Date,Open,High,Low,Close,Volume,OpenInt
2009-10-07,10,10,10,10,0,0
2009-10-08,8.8,9.49,8.13,8.73,2964360,0
2009-10-09,8.77,8.77,8.25,8.46,289769,0
2009-10-12,8.41,8.76,8.25,8.41,70319,0
2009-10-13,8.5,8.6,7.29,7.47,389381,0
2009-10-14,7.5,7.68,7.16,7.44,240509,0
2009-10-15,7.45,7.45,6.81,7.03,255783,0
2009-10-16,7.23,7.23,6.88,6.88,57294,0
2009-10-19,6.81,7.25,6.8,7,77027,0
2009-10-20,7.06,7.19,6.82,6.82,59130,0
2009-10-21,6.85,7.09,6.8,6.91,46641,0
2009-10-22,7.04,7.05,6.91,6.93,16409,0
2009-10-23,7.03,7.03,6.56,6.58,48485,0
2009-10-26,6.52,6.9,6.42,6.45,117059,0
2009-10-27,6.44,6.44,5.79,6.01,202659,0
2009-10-28,6,6,5.63,5.71,90809,0
2009-10-29,5.96,5.96,5.46,5.58,83829,0
2009-10-30,5.75,5.75,5.27,5.4,90641,0
2009-11-02,5.38,5.79,5.3,5.79,28990,0
2009-11-03,5.82,6.62,5.82,6.51,81886,0
2009-11-04,6.62,6.62,6.3,6.5,27634,0
2009-11-05,6.61,6.73,6.52,6.7,36150,0
2009-11-06,6.33,6.85,6.33,6.85,44263,0
2009-11-09,6.88,6.88,6.57,6.7,25502,0
2009-11-10,6.35,6.57,6.34,6.44,12500,0
2009-11-11,6.51,6.51,6.25,6.44,40900,0
2009-11-12,6.5,6.5,6,6.06,48195,0
2009-11-13,6.01,6.85,6.01,6.71,37448,0
2009-11-16,6.88,6.89,6.46,6.86,58201,0
2009-11-17,6.98,7.63,6.87,7.33,150283,0
2009-11-18,7.43,7.84,7.3,7.7,169133,0
2009-11-19,7.68,7.7,7.3,7.7,62867,0
2009-11-20,7.84,7.84,7.15,7.5,95960,0
2009-11-23,7.6,7.6,6.94,7.05,48381,0
2009-11-24,7.06,7.25,6.84,7.15,33682,0
2009-11-25,7.21,7.24,6.54,7.12,20501,0
2009-11-27,6.87,7.09,6.3,6.63,21971,0
2009-11-30,6.63,6.91,6.55,6.81,11060,0
2009-12-01,7.02,7.03,6.58,6.92,44876,0
2009-12-02,6.75,7,6.75,6.93,17436,0
2009-12-03,7,7.09,6.91,7.01,18707,0
2009-12-04,7.1,7.14,7,7.07,47842,0
2009-12-07,7.19,7.19,7.09,7.16,9041,0
2009-12-08,7.16,7.19,6.91,7.01,29450,0
2009-12-09,6.92,7.1,6.72,7,21035,0
2009-12-10,6.75,7.21,6.71,7.09,23084,0
2009-12-11,7,7.1,6.76,7.1,31747,0
2009-12-14,6.77,7.29,6.77,7.29,38678,0
2009-12-15,7.08,7.71,6.92,7.56,69091,0
2009-12-16,7.52,7.92,7.09,7.48,62243,0
2009-12-17,7.33,7.8,7.23,7.5,46446,0
2009-12-18,7.5,8.03,7.26,7.53,602390,0
2009-12-21,7.53,7.82,7.5,7.7,66483,0
2009-12-22,7.71,7.75,7.52,7.52,34553,0
2009-12-23,7.59,7.59,7.1,7.23,37884,0
2009-12-24,7.27,7.5,7.2,7.2,9515,0
2009-12-28,7.26,7.5,7.12,7.22,32984,0
2009-12-29,7.26,7.5,7.21,7.32,47017,0
2009-12-30,7.45,7.47,7.09,7.33,54839,0
2009-12-31,7.46,7.46,7.01,7.02,53601,0
2010-01-04,7.44,7.45,7.1,7.29,12249,0
2010-01-05,7.25,7.25,6.9,6.96,24302,0
2010-01-06,6.93,7.26,6.8,6.85,26185,0
2010-01-07,6.97,6.97,6.75,6.78,38841,0
2010-01-08,6.91,6.91,6.76,6.83,42783,0
2010-01-11,6.8,6.82,6.75,6.78,13085,0
2010-01-12,6.79,6.83,6.55,6.63,42910,0
2010-01-13,6.65,6.75,6.65,6.67,10452,0
2010-01-14,6.71,6.75,6.63,6.7,14906,0
2010-01-15,6.73,6.75,6.66,6.69,21799,0
2010-01-19,6.73,6.98,6.68,6.88,25005,0
2010-01-20,6.8,6.8,6.61,6.73,22958,0
2010-01-21,6.7,6.74,6.55,6.55,32957,0
2010-01-22,6.55,6.61,6.35,6.39,30801,0
2010-01-25,6.5,6.52,6.3,6.32,16520,0
2010-01-26,6.3,6.55,6.06,6.07,36510,0
2010-01-27,6,6.01,5.88,5.95,26644,0
2010-01-28,5.94,5.94,5.66,5.69,32729,0
2010-01-29,5.71,6.47,5.71,6.38,42235,0
2010-02-01,6.43,6.43,5.97,6.06,17193,0
2010-02-02,6.02,6.3,5.87,6.09,22519,0
2010-02-03,6.06,6.38,6.05,6.05,11561,0
2010-02-04,6.02,6.02,5.82,5.85,17999,0
2010-02-05,5.81,5.98,5.75,5.87,19178,0
2010-02-08,5.83,5.83,5.8,5.82,15459,0
2010-02-09,5.86,5.86,5.65,5.69,26725,0
2010-02-10,5.66,5.75,5.6,5.73,13348,0
2010-02-11,5.65,6.13,5.55,5.6,60671,0
2010-02-12,5.6,5.82,5.5,5.79,51543,0
2010-02-16,5.79,5.93,5.6,5.78,25858,0
2010-02-17,5.82,5.82,5.56,5.78,13713,0
2010-02-18,5.64,5.66,5.51,5.59,26140,0
2010-02-19,5.6,5.81,5.5,5.64,25367,0
2010-02-22,5.55,5.7,5.5,5.5,27219,0
2010-02-23,5.51,5.74,5.45,5.68,29902,0
2010-02-24,5.68,5.68,5.57,5.59,11576,0
2010-02-25,5.51,5.59,5.5,5.59,12178,0
2010-02-26,5.52,5.61,5.52,5.61,15475,0
2010-03-01,5.62,5.99,5.55,5.98,33993,0
2010-03-02,6,6.03,5.86,6,18505,0
2010-03-03,6.03,6.13,5.99,6.03,28802,0
