,0
2015-03-03,8.6,8.68,8.33,8.35,368400,0
2015-03-04,8.28,8.48,7.98,8.05,249500,0
2015-03-05,8.04,8.16,7.96,8.09,291700,0
2015-03-06,7.99,8.1,7.91,8,253300,0
2015-03-09,8.01,8.02,7.78,7.83,237400,0
2015-03-10,7.7,7.74,7.53,7.56,500800,0
2015-03-11,7.55,7.55,7.25,7.32,539400,0
2015-03-12,7.29,7.56,7.29,7.55,405000,0
2015-03-13,7.6,7.78,7.55,7.67,260300,0
2015-03-16,7.69,7.72,7.22,7.3,244700,0
2015-03-17,7.33,7.33,7.01,7.14,349800,0
2015-03-18,7.12,7.61,7.01,7.39,572300,0
2015-03-19,7.67,7.8,7.34,7.49,401800,0
2015-03-20,7.56,7.82,7.48,7.72,367600,0
2015-03-23,7.74,7.79,7.6,7.71,156400,0
2015-03-24,7.72,8.23,7.72,8.12,275400,0
2015-03-25,8.16,8.16,7.72,7.79,184900,0
2015-03-26,7.73,7.99,7.56,7.85,184500,0
2015-03-27,7.87,7.93,7.62,7.73,194800,0
2015-03-30,7.75,8.15,7.75,8.13,386200,0
2015-03-31,8.15,8.48,8.03,8.23,431885,0
2015-04-01,8.13,8.52,7.93,8.39,349900,0
2015-04-02,8.39,8.63,8.29,8.57,300600,0
2015-04-06,8.43,8.73,8.18,8.7,314600,0
2015-04-07,8.68,9.02,8.66,8.79,442285,0
2015-04-08,8.73,9.47,8.64,8.82,307400,0
2015-04-09,8.8,8.81,8.56,8.62,293798,0
2015-04-10,8.69,9.09,8.48,8.92,288500,0
2015-04-13,9.06,9.06,8.75,8.93,274400,0
2015-04-14,8.91,9.47,8.8,9.1,230600,0
2015-04-15,9.17,9.82,9.17,9.67,1176945,0
2015-04-16,9.7,10.17,9.53,10.09,302102,0
2015-04-17,10.07,10.2,9.47,9.82,436100,0
2015-04-20,9.91,10.17,9.735,9.86,270880,0
2015-04-21,9.46,10,9.25,9.91,347293,0
2015-04-22,9.75,10.04,9.52,9.97,564873,0
2015-04-23,9.87,9.98,9.62,9.92,388800,0
2015-04-24,9.9,10.22,9.8,10.01,390300,0
2015-04-27,10,10.43,9.95,10.2,364800,0
2015-04-28,10.19,10.48,10.1,10.37,291400,0
2015-04-29,10.35,10.45,10.01,10.04,213200,0
2015-04-30,9.81,9.99,9.49,9.65,230100,0
2015-05-01,9.64,9.77,9.15,9.27,261000,0
2015-05-04,9.27,9.45,8.97,9,267500,0
2015-05-05,8.84,9.27,8.84,9.06,371100,0
2015-05-06,9.12,9.38,8.86,8.96,316404,0
2015-05-07,8.85,9.02,8.62,8.71,528007,0
2015-05-08,7.06,7.82,7.06,7.66,1721200,0
2015-05-11,7.63,7.68,7.32,7.43,470000,0
2015-05-12,7.57,7.57,7.17,7.21,654319,0
2015-05-13,7.43,7.43,7.03,7.11,618000,0
2015-05-14,7.14,7.32,7.14,7.27,415200,0
2015-05-15,7.25,7.53,7.22,7.34,618943,0
2015-05-18,7.35,7.4,7.23,7.34,540516,0
2015-05-19,7.39,7.48,7.29,7.33,363900,0
2015-05-20,7.37,7.39,7.26,7.27,251600,0
2015-05-21,7.23,7.33,7.07,7.2,345800,0
2015-05-22,7.17,7.32,7.14,7.24,481500,0
2015-05-26,7.23,7.31,6.98,7.05,583393,0
2015-05-27,7.02,7.02,6.78,6.88,333100,0
2015-05-28,6.83,7.05,6.79,7.01,345234,0
2015-05-29,7.03,7.1,6.96,7,610200,0
2015-06-01,6.99,7.08,6.79,6.92,550801,0
2015-06-02,6.9,7.04,6.83,6.84,356016,0
2015-06-03,6.93,7.69,6.86,7.36,692300,0
2015-06-04,7.34,8.26,7.34,7.56,512800,0
2015-06-05,7.57,8.44,7.57,8.36,768000,0
2015-06-08,8.32,9.6,8.32,9.39,1008000,0
2015-06-09,9.29,9.32,8.67,9,461160,0
2015-06-10,9.05,10.04,8.9,9.94,846972,0
2015-06-11,9.9,10.15,9.48,10.13,520180,0
2015-06-12,10.13,10.98,9.94,10.89,684000,0
2015-06-15,10.85,12.59,10.55,11.34,939100,0
2015-06-16,11.5,11.6,9.96,11.48,886600,0
2015-06-17,11.39,11.77,10.62,11.33,407500,0
2015-06-18,11.3,11.53,10.66,10.66,1004000,0
2015-06-19,10.74,10.87,10.23,10.29,1034900,0
2015-06-22,10.4,11.2,10.29,11.12,522700,0
2015-06-23,11.04,12.09,10.948,11.82,1153600,0
2015-06-24,11.72,11.96,10.16,10.22,807900,0
2015-06-25,10.31,10.7,9.47,9.85,850000,0
2015-06-26,9.9,9.98,9.5,9.52,638100,0
2015-06-29,9.38,9.42,8.44,8.48,593000,0
2015-06-30,8.78,10.07,8.57,9.32,911452,0
2015-07-01,9.41,9.61,8.56,8.97,496600,0
2015-07-02,8.99,9.06,8.65,8.76,242800,0