2010-03-04,6.03,6.06,5.96,5.98,17536,0
2010-03-05,5.97,6.83,5.97,6.36,36377,0
2010-03-08,6.03,6.49,6.03,6.34,12401,0
2010-03-09,6.12,6.36,6.12,6.3,9090,0
2010-03-10,6.27,6.31,6.17,6.3,12128,0
2010-03-11,6.28,6.37,6.19,6.28,11130,0
2010-03-12,6.48,6.48,6.22,6.32,15482,0
2010-03-15,6.23,6.4,6.22,6.34,5206,0
2010-03-16,6.38,6.38,6.24,6.3,15491,0
2010-03-17,6.5,6.5,6.04,6.21,9430,0
2010-03-18,6.28,6.44,6.24,6.36,11665,0
2010-03-19,6.41,6.41,6.2,6.27,28676,0
2010-03-22,6.24,6.29,5.76,6.08,29861,0
2010-03-23,6.1,6.1,5.87,6.08,17966,0
2010-03-24,6.1,6.11,5.98,5.99,15137,0
2010-03-25,6.01,6.09,5.93,5.99,7019,0
2010-03-26,5.98,6.18,5.9,5.98,13966,0
2010-03-29,6.02,6.06,5.82,6.05,4356,0
2010-03-30,6,6.32,5.9,6.03,20480,0
2010-03-31,6.59,7.7,6.4,7.04,296180,0
2010-04-01,6.81,6.94,6.26,6.53,45978,0
2010-04-05,6.41,6.5,6.16,6.19,55336,0
2010-04-06,6.16,6.22,6.1,6.17,40549,0
2010-04-07,6.16,6.4,6.03,6.31,75799,0
2010-04-08,6.35,6.4,6.26,6.36,38704,0
2010-04-09,6.21,6.37,6.11,6.31,29282,0
2010-04-12,6.27,6.3,6.13,6.25,21053,0
2010-04-13,6.29,6.3,6.11,6.28,18043,0
2010-04-14,6.24,6.26,6.02,6.09,46936,0
2010-04-15,6.01,6.08,5.85,6.08,31022,0
2010-04-16,6.09,6.09,5.86,5.88,31429,0
2010-04-19,5.89,5.94,5.8,5.83,17536,0
2010-04-20,6,6.05,5.8,5.88,121653,0
2010-04-21,5.89,5.95,5.89,5.95,29273,0
2010-04-22,5.92,5.92,5.76,5.91,45422,0
2010-04-23,5.88,6.07,5.83,6.01,40622,0
2010-04-26,5.97,6.08,5.84,5.93,46856,0
2010-04-27,5.93,5.95,5.67,5.67,12918,0
2010-04-28,5.74,5.96,5.7,5.84,40548,0
2010-04-29,5.95,6.28,5.85,6.15,78199,0
2010-04-30,6.16,6.2,5.77,5.9,58908,0
2010-05-03,5.91,6.1,5.82,6.1,48287,0
2010-05-04,6.17,6.17,6.08,6.13,42300,0
2010-05-05,6.16,6.28,5.81,6.02,40663,0
2010-05-06,5.98,6.15,5.95,5.97,27566,0
2010-05-07,5.94,6,5.76,5.78,25911,0
2010-05-10,5.97,6.28,5.9,6.28,38608,0
2010-05-11,6.2,6.3,6.2,6.3,17933,0
2010-05-12,6.3,6.3,5.98,6.12,44499,0
2010-05-13,6.13,6.13,6.05,6.1,13413,0
2010-05-14,6.04,6.15,5.91,5.98,42917,0
2010-05-17,6.04,6.04,5.8,5.81,48353,0
2010-05-18,5.91,5.92,5.5,5.5,74769,0
2010-05-19,5.5,5.62,5.5,5.5,38234,0
2010-05-20,5.5,5.52,5.43,5.46,76069,0
2010-05-21,5.43,5.54,5.25,5.3,159782,0
2010-05-24,5.29,5.36,5.1,5.24,65922,0
2010-05-25,5.23,5.78,5.02,5.57,109624,0
2010-05-26,5.59,5.59,5.37,5.37,22237,0
2010-05-27,5.48,5.93,5.48,5.91,32445,0
2010-05-28,5.89,5.94,5.46,5.92,143249,0
2010-06-01,5.84,5.84,5.52,5.52,44528,0
2010-06-02,5.64,5.64,5.34,5.46,70728,0
2010-06-03,5.44,5.67,5.31,5.62,29046,0
2010-06-04,5.41,5.58,5.32,5.35,38532,0
2010-06-07,5.49,5.52,5.4,5.44,17820,0
2010-06-08,5.42,5.54,5.4,5.49,18736,0
2010-06-09,5.55,5.56,5.4,5.44,16572,0
2010-06-10,5.52,5.54,5.4,5.54,35884,0
2010-06-11,5.58,5.59,5.47,5.56,19257,0
2010-06-14,5.6,5.98,5.32,5.87,46046,0
2010-06-15,5.98,6,5.67,6,64069,0
2010-06-16,5.96,5.96,5.8,5.87,9149,0
2010-06-17,5.77,5.89,5.77,5.83,5512,0
2010-06-18,5.87,6.1,5.82,6.08,97824,0
2010-06-21,6.1,6.1,5.89,6.06,39009,0
2010-06-22,6.02,6.2,6.02,6.18,56796,0
2010-06-23,6.19,6.38,6.1,6.38,61934,0
2010-06-24,6.45,6.65,6.38,6.62,137470,0
2010-06-25,6.63,7.73,6.35,7.72,1628015,0
2010-06-28,7.23,7.67,7.23,7.64,137307,0
2010-06-29,7.63,7.8,7.12,7.57,202336,0
2010-06-30,7.58,7.59,7.31,7.42,61016,0
2010-07-01,7.46,7.46,7.22,7.22,80583,0
2010-07-02,7.3,7.3,7.09,7.15,50283,0
2010-07-06,7.24,7.33,7.05,7.22,81894,0
2010-07-07,7.14,7.58,7.14,7.56,99136,0
2010-07-08,7.99,7.99,7.18,7.91,114160,0
2010-07-09,7.99,7.99,7.66,7.91,34133,0
2010-07-12,7.6,8.05,7.55,7.89,87187,0
2010-07-13,8.01,8.92,7.89,8.77,222846,0
2010-07-14,8.71,8.8,8.5,8.69,115656,0
2010-07-15,8.75,8.99,8.5,8.72,109679,0
2010-07-16,8.7,8.74,8.07,8.18,89838,0
2010-07-19,8.31,8.31,7.9,8.18,46604,0
2010-07-20,8.12,8.28,8.01,8.13,43546,0
2010-07-21,8.13,8.13,7.29,7.39,112545,0
2010-07-22,7.44,7.63,7.2,7.5,72397,0
2010-07-23,7.45,7.67,7.33,7.5,94188,0
2010-07-26,7.65,7.65,7.23,7.5,73262,0
2010-07-27,7.58,7.58,7.33,7.5,39634,0
2010-07-28,7.5,7.58,7.25,7.38,34078,0
2010-07-29,7.66,7.66,7.05,7.37,105578,0
2010-07-30,7.24,7.43,7.12,7.25,51994,0
2010-08-02,7.35,7.35,7.08,7.19,29919,0
2010-08-03,7.14,7.39,7.14,7.2,62022,0
2010-08-04,7.25,7.44,7.24,7.29,55108,0
2010-08-05,7.24,7.31,7.24,7.24,30933,0
2010-08-06,7.17,7.25,7,7.16,26871,0
2010-08-09,7.22,7.3,6.99,7.25,51063,0
2010-08-10,7.18,7.27,6.98,6.99,61163,0
2010-08-11,6.92,7.06,6.29,6.36,82215,0
2010-08-12,6.28,6.75,6.28,6.44,74909,0
2010-08-13,6.41,7.04,6.3,6.32,94588,0
2010-08-16,6.31,6.47,6.31,6.4,34055,0
2010-08-17,6.49,6.8,6.49,6.64,39058,0
2010-08-18,6.61,6.61,6.46,6.53,35514,0
2010-08-19,6.47,6.51,6.25,6.25,70408,0
2010-08-20,6.25,6.5,6,6.08,105108,0
2010-08-23,6.14,6.33,5.92,6.04,68817,0
2010-08-24,6,6,5.85,5.85,58805,0
2010-08-25,5.84,6.13,5.78,6.09,38891,0
2010-08-26,6.09,6.21,5.95,5.95,25823,0
2010-08-27,6.04,6.63,5.96,6.55,45370,0
2010-08-30,6.5,6.5,6.12,6.16,44922,0
2010-08-31,6.14,6.26,5.86,6.06,36361,0
2010-09-01,6.19,6.29,6.1,6.27,37648,0
2010-09-02,6.27,6.55,6.1,6.22,21205,0
2010-09-03,6.28,6.45,5.95,6.24,35698,0
2010-09-07,6.23,6.41,6.12,6.12,53632,0
2010-09-08,6.16,6.39,6.08,6.28,34217,0
2010-09-09,6.35,6.37,6.25,6.3,24694,0
2010-09-10,6.35,6.75,6.27,6.73,48290,0
2010-09-13,6.8,7.25,6.8,7.24,93094,0
2010-09-14,7.18,7.32,6.9,6.95,56638,0
2010-09-15,6.95,7.17,6.81,6.92,70584,0
2010-09-16,7.06,7.27,6.9,7.03,43003,0
2010-09-17,7.12,7.48,7.01,7.32,109869,0
2010-09-20,7.32,7.85,7.19,7.72,83125,0
2010-09-21,7.74,7.75,7.44,7.6,30004,0
2010-09-22,7.56,7.75,7.03,7.23,22221,0
2010-09-23,7.16,7.49,7.11,7.13,27417,0
2010-09-24,7.21,7.47,7.15,7.47,30792,0
2010-09-27,7.42,7.42,7.22,7.25,21991,0
2010-09-28,7.3,7.49,7.14,7.49,27507,0
2010-09-29,7.47,7.5,7.29,7.35,22930,0
2010-09-30,7.39,7.39,7.2,7.29,42020,0
2010-10-01,7.36,7.36,7.17,7.26,28832,0
2010-10-04,7.2,7.22,6.71,6.9,81187,0
2010-10-05,7,7.35,6.82,7.32,40355,0
2010-10-06,7.35,7.37,7.21,7.26,52967,0
2010-10-07,7.34,7.37,7.06,7.08,28224,0
2010-10-08,7.06,7.31,7.01,7.3,37447,0
2010-10-11,7.4,7.4,7.15,7.26,15242,0
2010-10-12,7.21,7.27,7.15,7.25,8609,0
2010-10-13,7.27,7.5,7.14,7.4,132337,0
2010-10-14,7.41,7.48,7.26,7.37,42906,0
2010-10-15,7.42,7.47,7.27,7.39,47468,0
2010-10-18,7.43,7.65,7.38,7.64,44082,0
2010-10-19,7.5,7.65,7.37,7.43,30121,0
2010-10-20,7.51,7.6,7.43,7.59,22220,0
2010-10-21,7.6,7.6,7.21,7.47,79539,0
2010-10-22,7.18,7.39,7.18,7.3,25534,0
2010-10-25,7.5,8.28,7.5,8.23,247808,0
2010-10-26,8.15,8.5,7.98,8,190630,0
2010-10-27,8.42,8.42,7.89,7.98,95118,0
2010-10-28,8.07,8.07,7.81,7.93,50410,0
2010-10-29,8,8.11,7.96,8.02,28066,0
2010-11-01,8.09,8.09,7.84,8,57136,0
2010-11-02,8.09,8.18,7.95,8,69791,0
2010-11-03,8.07,8.18,7.86,8.02,31098,0
2010-11-04,8.14,8.16,7.99,8.15,93299,0
2010-11-05,8.18,8.2,7.63,7.76,131662,0
2010-11-08,7.69,8.05,7.6,8.02,58445,0
2010-11-09,8.1,8.22,7.81,8.03,56550,0
2010-11-10,8.06,8.14,7.88,8,46556,0
2010-11-11,7.9,8.32,7.9,8.26,67328,0
2010-11-12,8.19,8.35,8.15,8.17,45697,0
2010-11-15,7.95,8.38,7.76,8.04,74423,0
2010-11-16,7.99,8.2,7.95,8.08,60157,0
2010-11-17,8.13,8.3,8.02,8.07,47140,0
2010-11-18,8.2,8.29,8.11,8.23,42387,0
2010-11-19,8.24,8.31,8.19,8.29,49511,0
2010-11-22,8.29,8.3,8.16,8.3,16069,0
2010-11-23,8.21,8.3,8.2,8.22,20603,0
2010-11-24,8.3,8.34,8.23,8.32,39343,0
2010-11-26,8.24,8.34,8.24,8.31,10501,0
2010-11-29,8.34,8.38,8.25,8.3,43456,0
2010-11-30,8.25,8.34,8.08,8.11,170430,0
2010-12-01,8.29,8.37,8.15,8.28,44237,0
2010-12-02,8.3,8.33,8.15,8.19,23488,0
2010-12-03,8.13,8.22,8.05,8.18,30962,0
2010-12-06,8.14,8.19,7.94,8.1,43554,0
2010-12-07,8.21,8.21,8.01,8.12,46361,0
2010-12-08,8.16,8.28,8.11,8.23,13886,0
2010-12-09,8.29,8.29,8.06,8.17,46189,0
2010-12-10,8.2,8.2,8,8,54974,0
2010-12-13,8.07,8.07,7.87,7.96,38797,0
2010-12-14,8,8.01,7.87,8,40602,0
2010-12-15,8.01,8.05,8,8.03,35425,0
2010-12-16,8,8.05,7.83,8,112842,0
2010-12-17,7.98,8.06,7.65,8,121166,0
2010-12-20,7.9,8.1,7.87,8,46740,0
2010-12-21,8.06,8.06,7.9,7.94,41035,0
2010-12-22,7.96,7.96,7.73,7.86,41020,0