2015-07-06,8.6,8.72,8.21,8.53,315400,0
2015-07-07,8.52,8.57,7.84,8.52,281300,0
2015-07-08,8.4,8.74,7.99,8.41,325200,0
2015-07-09,8.49,9,8.33,8.94,319400,0
2015-07-10,9.11,9.59,8.99,9.28,305500,0
2015-07-13,9.27,9.59,9.09,9.55,303300,0
2015-07-14,9.58,9.65,9.4,9.59,258542,0
2015-07-15,9.54,9.65,9.25,9.44,327726,0
2015-07-16,9.56,9.58,9.22,9.27,275300,0
2015-07-17,9.24,9.95,9.24,9.83,423700,0
2015-07-20,9.81,9.96,9.63,9.8,317900,0
2015-07-21,9.81,9.96,9.53,9.8,250600,0
2015-07-22,9.74,9.83,9.61,9.69,180300,0
2015-07-23,9.77,10.29,9.77,10.09,630000,0
2015-07-24,10.07,10.25,9.06,9.43,271900,0
2015-07-27,9.31,9.37,8.81,8.87,151300,0
2015-07-28,8.95,9.09,8.56,8.8,248200,0
2015-07-29,8.76,9.03,8.46,8.69,197300,0
2015-07-30,8.61,8.92,8.22,8.25,247200,0
2015-07-31,8.28,8.62,8.02,8.13,225500,0
2015-08-03,8.1,8.1,7.74,8,179550,0
2015-08-04,8.04,8.06,7.8,7.88,122100,0
2015-08-05,7.96,8.15,7.67,7.69,177000,0
2015-08-06,7.6,7.89,7.5777,7.65,227972,0
2015-08-07,7.57,7.65,6.92,7.14,512600,0
2015-08-10,7.23,7.23,6.81,7.11,915000,0
2015-08-11,6.78,8.04,6.78,7.6,666638,0
2015-08-12,7.55,7.77,7.28,7.68,303300,0
2015-08-13,7.63,7.98,7.46,7.65,318500,0
2015-08-14,7.62,8.06,7.55,7.8,198400,0
2015-08-17,7.76,8.08,7.72,8.05,217700,0
2015-08-18,7.99,8.01,7.65,7.9,134800,0
2015-08-19,7.82,8.18,7.73,7.98,254400,0
2015-08-20,7.84,8.19,7.6,7.73,560500,0
2015-08-21,7.59,7.82,7.44,7.65,416100,0
2015-08-24,7.05,7.56,6.93,7.03,518597,0
2015-08-25,7.39,7.48,7.09,7.17,637000,0
2015-08-26,7.34,7.91,7.15,7.75,376200,0
2015-08-27,8,8.35,7.78,7.93,347100,0
2015-08-28,7.89,8.51,7.89,8.28,239400,0
2015-08-31,8.31,8.55,8.09,8.4,283200,0
2015-09-01,8.06,8.4,8.03,8.16,250900,0
2015-09-02,8.22,8.51,8.04,8.27,256400,0
2015-09-03,8.24,8.41,7.94,7.98,198600,0
2015-09-04,7.84,7.96,7.7,7.75,187700,0
2015-09-08,7.9,7.98,7.78,7.9,128500,0
2015-09-09,7.93,8.01,7.63,7.66,158700,0
2015-09-10,7.62,7.85,7.48,7.6,88916,0
2015-09-11,7.53,7.87,7.46,7.77,185400,0
2015-09-14,7.77,7.9,7.63,7.85,163700,0
2015-09-15,7.84,8.22,7.81,8.19,124162,0
2015-09-16,8.16,8.4,8.06,8.12,211800,0
2015-09-17,8.06,8.545,8.01,8.08,265016,0
2015-09-18,7.91,8.65,7.2,7.64,644100,0
2015-09-21,7.68,7.91,7.31,7.31,205800,0
2015-09-22,7.17,7.25,6.94,7,258100,0
2015-09-23,6.97,6.99,6.4,6.79,522900,0
2015-09-24,6.69,6.75,6.42,6.62,277209,0
2015-09-25,6.71,6.97,6.4,6.43,239000,0
2015-09-28,6.37,6.41,5.97,6.05,383213,0
2015-09-29,6.06,6.25,5.95,6.03,274800,0
2015-09-30,6.14,6.47,5.96,6.15,384200,0
2015-10-01,6.2,6.29,5.66,5.75,282000,0
2015-10-02,5.69,6.47,5.6,6.38,833800,0
2015-10-05,6.48,6.86,6.38,6.78,214828,0
2015-10-06,6.82,6.97,6.68,6.8,130800,0
2015-10-07,6.81,7.28,6.81,7.26,180300,0
2015-10-08,7.18,7.37,7.05,7.1,205600,0
2015-10-09,7.08,7.24,7.04,7.1,193400,0
2015-10-12,7.1,7.18,6.88,7.11,125283,0
2015-10-13,7.07,7.26,6.97,6.99,109200,0
2015-10-14,7.02,7.25,6.89,7.08,173100,0
2015-10-15,7.13,7.54,7.05,7.52,173500,0
2015-10-16,7.59,7.68,7.31,7.62,176600,0
2015-10-19,7.54,7.7799,7.43,7.61,174793,0
2015-10-20,7.49,7.75,7.36,7.43,119451,0
2015-10-21,7.5,7.66,7.06,7.07,199900,0
2015-10-22,7.15,7.6,7.01,7.24,233700,0
2015-10-23,7.32,7.53,7.21,7.44,145300,0
2015-10-26,7.45,7.85,7.45,7.75,223000,0
2015-10-27,7.72,7.72,7.24,7.56,154900,0
2015-10-28,7.67,7.97,7.44,7.85,452000,0
2015-10-29,7.8,7.9,7.4,7.51,223200,0
2015-10-30,7.5,7.6,6.99,7.13,318500,0
2015-11-02,7.1,7.777,6.95,7.73,156798,0
2015-11-03,7.69,8.2,7.11,8.07,331200,0
2015-11-04,8.09,8.34,8.0011,8.31,164710,0