2010-12-23,7.84,7.94,7.83,7.89,19514,0
2010-12-27,7.89,8.08,7.87,7.99,57863,0
2010-12-28,7.97,8.06,7.91,8.02,56344,0
2010-12-29,8.06,8.21,7.99,8.21,58364,0
2010-12-30,8.23,8.47,8.21,8.36,83021,0
2010-12-31,8.33,8.39,8.24,8.24,58725,0
2011-01-03,8.3,8.53,8.29,8.5,38287,0
2011-01-04,8.54,8.54,8.25,8.25,57158,0
2011-01-05,8.25,8.33,8.06,8.26,40588,0
2011-01-06,8.29,8.35,7.78,7.81,79814,0
2011-01-07,7.9,8.01,7.81,8.01,82203,0
2011-01-10,8.01,8.12,8.01,8.07,27403,0
2011-01-11,8.14,8.41,7.96,8,30194,0
2011-01-12,8.08,8.1,8,8.01,13350,0
2011-01-13,8.04,8.07,7.96,7.96,38507,0
2011-01-14,7.97,8.06,7.84,7.9,52034,0
2011-01-18,7.9,7.9,7.5,7.61,74035,0
2011-01-19,7.63,7.63,7.34,7.38,66137,0
2011-01-20,7.38,7.38,7.1,7.16,67636,0
2011-01-21,7.17,7.25,7,7,123750,0
2011-01-24,6.96,7.15,6.81,7.08,53937,0
2011-01-25,7.08,7.1,6.95,7.03,42379,0
2011-01-26,7.07,7.07,6.92,7.02,45566,0
2011-01-27,7.03,7.06,6.4,6.47,124205,0
2011-01-28,6.47,6.55,6.24,6.24,124964,0
2011-01-31,6.14,6.29,6.01,6.26,128407,0
2011-02-01,6.53,6.9,6.45,6.46,113739,0
2011-02-02,6.42,6.54,6.29,6.4,38915,0
2011-02-03,6.41,6.56,6.4,6.56,33122,0
2011-02-04,6.61,6.94,6.61,6.78,45458,0
2011-02-07,6.81,7.08,6.81,7.04,58630,0
2011-02-08,7.01,7.11,6.9,6.95,115804,0
2011-02-09,6.91,6.91,6.7,6.82,55257,0
2011-02-10,6.81,6.95,6.74,6.88,33041,0
2011-02-11,6.87,6.87,6.41,6.75,76219,0
2011-02-14,6.82,6.82,6.61,6.67,38436,0
2011-02-15,6.67,6.76,6.66,6.74,51595,0
2011-02-16,6.63,6.75,6.5,6.51,84925,0
2011-02-18,6.55,6.62,6.47,6.61,57979,0
2011-02-22,6.57,6.82,6.47,6.51,97953,0
2011-02-23,6.52,6.52,6.29,6.37,95884,0
2011-02-24,6.35,6.56,6.25,6.46,91490,0
2011-02-25,6.41,6.78,6.34,6.56,70926,0
2011-02-28,6.62,6.68,6.39,6.49,29874,0
2011-03-01,6.5,6.5,6.13,6.3,50674,0
2011-03-02,6.37,6.87,6.31,6.74,120757,0
2011-03-03,6.75,6.95,6.6,6.69,93707,0
2011-03-04,6.72,6.72,6.42,6.55,33080,0
2011-03-07,6.55,6.61,6.36,6.42,36148,0
2011-03-08,6.42,6.5,6.37,6.5,35114,0
2011-03-09,6.49,6.5,6.4,6.42,44872,0
2011-03-10,6.32,6.58,6.26,6.41,92789,0
2011-03-11,6.4,6.4,6.15,6.21,55217,0
2011-03-14,6.15,6.35,6.15,6.27,24098,0
2011-03-15,6.3,6.31,5.87,6.12,100155,0
2011-03-16,6.14,6.15,5.98,6.03,49131,0
2011-03-17,6.15,6.26,5.93,5.98,88476,0
2011-03-18,6.05,6.2,5.95,6.11,125643,0
2011-03-21,6.14,6.19,5.97,6.06,52831,0
2011-03-22,6.04,6.14,6.02,6.05,22242,0
2011-03-23,6.15,7.2,6.15,6.69,328029,0
2011-03-24,6.73,6.79,6.5,6.71,158843,0
2011-03-25,6.79,7.48,6.65,7.35,188021,0
2011-03-28,7.34,7.51,7.2,7.36,75698,0
2011-03-29,7.45,7.55,7.28,7.44,96313,0
2011-03-30,7.66,7.83,7.51,7.8,76258,0
2011-03-31,7.93,8,7.71,8,255280,0
2011-04-01,4.81,5.5,4.75,5.06,1318130,0
2011-04-04,5.05,5.2,4.6,5.04,380993,0
2011-04-05,5.03,5.03,4.81,4.91,183711,0
2011-04-06,4.99,5.01,4.77,4.89,132741,0
2011-04-07,4.89,4.92,4.66,4.69,158707,0
2011-04-08,4.75,4.78,4.68,4.71,117283,0
2011-04-11,4.73,4.75,4.53,4.6,166348,0
2011-04-12,4.59,4.92,4.59,4.87,136431,0
2011-04-13,4.89,5.02,4.87,5,137277,0
2011-04-14,4.99,5.02,4.91,5.01,40575,0
2011-04-15,5.02,5.09,4.91,5.07,120889,0
2011-04-18,5,5.19,4.97,5.15,85779,0
2011-04-19,5.2,5.2,5.09,5.14,125105,0
2011-04-20,5.16,5.45,5.13,5.42,155469,0
2011-04-21,5.42,5.46,5.16,5.21,50918,0
2011-04-25,5.21,5.21,5,5.07,112133,0
2011-04-26,5.06,5.17,5.05,5.16,58397,0
2011-04-27,5.15,5.26,5.09,5.25,28403,0
2011-04-28,5.26,5.39,5.18,5.34,33330,0
2011-04-29,5.32,5.5,5.11,5.34,127864,0
2011-05-02,5.11,5.29,4.99,4.99,51109,0
2011-05-03,5,5,4.72,4.77,76060,0
2011-05-04,4.75,4.82,4.55,4.56,95327,0
2011-05-05,4.58,4.94,4.53,4.83,79334,0
2011-05-06,4.85,4.98,4.82,4.97,46052,0
2011-05-09,4.92,5.03,4.9,5.02,32187,0
2011-05-10,5.02,5.18,4.95,5.13,60467,0
2011-05-11,5.12,5.14,4.9,4.98,65486,0
2011-05-12,4.96,5.19,4.91,5,28263,0
2011-05-13,5,5.11,4.85,5.01,83348,0
2011-05-16,4.97,4.98,4.9,4.93,95686,0
2011-05-17,4.97,5.04,4.8,4.86,95590,0
2011-05-18,4.86,4.87,4.69,4.75,76039,0
2011-05-19,4.73,4.77,4.61,4.65,77881,0
2011-05-20,4.65,4.68,4.31,4.33,216556,0
2011-05-23,4.26,4.42,4.13,4.31,76325,0
2011-05-24,4.31,4.6,4.17,4.51,124755,0
2011-05-25,4.5,4.64,4.41,4.61,57050,0
2011-05-26,4.6,4.71,4.55,4.69,56106,0
2011-05-27,4.72,4.73,4.48,4.53,84738,0
2011-05-31,4.5,4.73,4.49,4.66,107932,0
2011-06-01,4.67,4.69,4.47,4.49,90660,0
2011-06-02,4.5,4.64,4.48,4.61,42455,0
2011-06-03,4.55,4.59,4.44,4.45,62673,0
2011-06-06,4.47,4.64,4.29,4.5,135536,0
2011-06-07,4.53,4.55,4.43,4.45,59368,0
2011-06-08,4.42,4.42,4.2,4.25,70495,0
2011-06-09,4.26,4.38,4.15,4.2,63865,0
2011-06-10,4.21,4.27,4.08,4.11,121233,0
2011-06-13,4.11,4.25,3.93,3.95,112835,0
2011-06-14,4,4.23,3.93,4.11,121890,0
2011-06-15,4.08,4.13,3.94,4,99041,0
2011-06-16,4.09,4.15,4.02,4.08,42604,0
2011-06-17,4.11,4.2,4,4.01,122505,0
2011-06-20,4.03,4.11,3.97,4.02,66876,0
2011-06-21,4.07,4.14,4.03,4.08,62268,0
2011-06-22,4.05,4.3,4,4.28,84891,0
2011-06-23,4.31,4.99,4.3,4.69,199556,0
2011-06-24,4.68,4.8,4.31,4.5,2318613,0
2011-06-27,4.45,4.56,4.21,4.31,85017,0
2011-06-28,4.36,4.48,4.17,4.27,63310,0
2011-06-29,4.28,4.32,4.2,4.32,46006,0
2011-06-30,4.31,4.33,4.11,4.12,64067,0
2011-07-01,4.15,4.16,4.03,4.09,67063,0
2011-07-05,4.06,4.07,4,4.04,71926,0
2011-07-06,4.37,4.37,4.07,4.08,48069,0
2011-07-07,4.01,4.17,4,4.17,74519,0
2011-07-08,4.37,4.37,4.13,4.21,38391,0
2011-07-11,4.13,4.16,4,4.01,41985,0
2011-07-12,4.05,4.29,4,4.17,64723,0
2011-07-13,4.2,4.3,4.14,4.14,27640,0
2011-07-14,4.18,4.23,4.13,4.15,23405,0
2011-07-15,4.18,4.18,4.13,4.14,15970,0
2011-07-18,4.1,4.1,4,4.03,55931,0
2011-07-19,4.02,4.18,4,4.17,44584,0
2011-07-20,4.2,4.2,4.05,4.17,33137,0
2011-07-21,4.15,4.19,4.11,4.15,18676,0
2011-07-22,4.14,4.2,4.11,4.16,18828,0
2011-07-25,4.12,4.13,4.01,4.07,33689,0
2011-07-26,4.06,4.06,3.97,4.02,51530,0
2011-07-27,4,4.1,3.95,3.98,88136,0
2011-07-28,4.01,4.04,3.96,3.98,36111,0
2011-07-29,3.99,4.06,3.97,4.06,14467,0
2011-08-01,4.06,4.06,3.95,4.03,33126,0
2011-08-02,4.03,4.03,3.82,3.82,37858,0
2011-08-03,3.83,3.9,3.75,3.77,52874,0
2011-08-04,3.75,3.75,3.6,3.62,48480,0
2011-08-05,3.66,3.69,3.42,3.44,62935,0
2011-08-08,3.29,3.56,3.17,3.28,109155,0
2011-08-09,3.35,3.69,3.35,3.46,103454,0
2011-08-10,3.36,3.83,3.35,3.38,23562,0
2011-08-11,3.46,3.46,3.25,3.26,32470,0
2011-08-12,3.16,3.3,3.16,3.17,49739,0
2011-08-15,3.22,3.49,3.22,3.36,70546,0
2011-08-16,3.35,3.54,3.3,3.46,47886,0
2011-08-17,3.55,3.65,3.46,3.62,71356,0
2011-08-18,3.51,3.84,3.51,3.73,55450,0
2011-08-19,3.8,4,3.32,3.48,186845,0
2011-08-22,3.54,3.55,3.36,3.4,79114,0
2011-08-23,3.45,3.55,3.41,3.46,43011,0
2011-08-24,3.47,3.59,3.43,3.58,30982,0
2011-08-25,3.59,3.66,3.47,3.48,35980,0
2011-08-26,3.54,3.69,3.45,3.62,50273,0
2011-08-29,3.71,4,3.58,3.97,61893,0
2011-08-30,4,4,3.82,4,32513,0
2011-08-31,3.99,4,3.87,3.91,94406,0
2011-09-01,3.9,3.95,3.82,3.91,29201,0
2011-09-02,3.89,3.96,3.82,3.89,29539,0
2011-09-06,3.77,3.91,3.69,3.71,38988,0
2011-09-07,3.68,3.92,3.62,3.92,9629,0
2011-09-08,3.95,4.04,3.81,3.82,42256,0
2011-09-09,3.87,3.87,3.66,3.74,25880,0
2011-09-12,3.67,3.84,3.62,3.68,45816,0
2011-09-13,3.66,3.78,3.6,3.7,29360,0
2011-09-14,3.71,3.78,3.68,3.78,37686,0
2011-09-15,3.69,3.78,3.63,3.72,48063,0
2011-09-16,3.72,3.88,3.64,3.7,95010,0
2011-09-19,3.66,3.88,3.66,3.85,61771,0
2011-09-20,3.89,4.35,3.85,4.27,69163,0
2011-09-21,4.25,4.3,4.09,4.14,22720,0
2011-09-22,3.97,4.05,3.81,3.9,53873,0
2011-09-23,3.87,3.9,3.75,3.77,27107,0
2011-09-26,3.84,4,3.83,3.84,19221,0
2011-09-27,3.88,4.13,3.88,4.02,20182,0
2011-09-28,3.96,4.12,3.95,4,13250,0
2011-09-29,4.09,4.09,4,4.01,8166,0
2011-09-30,4.07,4.26,3.99,4.05,24600,0
2011-10-03,3.92,4.06,3.7,3.97,61130,0
2011-10-04,4.04,4.04,3.71,3.95,47900,0
2011-10-05,3.84,4,3.8,3.95,31772,0
2011-10-06,3.93,4.04,3.93,4.01,12400,0
2011-10-07,3.91,4.05,3.9,4.05,12200,0
2011-10-10,4.06,4.15,4.02,4.15,48596,0
2011-10-11,4.09,4.15,3.88,4.11,55341,0
2011-10-12,4.11,4.11,3.91,4.06,46383,0
2011-10-13,4,4.07,3.88,4.02,16170,0