2015-11-05,8.23,8.44,7.71,7.72,265800,0
2015-11-06,7.64,7.9,7.57,7.76,192100,0
2015-11-09,7.71,7.78,7.32,7.39,187894,0
2015-11-10,6.71,6.99,6.22,6.25,1264800,0
2015-11-11,6.25,6.53,6,6.05,476200,0
2015-11-12,6,6.18,5.85,5.98,425700,0
2015-11-13,5.94,6.1,5.87,6.01,450900,0
2015-11-16,6.04,6.21,5.97,6.01,291900,0
2015-11-17,6.03,6.1,5.85,6,328000,0
2015-11-18,6.05,6.09,5.89,5.9,166300,0
2015-11-19,5.87,6.13,5.76,5.94,449900,0
2015-11-20,6,6.11,5.81,5.95,272800,0
2015-11-23,5.9,6.15,5.9,5.98,193900,0
2015-11-24,5.93,6.35,5.93,6.3,219300,0
2015-11-25,6.27,6.53,6.27,6.47,142200,0
2015-11-27,6.45,6.52,6.33,6.39,76800,0
2015-11-30,6.41,6.54,6.31,6.39,368700,0
2015-12-01,6.4,6.54,6.36,6.5,142305,0
2015-12-02,6.47,6.54,6.42,6.45,230777,0
2015-12-03,6.48,6.62,6.42,6.54,281573,0
2015-12-04,6.46,6.58,6.4,6.49,284300,0
2015-12-07,6.45,6.53,5.94,6.03,190200,0
2015-12-08,5.93,6.26,5.85,5.99,321168,0
2015-12-09,5.98,6.25,5.98,6.08,237600,0
2015-12-10,6.08,6.35,5.96,6.26,254000,0
2015-12-11,6.1,6.25,5.98,6.03,217400,0
2015-12-14,6,6.06,5.84,5.98,261835,0
2015-12-15,6.02,6.2,5.93,5.96,161500,0
2015-12-16,5.98,6.22,5.95,6.14,157400,0
2015-12-17,6.14,6.2,5.7,5.77,690300,0
2015-12-18,5.8,5.88,5.42,5.62,934100,0
2015-12-21,5.69,5.91,5.23,5.8,255000,0
2015-12-22,5.81,6.03,5.78,5.97,182786,0
2015-12-23,5.97,6.23,5.9,6.03,204100,0
2015-12-24,6.05,6.24,5.8418,6.13,85073,0
2015-12-28,6.05,6.28,5.98,6.1,223810,0
2015-12-29,6.13,6.24,6,6.2,117391,0
2015-12-30,6.15,6.275,6.04,6.07,95277,0
2015-12-31,6.02,6.14,5.661,6.02,128158,0
2016-01-04,5.84,6.22,5.51,5.81,312887,0
2016-01-05,5.84,5.94,5.46,5.51,242527,0
2016-01-06,5.42,5.52,5.27,5.36,160561,0
2016-01-07,5.25,5.3,5,5.09,232147,0
2016-01-08,5.14,5.27,4.96,5.02,251028,0
2016-01-11,5.07,5.24,4.96,5.17,245909,0
2016-01-12,5.27,5.69,4.95,5.12,287490,0
2016-01-13,5.16,5.31,4.99,5.01,295546,0
2016-01-14,5,5.31,4.96,5.05,218385,0
2016-01-15,4.9,5.11,4.7,5.03,300738,0
2016-01-19,5.11,5.25,4.81,4.83,312100,0
2016-01-20,4.73,4.81,4.43,4.74,264681,0
2016-01-21,4.77,5.13,4.68,5.06,309952,0
2016-01-22,5.16,5.25,4.91,4.95,159006,0
2016-01-25,4.91,5.06,4.435,4.49,263021,0
2016-01-26,4.51,4.71,4.35,4.7,351331,0
2016-01-27,4.64,4.74,4.44,4.6,146651,0
2016-01-28,4.63,4.74,4.505,4.71,221934,0
2016-01-29,4.74,4.87,4.61,4.71,170390,0
2016-02-01,4.63,4.79,4.54,4.73,116255,0
2016-02-02,4.63,4.89,4.63,4.87,211529,0
2016-02-03,4.87,5.02,4.66,4.92,292051,0
2016-02-04,4.9,5.25,4.9,5.1,313679,0
2016-02-05,5.01,5.06,4.83,4.89,383047,0
2016-02-08,4.81,4.82,4.52,4.65,215879,0
2016-02-09,4.34,4.635,4.275,4.4,303554,0
2016-02-10,4.33,4.55,4.3,4.47,297230,0
2016-02-11,4.35,4.36,3.91,4.12,252128,0
2016-02-12,4.15,4.2,4.03,4.16,167405,0
2016-02-16,4.21,4.24,4.05,4.09,112743,0
2016-02-17,4.11,4.335,4.01,4.25,482714,0
2016-02-18,4.29,4.37,4.22,4.25,274860,0
2016-02-19,4.25,4.3999,4.12,4.22,339681,0
2016-02-22,4.26,4.37,4.2148,4.25,363085,0
2016-02-23,4.26,4.95,4.26,4.6,470371,0
2016-02-24,4.53,4.87,4.42,4.64,390406,0
2016-02-25,5.05,6.4755,5,6.34,3097812,0
2016-02-26,6.13,6.928,6.12,6.47,1383989,0
2016-02-29,6.18,6.38,5.88,6.23,932967,0
2016-03-01,6.27,6.385,5.85,6.09,443780,0
2016-03-02,6.11,6.89,6.07,6.79,523264,0
2016-03-03,6.84,7,6.52,6.96,752964,0
2016-03-04,7,7.25,6.845,6.88,287380,0
2016-03-07,6.92,7.23,6.88,7.19,299472,0
2016-03-08,7.22,7.24,6.88,6.93,322735,0
2016-03-09,6.99,7.02,6.725,6.85,164512,0
2016-03-10,6.92,7.04,6.61,6.77,242665,0
2016-03-11,6.85,7,6.59,7,168834,0
2016-03-14,6.96,7.02,6.795,6.83,164563,0
2016-03-15,6.79,6.79,6.37,6.41,164991,0
2016-03-16,6.22,6.38,6.06,6.28,357162,0
2016-03-17,6.35,6.78,6.35,6.65,286308,0
2016-03-18,6.7,6.8,6.57,6.59,504377,0
2016-03-21,6.61,7.08,6.61,6.89,250848,0
2016-03-22,6.82,6.95,6.64,6.71,167249,0
2016-03-23,6.72,6.76,6.27,6.28,149237,0
2016-03-24,6.26,6.45,6.17,6.39,205396,0
2016-03-28,6.43,6.65,6.27,6.54,241081,0
2016-03-29,6.55,6.87,6.45,6.79,184466,0
2016-03-30,6.82,6.98,6.46,6.66,154512,0
2016-03-31,6.68,6.85,6.45,6.64,179634,0
2016-04-01,6.57,6.61,6.36,6.43,164947,0
2016-04-04,6.45,6.71,6.27,6.43,292035,0
2016-04-05,6.35,6.55,6.235,6.34,141876,0
2016-04-06,6.49,6.78,6.39,6.75,204865,0
2016-04-07,6.45,7.2672,6.41,6.78,547202,0
2016-04-08,6.83,6.9999,6.44,6.51,181752,0
2016-04-11,6.53,6.71,6.32,6.35,107744,0
2016-04-12,6.35,6.55,6.23,6.5,152832,0
2016-04-13,6.55,6.79,6.37,6.59,177733,0
2016-04-14,6.62,6.84,6.53,6.77,141471,0
2016-04-15,6.71,6.92,6.68,6.89,136632,0
2016-04-18,6.82,6.86,6.66,6.78,118668,0
2016-04-19,6.84,7.01,6.84,6.9,405619,0
2016-04-20,6.97,7.04,6.82,7.01,748405,0
2016-04-21,7.16,7.44,6.87,7.01,200694,0
2016-04-22,6.98,7.14,6.93,7.12,475037,0
2016-04-25,7.12,7.25,7.03,7.22,366791,0
2016-04-26,7.27,7.42,7.18,7.4,143116,0
2016-04-27,7.4,7.69,7.3,7.45,238423,0
2016-04-28,7.33,7.71,7.32,7.58,286734,0
2016-04-29,7.54,7.578,6.83,6.89,148199,0
2016-05-02,6.87,7.02,6.71,6.91,163324,0
2016-05-03,6.84,7.05,6.774,7.05,310916,0
2016-05-04,7.04,7.04,6.56,6.7,373958,0
2016-05-05,6.75,6.83,6.45,6.48,181189,0
2016-05-06,6.47,6.6,6.27,6.38,174568,0
2016-05-09,6.3,6.42,6.23,6.39,166267,0
2016-05-10,6.4,7.03,6.38,6.97,389141,0
2016-05-11,7.09,8.1,7.07,7.93,874469,0
2016-05-12,7.81,8.1,7.76,7.84,367706,0
2016-05-13,7.81,8.16,7.81,8,370278,0
2016-05-16,8,8.15,7.89,8,216759,0
2016-05-17,8,8.03,7.71,7.86,255876,0
2016-05-18,7.87,8.51,7.87,8.37,763509,0
2016-05-19,8.38,8.441,8.1,8.15,238946,0
2016-05-20,8.22,8.45,8.09,8.18,293784,0
2016-05-23,8.2,8.96,8.1,8.66,898928,0
2016-05-24,8.56,8.96,8.155,8.71,359281,0
2016-05-25,8.75,8.845,8.56,8.68,226137,0
2016-05-26,8.75,8.89,8.63,8.74,126607,0
2016-05-27,8.69,8.85,8.6,8.75,165213,0
2016-05-31,8.76,8.99,8.7,8.9,166080,0
2016-06-01,8.93,8.99,8.73,8.92,209980,0
2016-06-02,9,9.5,8.95,9.41,555428,0
2016-06-03,9.43,9.61,9.23,9.5,370948,0
2016-06-06,9.59,9.73,9.45,9.72,335682,0
2016-06-07,9.6,9.85,9.54,9.79,295607,0
2016-06-08,9.85,9.94,9.25,9.54,515891,0
2016-06-09,9.45,9.535,9.19,9.345,315546,0
2016-06-10,9.33,9.56,9.19,9.24,593936,0
2016-06-13,9.09,9.39,9.09,9.27,206456,0
2016-06-14,9.33,9.47,9.12,9.2,158746,0
2016-06-15,9.23,9.51,9.09,9.33,365785,0
2016-06-16,9.19,9.38,9.08,9.35,270340,0
2016-06-17,9.35,9.55,9.214,9.36,409767,0
2016-06-20,9.37,9.7,9.29,9.52,299674,0
2016-06-21,9.56,9.73,9.4,9.58,350963,0
2016-06-22,9.59,9.77,9.43,9.45,176745,0
2016-06-23,9.53,9.92,9.4,9.84,555198,0
2016-06-24,9.34,9.75,9.25,9.52,610998,0
2016-06-27,9.46,9.46,9.18,9.28,352318,0
2016-06-28,9.35,9.7,9.35,9.59,338971,0
2016-06-29,9.74,9.88,9.53,9.71,251622,0
2016-06-30,9.77,9.95,9.55,9.94,418013,0
2016-07-01,9.99,10.71,9.9,10.71,550130,0
2016-07-05,10.6,10.62,10.22,10.47,615289,0
2016-07-06,10.36,10.87,10.36,10.83,319055,0
2016-07-07,10.92,11.26,10.63,10.63,515786,0
2016-07-08,10.78,11.095,10.7012,10.97,331232,0
2016-07-11,10.96,11.12,10.41,10.59,461253,0
2016-07-12,10.61,10.89,10.51,10.64,383800,0
2016-07-13,10.24,10.39,9.56,10.08,505578,0
2016-07-14,10.14,10.27,9.83,9.85,255967,0
2016-07-15,9.98,10.1,9.81,9.94,172441,0