2011-10-14,3.97,4.03,3.88,3.91,41231,0
2011-10-17,3.99,4.04,3.89,3.9,88366,0
2011-10-18,3.91,3.94,3.78,3.9,19768,0
2011-10-19,3.85,3.92,3.84,3.87,10373,0
2011-10-20,3.81,3.86,3.71,3.82,32698,0
2011-10-21,3.75,3.95,3.75,3.93,25870,0
2011-10-24,3.9,3.96,3.81,3.94,21695,0
2011-10-25,3.91,4.06,3.9,3.99,32845,0
2011-10-26,3.93,3.98,3.93,3.95,12800,0
2011-10-27,3.97,4.03,3.93,3.96,5527,0
2011-10-28,3.95,3.95,3.9,3.95,7100,0
2011-10-31,3.91,3.96,3.9,3.95,20775,0
2011-11-01,3.92,4.03,3.9,3.95,16447,0
2011-11-02,3.96,4,3.89,3.92,22702,0
2011-11-03,3.91,3.93,3.9,3.91,35124,0
2011-11-04,3.9,3.95,3.9,3.95,4919,0
2011-11-07,3.91,4,3.9,3.99,19240,0
2011-11-08,3.92,3.99,3.9,3.97,12842,0
2011-11-09,3.9,3.97,3.79,3.91,50183,0
2011-11-10,3.9,3.98,3.87,3.9,19917,0
2011-11-11,3.91,3.93,3.9,3.93,26650,0
2011-11-14,3.96,3.96,3.86,3.88,38683,0
2011-11-15,3.87,3.94,3.77,3.86,20801,0
2011-11-16,3.81,3.81,3.59,3.59,34621,0
2011-11-17,3.6,3.62,3.52,3.57,13942,0
2011-11-18,3.48,3.62,3.48,3.57,2645,0
2011-11-21,3.54,3.56,3.37,3.4,16757,0
2011-11-22,3.31,3.39,3.25,3.27,44462,0
2011-11-23,3.37,3.44,3.21,3.34,8470,0
2011-11-25,3.31,3.31,3.25,3.26,799,0
2011-11-28,3.34,3.44,3.22,3.4,12905,0
2011-11-29,3.3,3.41,3.24,3.29,19542,0
2011-11-30,3.4,4,3.36,3.83,68372,0
2011-12-01,3.83,4,3.81,3.93,40307,0
2011-12-02,3.95,4,3.84,3.93,11846,0
2011-12-05,3.99,4.15,3.95,3.99,190167,0
2011-12-06,4.01,4.05,3.77,4.02,111985,0
2011-12-07,4.04,4.04,3.95,4.02,10875,0
2011-12-08,4.02,4.03,3.97,4,8321,0
2011-12-09,3.97,4.06,3.97,4.04,26400,0
2011-12-12,4,4.07,3.98,4.05,2985,0
2011-12-13,4,4.09,4,4.01,13775,0
2011-12-14,4,4.1,3.99,4.1,7735,0
2011-12-15,4.1,4.1,3.9,3.98,36164,0
2011-12-16,4,4.06,3.99,4,18740,0
2011-12-19,4.05,4.05,3.94,3.99,4400,0
2011-12-20,3.99,4.02,3.91,4.02,14982,0
2011-12-21,3.96,3.96,3.66,3.75,37859,0
2011-12-22,3.83,4.05,3.64,4,62815,0
2011-12-23,3.94,4.1,3.94,4.04,24413,0
2011-12-27,4.01,4.05,3.95,4.04,27594,0
2011-12-28,4,4.05,3.98,4.05,35119,0
2011-12-29,4,4.05,3.98,4.02,36400,0
2011-12-30,3.98,4.03,3.95,3.95,23357,0
2012-01-03,4.04,4.1,3.96,4,26400,0
2012-01-04,3.99,4.04,3.97,3.99,35100,0
2012-01-05,3.97,4.04,3.96,4.02,22661,0
2012-01-06,4.05,4.13,4.01,4.1,23305,0
2012-01-09,4.11,4.63,4,4.47,64516,0
2012-01-10,4.71,6,4.54,5.49,248817,0
2012-01-11,5.61,5.61,5.29,5.45,53988,0
2012-01-12,5.5,5.71,5.5,5.61,25050,0
2012-01-13,5.54,5.66,5.35,5.53,50118,0
2012-01-17,5.5,6.22,5.5,5.69,85576,0
2012-01-18,5.74,5.8,5.62,5.79,26992,0
2012-01-19,5.75,5.75,5.53,5.72,19427,0
2012-01-20,5.52,5.67,5.46,5.59,15799,0
2012-01-23,5.48,5.59,5.06,5.21,56585,0
2012-01-24,5.24,5.64,5.18,5.56,37702,0
2012-01-25,5.73,5.8,5.64,5.67,17768,0
2012-01-26,5.69,5.7,5.52,5.7,33379,0
2012-01-27,5.56,5.92,5.56,5.82,41343,0
2012-01-30,5.84,5.89,5.58,5.79,18559,0
2012-01-31,5.67,5.71,5.4,5.46,37631,0
2012-02-01,5.45,5.78,5.44,5.72,29734,0
2012-02-02,5.75,6.06,5.75,5.89,56152,0
2012-02-03,5.89,5.94,5.78,5.9,41981,0
2012-02-06,5.85,5.97,5.85,5.94,53824,0
2012-02-07,6.04,6.46,6.01,6.33,209187,0
2012-02-08,6.35,6.5,6.23,6.41,71146,0
2012-02-09,6.36,6.44,6.24,6.39,41251,0
2012-02-10,6.33,6.4,6.32,6.32,41050,0
2012-02-13,6.41,6.41,6.06,6.25,63319,0
2012-02-14,6.13,6.27,6.03,6.27,29525,0
2012-02-15,6.27,6.44,6.2,6.38,53123,0
2012-02-16,6.34,6.68,6.28,6.51,74669,0
2012-02-17,6.61,6.75,6.52,6.75,72456,0
2012-02-21,6.65,6.93,6.6,6.7,70746,0
2012-02-22,6.62,6.69,6.38,6.42,49981,0
2012-02-23,6.51,6.58,6.42,6.44,122119,0
2012-02-24,6.49,6.49,6.24,6.25,50295,0
2012-02-27,6.18,6.44,5.93,6.44,26397,0
2012-02-28,6.47,7.05,6.43,6.91,169087,0
2012-02-29,7.04,7.04,6.3,6.8,137311,0
2012-03-01,6.86,7.34,6.82,7.24,135474,0
2012-03-02,7.28,8.03,7.22,7.89,247680,0
2012-03-05,8.02,8.14,7.75,7.81,95539,0
2012-03-06,7.78,8.36,7.21,8.02,160809,0
2012-03-07,8.13,8.73,8.1,8.5,209343,0
2012-03-08,8.66,8.71,8.35,8.45,124932,0
2012-03-09,8.38,8.38,7.97,8.26,131455,0
2012-03-12,7.5,8.36,7.5,7.64,124919,0