2016-07-18,9.94,10.23,9.88,10.08,254150,0
2016-07-19,10.16,10.19,9.75,9.89,162695,0
2016-07-20,9.91,10.07,9.79,9.91,163943,0
2016-07-21,9.92,10.25,9.78,9.86,218439,0
2016-07-22,9.86,10.21,9.76,10.05,175720,0
2016-07-25,10.08,10.17,9.99,10.04,97762,0
2016-07-26,10.07,10.33,10.05,10.22,111850,0
2016-07-27,10.28,10.375,10.21,10.27,102247,0
2016-07-28,10.25,10.32,10.16,10.3,124094,0
2016-07-29,10.28,10.32,10.08,10.24,154322,0
2016-08-01,10.2,10.36,10.08,10.25,137897,0
2016-08-02,10.26,10.5,10.14,10.35,113382,0
2016-08-03,10.32,10.425,10.09,10.28,188983,0
2016-08-04,10.21,10.43,10,10.2,240652,0
2016-08-05,10.27,10.535,10.23,10.4,215592,0
2016-08-08,10.37,10.515,10.09,10.46,189402,0
2016-08-09,10.49,10.5,10.09,10.38,257173,0
2016-08-10,8.71,9.75,8.5,9.74,673031,0
2016-08-11,9.72,9.92,9.43,9.67,197104,0
2016-08-12,9.62,10.23,9.6,10.06,394201,0
2016-08-15,10.14,10.35,9.93,10.15,177219,0
2016-08-16,10.14,10.5,10.05,10.37,455805,0
2016-08-17,10.35,10.38,10.12,10.31,197443,0
2016-08-18,10.27,10.33,10.11,10.24,348468,0
2016-08-19,10.24,10.25,10.08,10.22,178333,0
2016-08-22,10.23,10.31,10.09,10.28,196513,0
2016-08-23,10.31,10.59,10.31,10.52,192806,0
2016-08-24,10.54,10.63,10.34,10.4,166963,0
2016-08-25,10.4,10.58,10.23,10.49,138682,0
2016-08-26,10.53,10.765,10.2,10.32,318539,0
2016-08-29,10.29,10.48,10.18,10.32,98723,0
2016-08-30,10.35,10.52,10.17,10.2,107319,0
2016-08-31,10.22,10.22,9.8,9.97,248059,0
2016-09-01,9.97,9.98,9.74,9.86,184769,0
2016-09-02,9.88,10.14,9.75,10.09,183426,0
2016-09-06,10.1,10.34,10.1,10.19,95513,0
2016-09-07,10.19,10.34,10.13,10.3,179603,0
2016-09-08,10.29,10.44,10.14,10.29,176384,0
2016-09-09,10.18,10.32,9.8,9.81,190673,0
2016-09-12,9.8,10.05,9.71,9.93,168858,0
2016-09-13,9.87,9.92,9.46,9.8,243149,0
2016-09-14,9.83,9.92,9.65,9.68,141591,0
2016-09-15,9.69,9.84,9.54,9.74,83558,0
2016-09-16,9.74,9.9,9.6,9.9,602534,0
2016-09-19,9.92,10.54,9.84,10.48,325622,0
2016-09-20,10.5,10.57,10.08,10.57,253249,0
2016-09-21,10.61,10.82,10.57,10.74,860792,0
2016-09-22,10.72,10.98,10.57,10.94,146654,0
2016-09-23,10.98,11,10.46,10.89,116075,0
2016-09-26,10.77,10.965,10.72,10.89,137992,0
2016-09-27,10.9,10.96,10.765,10.9,101716,0
2016-09-28,10.9,11.15,10.87,11.13,228683,0
2016-09-29,11.06,11.12,10.74,10.76,159006,0
2016-09-30,10.89,11.12,10.72,11.04,248057,0
2016-10-03,10.96,11.14,10.939,11.1,102950,0
2016-10-04,11.05,11.25,11.02,11.17,129937,0
2016-10-05,11.19,11.3,11.08,11.15,202179,0
2016-10-06,11.11,11.225,11,11.12,178181,0
2016-10-07,11.12,11.24,10.99,11.07,121809,0
2016-10-10,11.1,11.27,10.98,11.02,157168,0
2016-10-11,11,11.028,10.82,10.9,120482,0
2016-10-12,10.85,11.12,10.77,10.97,256527,0
2016-10-13,10.84,10.86,10.63,10.75,143683,0
2016-10-14,10.74,10.89,10.74,10.77,62941,0
2016-10-17,10.8,10.86,10.74,10.77,57380,0
2016-10-18,10.88,10.9,10.67,10.8,92936,0
2016-10-19,10.76,11.04,10.76,10.94,99180,0
2016-10-20,10.9,10.98,10.69,10.71,110265,0
2016-10-21,10.65,10.85,10.51,10.53,162226,0
2016-10-24,10.56,10.93,10.56,10.7,165105,0
2016-10-25,10.68,10.91,10.63,10.65,139705,0
2016-10-26,10.64,10.735,10.52,10.53,118871,0
2016-10-27,10.6,10.8,10.34,10.44,143712,0
2016-10-28,10.4,10.69,10.355,10.47,172048,0
2016-10-31,10.44,10.69,10.39,10.49,129315,0
2016-11-01,10.54,10.63,10.34,10.48,162893,0
2016-11-02,10.49,10.62,10.19,10.4,328956,0
2016-11-03,10.79,11.115,10.4,10.47,381683,0
2016-11-04,10.53,10.72,10.46,10.52,260387,0
2016-11-07,10.72,10.93,10.7,10.81,527732,0
2016-11-08,10.81,10.865,10.66,10.69,258124,0
2016-11-09,10.65,11.81,10.63,11.65,450895,0
2016-11-10,11.86,12.17,11.57,11.8,520256,0
2016-11-11,11.83,12.49,11.81,12.47,731612,0
2016-11-14,12.5,12.96,12.42,12.51,712024,0
2016-11-15,12.55,12.73,12.42,12.64,394449,0
2016-11-16,12.65,13.24,12.65,13.15,483255,0
2016-11-17,13.11,13.18,12.728,13,202501,0
2016-11-18,13.02,13.1,12.85,13.05,156087,0
2016-11-21,13.08,13.36,12.8,12.95,258077,0
2016-11-22,12.91,13.2,12.91,13.1,216175,0
2016-11-23,13.02,13.2,12.98,13.05,389417,0
2016-11-25,13.02,13.35,13.02,13.19,70846,0
2016-11-28,13.13,13.17,12.81,12.88,157874,0
2016-11-29,12.86,13.02,12.76,12.81,208588,0
2016-11-30,12.94,12.94,12.53,12.53,212485,0
2016-12-01,12.55,12.71,11.9,11.98,189656,0
2016-12-02,12.01,12.58,12.01,12.42,156065,0
2016-12-05,12.51,12.75,12.38,12.75,253361,0
2016-12-06,12.72,13.15,12.6001,13.04,191607,0
2016-12-07,13.01,13.57,13,13.49,260716,0
2016-12-08,13.49,13.49,13.2,13.31,204323,0
2016-12-09,13.31,13.38,13.08,13.14,154445,0
2016-12-12,13.1,13.14,12.83,12.91,164472,0
2016-12-13,12.91,12.98,12.45,12.49,202065,0
2016-12-14,12.42,12.65,12.245,12.27,136010,0
2016-12-15,12.28,12.63,12.225,12.25,226916,0
2016-12-16,12.29,12.68,12.1,12.16,440919,0
2016-12-19,12.22,12.58,12.13,12.34,138462,0
2016-12-20,12.45,13.1,12.38,12.84,386495,0
2016-12-21,12.77,12.77,11.965,11.975,211444,0
2016-12-22,12.02,12.03,11.54,11.86,258746,0
2016-12-23,11.94,12.02,11.69,11.91,98261,0
2016-12-27,12,12.13,11.78,11.9,88851,0
2016-12-28,11.99,12.255,11.91,12.16,193089,0
2016-12-29,12.17,12.415,11.93,11.99,126405,0
2016-12-30,12.07,12.07,11.73,11.79,139243,0
2017-01-03,11.99,12.03,11.63,11.74,135195,0
2017-01-04,11.77,11.93,11.72,11.8,244304,0
2017-01-05,11.76,11.88,11.27,11.28,290261,0
2017-01-06,11.34,11.445,11.07,11.09,195522,0
2017-01-09,11.11,11.11,10.67,10.8,502801,0
2017-01-10,10.9,11.21,10.8044,11.19,266471,0
2017-01-11,11.25,11.51,11.2,11.45,252339,0
2017-01-12,11.4,11.53,11.08,11.46,171271,0
2017-01-13,11.56,11.89,11.54,11.67,168371,0
2017-01-17,11.62,11.71,11.32,11.44,146438,0
2017-01-18,11.52,11.6,11.44,11.54,159625,0
2017-01-19,11.62,11.66,11.45,11.48,131614,0
2017-01-20,11.5,11.78,11.439,11.77,196593,0
2017-01-23,11.78,11.8193,11.48,11.6,123456,0
2017-01-24,11.64,12.08,11.57,12,144395,0
2017-01-25,12.02,12.4,11.85,12.3,163165,0
2017-01-26,12.37,12.37,11.81,12.09,119868,0
2017-01-27,10.25,10.3399,9.82,10.09,5147685,0
2017-01-30,10.11,10.11,9.49,9.49,1041074,0
2017-01-31,9.49,10.07,9.4207,10.01,791927,0
2017-02-01,9.96,10.05,9.77,9.92,622772,0
2017-02-02,9.98,10.15,9.79,10.07,664122,0
2017-02-03,10.09,10.295,10.04,10.26,659951,0
2017-02-06,10.17,10.26,10,10.23,405364,0
2017-02-07,10.25,10.355,10.09,10.21,670915,0
2017-02-08,10.14,10.18,9.89,10,818669,0
2017-02-09,10.05,10.13,9.83,10,564011,0
2017-02-10,10.01,10.02,9.76,9.88,681284,0
2017-02-13,10,10.06,9.75,9.91,382349,0
2017-02-14,9.91,10,9.75,9.86,290064,0
2017-02-15,10.01,10.22,9.86,10.17,672594,0
2017-02-16,10.15,10.4,10.1,10.37,412240,0
2017-02-17,10.35,10.41,10.2,10.27,368323,0
2017-02-21,10.25,10.31,10.18,10.23,246104,0
2017-02-22,10.17,10.25,10.06,10.1,295105,0
2017-02-23,10.16,10.16,9.87,9.93,314717,0
2017-02-24,9.86,9.87,9.555,9.66,428595,0
2017-02-27,9.69,10.07,9.55,10.06,559714,0
2017-02-28,10,10.08,9.79,9.92,876943,0
2017-03-01,10.08,10.2,9.96,9.98,654799,0
2017-03-02,10,10.16,9.81,10.01,390093,0
2017-03-03,9.96,10.11,9.81,10.04,426909,0
2017-03-06,9.9,10.05,9.82,9.9,288656,0
2017-03-07,9.85,9.93,9.64,9.65,367676,0
2017-03-08,9.71,9.8,9.08,9.12,554599,0