2012-03-13,9.5,10.88,8.76,10.22,1749887,0
2012-03-14,10.45,10.79,9.74,10.12,1122112,0
2012-03-15,10.35,10.39,9.75,10.01,183051,0
2012-03-16,10.2,10.21,9.62,9.77,278133,0
2012-03-19,9.73,9.94,9.53,9.77,157930,0
2012-03-20,9.78,10.2,9.53,10.16,318274,0
2012-03-21,10.15,10.32,9.79,9.98,260769,0
2012-03-22,9.97,10.24,9.36,9.66,227078,0
2012-03-23,9.73,9.86,9.6,9.78,87355,0
2012-03-26,9.95,9.99,9.77,9.94,88081,0
2012-03-27,9.9,10.16,9.8,9.88,165160,0
2012-03-28,9.72,10.01,9.71,9.9,83000,0
2012-03-29,9.79,10.15,9.79,10,100179,0
2012-03-30,10.01,10.1,9.85,9.93,56850,0
2012-04-02,9.99,9.99,9.87,9.9,86030,0
2012-04-03,10,10.39,9.89,9.97,209370,0
2012-04-04,9.87,9.9,9.52,9.59,109286,0
2012-04-05,9.64,9.94,9.6,9.8,94062,0
2012-04-09,9.72,9.76,9.56,9.74,38666,0
2012-04-10,9.69,9.75,9.54,9.56,101364,0
2012-04-11,9.61,9.95,9.53,9.63,91087,0
2012-04-12,9.65,9.76,9.29,9.37,72467,0
2012-04-13,9.3,9.33,9.11,9.27,75158,0
2012-04-16,9.25,9.4,9.02,9.36,68541,0
2012-04-17,9.35,9.6,9.35,9.55,53924,0
2012-04-18,9.55,9.6,9.07,9.15,74372,0
2012-04-19,9.21,9.33,8.75,9.03,80589,0
2012-04-20,9.03,9.15,8.8,8.94,83477,0
2012-04-23,8.78,9.09,8.75,9.08,34976,0
2012-04-24,9.08,9.11,8.79,8.87,78250,0
2012-04-25,8.98,8.98,8.51,8.6,71746,0
2012-04-26,8.56,8.88,8.56,8.71,26220,0
2012-04-27,8.74,8.87,8.68,8.78,26918,0
2012-04-30,8.83,8.88,8.75,8.85,116867,0
2012-05-01,8.89,9.1,8.82,9.08,51073,0
2012-05-02,9.08,9.12,8.99,9.12,25160,0
2012-05-03,9.08,9.35,9.01,9.27,63940,0
2012-05-04,9.24,9.33,8.96,9.1,67701,0
2012-05-07,9.15,9.2,9,9.02,32985,0
2012-05-08,10.25,10.25,9.07,9.37,159832,0
2012-05-09,9.31,9.31,9.05,9.3,43545,0
2012-05-10,9.35,9.5,9.22,9.39,24691,0
2012-05-11,9.37,9.49,9.2,9.24,35948,0
2012-05-14,9.24,9.57,9.22,9.5,46405,0
2012-05-15,9.48,9.88,9.48,9.77,195630,0
2012-05-16,9.88,9.88,9.6,9.7,97820,0
2012-05-17,9.64,9.69,9.08,9.11,56471,0
2012-05-18,9.14,9.58,9.04,9.52,440525,0
2012-05-21,9.53,9.73,9.44,9.7,148062,0
2012-05-22,9.72,10.21,9.7,10.13,155177,0
2012-05-23,10.2,10.35,9.63,9.92,104154,0
2012-05-24,10.18,10.19,9.75,10.04,78980,0
2012-05-25,10.1,10.2,9.95,10,38558,0
2012-05-29,10.01,10.17,9.88,9.99,82947,0
2012-05-30,9.98,10.13,9.68,10,86430,0
2012-05-31,10.14,10.38,9.93,10.24,91050,0
2012-06-01,10.17,10.29,9.86,10.19,74427,0
2012-06-04,10.32,10.78,9.7,10.09,186596,0
2012-06-05,9.83,10.2,9.83,10.07,81703,0
2012-06-06,10.1,10.49,10.06,10.45,194955,0
2012-06-07,10.49,10.54,10.31,10.51,161334,0
2012-06-08,10.51,11.88,10.33,11.82,313109,0
2012-06-11,12.22,12.45,12.03,12.19,415122,0
2012-06-12,12.19,13.19,11.89,13.05,308900,0
2012-06-13,13.19,13.21,12.65,12.89,239792,0
2012-06-14,12.99,13.14,12.17,12.72,267758,0
2012-06-15,12.8,13,12.56,12.9,130093,0
2012-06-18,12.88,13.11,12.83,13,173047,0
2012-06-19,13.05,13.14,12.8,13.1,187460,0
2012-06-20,13,13.17,12.67,12.97,165464,0
2012-06-21,12.91,13.2,12.71,12.99,240828,0
2012-06-22,13,13.4,12.86,13.25,3366587,0
2012-06-25,13.21,13.45,13.1,13.24,172840,0
2012-06-26,13.28,13.39,12.92,13.25,172341,0
2012-06-27,11.1,11.25,10.46,10.6,2642115,0
2012-06-28,10.53,10.73,10.23,10.34,468280,0
2012-06-29,10.49,10.67,9.91,10,556824,0
2012-07-02,10.29,10.29,10.09,10.22,381973,0
2012-07-03,10.25,10.34,10.12,10.21,112854,0
2012-07-05,10.21,10.27,10.06,10.2,83884,0
2012-07-06,10.13,10.26,10.08,10.14,85245,0
2012-07-09,10.1,10.19,9.87,10.09,117797,0
2012-07-10,10.1,10.34,10.08,10.14,136462,0
2012-07-11,10.14,10.18,9.58,9.79,175858,0
2012-07-12,9.68,9.68,9.18,9.46,212947,0
2012-07-13,9.51,9.76,9.47,9.65,105283,0
2012-07-16,9.68,9.68,9.1,9.22,241600,0
2012-07-17,9.26,9.3049,8.58,8.66,429796,0
2012-07-18,8.67,8.96,8.59,8.71,210463,0
2012-07-19,8.74,8.89,8.44,8.74,164393,0
2012-07-20,8.7,9.35,8.7,9.04,280741,0
2012-07-23,8.82,9.03,8.71,8.89,148405,0
2012-07-24,8.92,9.01,8.76,8.82,148309,0
2012-07-25,8.89,9.26,8.89,9.19,107721,0
2012-07-26,9.28,9.5,9.24,9.48,138673,0
2012-07-27,9.47,9.82,9.4001,9.64,220100,0
2012-07-30,9.71,9.71,9.06,9.07,115332,0