2017-03-09,8.82,9.5,8.58,8.97,810816,0
2017-03-10,9.03,9.19,8.94,9.1,810383,0
2017-03-13,9.27,9.63,9.16,9.63,613977,0
2017-03-14,9.62,9.84,9.48,9.64,608865,0
2017-03-15,9.72,9.94,9.57,9.93,424479,0
2017-03-16,9.92,10.04,9.88,10,322818,0
2017-03-17,9.97,10.265,9.88,10.24,1513416,0
2017-03-20,10.27,10.29,10.045,10.09,259837,0
2017-03-21,10.2,10.2,9.76,9.84,517680,0
2017-03-22,9.85,9.85,9.59,9.79,409692,0
2017-03-23,9.8,9.86,9.64,9.77,333809,0
2017-03-24,9.8,9.98,9.67,9.74,225211,0
2017-03-27,9.55,9.73,9.52,9.68,289231,0
2017-03-28,9.65,9.73,9.415,9.56,423262,0
2017-03-29,9.55,9.65,9.43,9.52,369331,0
2017-03-30,9.56,9.59,9.165,9.24,402851,0
2017-03-31,9.29,9.46,9.18,9.44,789910,0
2017-04-03,9.48,9.545,9.25,9.29,340142,0
2017-04-04,9.3,9.31,8.9,8.93,372520,0
2017-04-05,8.98,9.1525,8.75,8.83,432249,0
2017-04-06,8.86,8.87,8.65,8.81,380862,0
2017-04-07,8.83,8.9,8.76,8.88,334144,0
2017-04-10,8.88,9.12,8.71,8.74,352023,0
2017-04-11,8.75,9.03,8.75,9,289966,0
2017-04-12,9.01,9.1,8.78,8.82,276123,0
2017-04-13,8.82,8.98,8.76,8.79,213015,0
2017-04-17,8.82,8.98,8.73,8.84,311480,0
2017-04-18,8.82,9.19,8.77,9.18,273257,0
2017-04-19,9.25,9.54,9.21,9.25,352481,0
2017-04-20,9.29,9.6,9.28,9.58,429952,0
2017-04-21,9.6,9.7,9.27,9.5,599102,0
2017-04-24,9.71,9.76,9.57,9.6,210203,0
2017-04-25,9.65,9.75,9.43,9.47,352533,0
2017-04-26,9.46,9.69,9.46,9.62,339997,0
2017-04-27,9.63,9.78,9.505,9.59,268410,0
2017-04-28,9.58,9.64,9.48,9.49,213139,0
2017-05-01,9.51,9.69,9.42,9.59,243393,0
2017-05-02,9.59,9.75,9.49,9.56,269117,0
2017-05-03,9.62,9.66,9.42,9.54,431325,0
2017-05-04,10.5,10.5,8.66,8.67,837225,0
2017-05-05,8.69,8.8158,8.41,8.62,495089,0
2017-05-08,8.62,8.7,8.255,8.36,299262,0
2017-05-09,8.39,8.53,8.34,8.49,337755,0
2017-05-10,8.49,8.53,8.26,8.33,217013,0
2017-05-11,8.26,8.45,8.07,8.44,439044,0
2017-05-12,8.45,8.55,8.2,8.26,245490,0
2017-05-15,8.34,8.96,8.34,8.75,627029,0
2017-05-16,8.75,8.91,8.67,8.87,300258,0
2017-05-17,8.68,8.8199,8.63,8.71,244070,0
2017-05-18,8.68,8.83,8.62,8.68,218895,0
2017-05-19,8.7,8.85,8.66,8.67,233020,0
2017-05-22,8.71,8.88,8.71,8.78,425643,0
2017-05-23,8.81,9.16,8.76,9.15,264483,0
2017-05-24,9.16,9.35,9.09,9.19,263540,0
2017-05-25,9.23,9.3,9.03,9.14,278674,0
2017-05-26,9.12,9.39,9.1,9.23,153736,0
2017-05-30,9.21,9.21,9.03,9.11,212573,0
2017-05-31,9.1,9.215,8.92,9.21,231884,0
2017-06-01,9.26,9.45,9.16,9.38,400637,0
2017-06-02,9.38,9.61,9.3,9.5,308862,0
2017-06-05,9.49,9.53,9.335,9.38,240807,0
2017-06-06,9.31,9.42,9.16,9.36,329457,0
2017-06-07,9.38,9.62,9.2848,9.56,410020,0
2017-06-08,9.57,9.59,9.31,9.39,298525,0
2017-06-09,9.4,9.555,9.37,9.47,266563,0
2017-06-12,9.46,9.53,9.13,9.22,272010,0
2017-06-13,9.25,9.38,9.1,9.35,218268,0
2017-06-14,9.34,9.48,9.21,9.38,142701,0
2017-06-15,9.32,9.49,9.25,9.35,154610,0
2017-06-16,9.29,9.39,9,9.03,658368,0
2017-06-19,9.06,9.08,8.87,8.95,247496,0
2017-06-20,8.93,8.96,8.71,8.73,229721,0
2017-06-21,8.74,8.83,8.56,8.57,424602,0
2017-06-22,8.59,8.9,8.59,8.81,472564,0
2017-06-23,8.82,9.13,8.82,9.04,593635,0
2017-06-26,9.08,9.25,9.06,9.17,227308,0
2017-06-27,9.16,9.21,9.01,9.05,244393,0
2017-06-28,9.11,9.32,9.04,9.28,311267,0
2017-06-29,9.29,9.31,9.07,9.3,236020,0
2017-06-30,9.3,9.37,9.16,9.35,239789,0
2017-07-03,9.38,9.425,9.26,9.33,97677,0
2017-07-05,9.33,9.33,9.01,9.15,176674,0
2017-07-06,9.12,9.16,8.9,8.92,338747,0
2017-07-07,8.95,9.18,8.92,9.07,239558,0
2017-07-10,9.05,9.33,9.03,9.22,187717,0
2017-07-11,9.24,9.29,9.07,9.29,155892,0
2017-07-12,9.35,9.42,9.19,9.31,299676,0
2017-07-13,9.33,9.37,9.14,9.24,147064,0
2017-07-14,9.25,9.315,9.2,9.24,258180,0
2017-07-17,9.09,9.37,9.09,9.27,200958,0
2017-07-18,9.25,9.36,9.04,9.08,251474,0
2017-07-19,9.07,9.13,9.01,9.11,153339,0
2017-07-20,9.14,9.15,8.99,9.06,151078,0
2017-07-21,9.12,9.12,8.77,8.78,468027,0
2017-07-24,8.8,8.84,8.62,8.8,203971,0
2017-07-25,8.83,8.98,8.79,8.97,202441,0
2017-07-26,9,9.06,8.91,8.97,119802,0
2017-07-27,9.03,9.03,8.87,9.01,178176,0
2017-07-28,8.97,9.09,8.66,8.71,137414,0
2017-07-31,8.77,8.91,8.63,8.83,226955,0
2017-08-01,8.86,9.03,8.71,9.01,250158,0
2017-08-02,8.99,8.99,8.65,8.75,159246,0
2017-08-03,8.77,8.92,8.75,8.89,143180,0
2017-08-04,8.855,9.02,8.855,8.94,247517,0
2017-08-07,8.92,8.925,8.77,8.81,176737,0
2017-08-08,8.77,8.95,8.68,8.79,383805,0
2017-08-09,8.76,8.78,8.39,8.5,303389,0
2017-08-10,9,9,7.265,7.62,1213097,0
2017-08-11,7.56,8.23,7.56,8.23,535673,0
2017-08-14,8.22,8.37,7.8,7.82,425012,0
2017-08-15,8.13,8.25,8,8.1,360011,0
2017-08-16,8.1,8.11,7.84,7.92,267872,0
2017-08-17,7.85,7.93,7.63,7.64,218010,0
2017-08-18,7.57,7.66,7.545,7.62,191797,0
2017-08-21,7.59,7.73,7.58,7.64,252461,0
2017-08-22,7.68,7.81,7.63,7.76,299657,0
2017-08-23,7.74,7.86,7.62,7.73,179971,0
2017-08-24,7.73,7.88,7.66,7.69,199965,0
2017-08-25,8.03,8.03,7.19,7.2,779674,0
2017-08-28,7.25,7.41,6.935,7.05,416258,0
2017-08-29,7,7.22,6.8962,7.02,345437,0
2017-08-30,7.01,7.1,6.81,7.06,271453,0
2017-08-31,7.09,7.25,7.09,7.15,280970,0
2017-09-01,7.18,7.25,7.09,7.15,168712,0
2017-09-05,7.15,7.3,7.12,7.16,241828,0
2017-09-06,7.18,7.31,7.09,7.15,285250,0
2017-09-07,7.15,7.25,7,7.23,331945,0
2017-09-08,7.28,7.49,7.19,7.41,494515,0
2017-09-11,7.42,7.47,7.14,7.29,339370,0
2017-09-12,7.29,7.35,7.1918,7.29,254900,0
2017-09-13,7.34,7.44,7.28,7.31,378192,0
2017-09-14,7.3,7.36,7.23,7.29,290151,0
2017-09-15,7.3,7.49,6.91,6.91,3350302,0
2017-09-18,6.85,6.88,6.18,6.21,2571864,0
2017-09-19,6.3,7.11,6.265,7.005,1347097,0
2017-09-20,6.99,7.525,6.96,7.49,720921,0
2017-09-21,7.44,7.79,7.44,7.66,474261,0
2017-09-22,7.59,7.76,7.52,7.56,319718,0
2017-09-25,7.54,7.66,7.34,7.36,262348,0
2017-09-26,7.39,7.7,7.39,7.68,375754,0
2017-09-27,7.75,8.03,7.66,7.98,329932,0
2017-09-28,7.99,8.09,7.81,8,340218,0
2017-09-29,7.98,7.98,7.53,7.61,336951,0
2017-10-02,7.58,7.67,7.43,7.52,388184,0
2017-10-03,7.55,7.66,7.44,7.57,416633,0
2017-10-04,7.62,7.8233,7.43,7.65,312798,0
2017-10-05,7.65,7.92,7.64,7.77,289083,0
2017-10-06,7.67,7.8,7.67,7.74,166546,0
2017-10-09,7.75,7.88,7.66,7.79,232991,0
2017-10-10,7.82,7.95,7.73,7.92,248596,0
2017-10-11,7.89,8.04,7.7,7.76,295579,0
2017-10-12,7.79,7.89,7.69,7.83,156505,0
2017-10-13,7.82,7.865,7.66,7.76,118506,0
2017-10-16,7.77,7.97,7.75,7.82,325146,0
2017-10-17,7.82,7.88,7.68,7.74,238696,0
2017-10-18,7.68,7.84,7.66,7.77,232390,0
2017-10-19,7.72,7.82,7.56,7.6,231088,0
2017-10-20,7.69,7.73,7.61,7.68,482214,0
2017-10-23,7.7,7.82,7.65,7.75,181988,0
2017-10-24,7.79,7.83,7.7318,7.76,128417,0
2017-10-25,7.73,7.74,7.57,7.73,117244,0
2017-10-26,7.77,7.82,7.54,7.59,92647,0
2017-10-27,7.4778,7.49,7.2,7.41,292345,0
2017-10-30,7.45,7.7344,7.42,7.49,231433,0
2017-10-31,7.52,7.56,7.39,7.55,326938,0
2017-11-01,7.62,7.7,7.4276,7.52,278500,0
2017-11-02,7.51,7.79,7.42,7.75,277141,0
2017-11-03,7,7,4.97,5.17,2678617,0
2017-11-06,5.25,5.4907,5.015,5.04,970450,0
2017-11-07,5.2,5.48,4.94,4.98,1184527,0
2017-11-08,5.26,5.39,5.2,5.25,1011224,0
2017-11-09,5.2,5.32,5.15,5.21,466306,0
2017-11-10,5.25,5.405,5.2,5.24,402846,0