2012-07-31,9.07,9.64,9.07,9.45,453994,0
2012-08-01,9.49,9.59,8.95,8.96,149173,0
2012-08-02,8.96,9.13,8.8,8.87,89337,0
2012-08-03,8.96,9.02,8.76,8.81,92071,0
2012-08-06,8.84,8.895,8.56,8.59,134259,0
2012-08-07,8.57,8.61,8.35,8.48,121784,0
2012-08-08,8.47,8.83,8.295,8.4,89257,0
2012-08-09,8.41,8.83,8.3201,8.53,59884,0
2012-08-10,8.55,8.55,8.17,8.455,78200,0
2012-08-13,9.45,9.45,8.68,8.81,129273,0
2012-08-14,8.83,9.04,8.69,8.77,100093,0
2012-08-15,8.77,8.98,8.76,8.96,100840,0
2012-08-16,8.97,9.12,8.93,9.04,208573,0
2012-08-17,9.01,9.0621,8.75,8.99,105024,0
2012-08-20,8.99,9.12,8.8,9.05,64480,0
2012-08-21,9.03,9.06,8.75,8.82,84459,0
2012-08-22,8.35,8.9,8.35,8.82,103978,0
2012-08-23,8.79,9.16,8.77,9.03,121210,0
2012-08-24,9.01,9.23,8.96,9.11,62984,0
2012-08-27,9.13,9.13,8.87,8.96,77228,0
2012-08-28,9.08,9.36,9.02,9.2,90163,0
2012-08-29,9.18,9.54,8.99,9.45,90667,0
2012-08-30,9.41,9.42,9.19,9.32,60183,0
2012-08-31,9.31,9.45,9.115,9.43,50421,0
2012-09-04,9.39,9.6,9.27,9.5,74649,0
2012-09-05,9.47,9.58,9.19,9.25,79421,0
2012-09-06,9.27,9.54,9.19,9.41,73828,0
2012-09-07,9.43,9.44,9.2,9.24,47140,0
2012-09-10,9.21,9.25,8.92,9.13,149273,0
2012-09-11,9.11,9.26,8.98,8.99,56765,0
2012-09-12,8.98,9.14,8.98,9.1,37689,0
2012-09-13,9.08,9.7,9.08,9.57,149998,0
2012-09-14,9.63,9.71,9.44,9.55,102717,0
2012-09-17,9.51,9.66,9.33,9.44,45000,0
2012-09-18,9.31,9.57,9.2,9.49,96260,0
2012-09-19,9.48,9.67,9.4,9.61,117373,0
2012-09-20,9.56,9.63,9.4,9.44,48580,0
2012-09-21,9.24,9.67,8.9817,9.6,279772,0
2012-09-24,9.59,9.95,9.49,9.7,107290,0
2012-09-25,9.77,9.99,9.61,9.69,98356,0
2012-09-26,9.72,9.98,9.39,9.44,99015,0
2012-09-27,9.44,9.57,9.31,9.44,56093,0
2012-09-28,9.38,9.49,9.28,9.4,32297,0
2012-10-01,9.3,9.53,9.27,9.49,38048,0
2012-10-02,9.5,9.7,9.37,9.68,65123,0
2012-10-03,9.67,9.89,9.55,9.8,98310,0
2012-10-04,9.8,10.5,9.8,10.42,490936,0
2012-10-05,10.41,10.6,10.25,10.4,97874,0
2012-10-08,10.29,10.91,10.2,10.69,254699,0
2012-10-09,10.67,10.88,10.63,10.8,141663,0
2012-10-10,10.8,10.95,10.73,10.94,91991,0
2012-10-11,10.95,11.1,10.57,10.63,128348,0
2012-10-12,10.61,10.8,10.51,10.76,102420,0
2012-10-15,11.13,11.13,10.75,10.84,72786,0
2012-10-16,10.8,11.09,10.7,11.07,107162,0
2012-10-17,11.14,11.85,11.07,11.43,157959,0
2012-10-18,11.4,11.71,11.36,11.54,61707,0
2012-10-19,11.55,11.55,10.64,10.707,211323,0
2012-10-22,10.72,10.96,9.95,10.15,149929,0
2012-10-23,10.13,10.15,9.65,10.07,297333,0
2012-10-24,10.13,10.67,9.7,10.13,182202,0
2012-10-25,10.18,10.18,9.72,9.9,79268,0
2012-10-26,9.93,10.11,9.57,9.73,94801,0
2012-10-31,9.57,9.74,9.25,9.3906,116565,0
2012-11-01,9.39,9.95,9.28,9.84,169456,0
2012-11-02,9.88,9.89,9.33,9.3605,132221,0
2012-11-05,9.37,9.65,8.95,9,226038,0
2012-11-06,9.14,9.38,9.01,9.06,143391,0
2012-11-07,8.97,9.12,8.66,8.95,317493,0
2012-11-08,8.94,9.11,8.4,8.43,209928,0
2012-11-09,8.31,8.62,8.09,8.22,234196,0
2012-11-12,8.24,8.24,6.94,6.99,430611,0
2012-11-13,7,7,6.6,6.6201,462439,0
2012-11-14,6.6,6.76,5.87,6.26,475769,0
2012-11-15,6.24,6.47,5.86,6.2064,280617,0
2012-11-16,6.17,6.59,5.98,6.36,271800,0
2012-11-19,6.45,6.86,6.41,6.61,189251,0
2012-11-20,6.58,7.09,6.54,6.96,187383,0
2012-11-21,7.05,7.419,6.82,7.18,181229,0
2012-11-23,7.18,7.37,7.07,7.36,142766,0
2012-11-26,7.36,7.72,6.74,7.06,284335,0
2012-11-27,7.04,7.26,6.92,7.12,77656,0
2012-11-28,7.22,7.41,6.95,7.34,150913,0
2012-11-29,7.42,7.52,7.18,7.36,195984,0
2012-11-30,7.36,7.52,7.2101,7.48,106723,0
2012-12-03,7.51,7.53,7.21,7.29,96335,0
2012-12-04,7.51,7.91,7.24,7.28,170459,0
2012-12-05,7.29,7.33,7,7.29,101492,0
2012-12-06,7.34,7.68,7.17,7.33,111850,0
2012-12-07,7.33,7.34,6.81,6.9,111743,0
2012-12-10,6.97,7.25,6.84,7.2,88394,0
2012-12-11,7.35,7.35,7.11,7.24,156695,0
2012-12-12,7.27,7.27,6.92,7.02,86413,0
2012-12-13,7,7.08,6.7,6.83,136273,0
2012-12-14,6.82,6.89,6.5,6.51,297794,0
2012-12-17,6.51,6.775,6.38,6.66,181303,0
2012-12-18,6.69,6.69,6.51,6.6,148007,0
2012-12-19,6.58,6.83,6.43,6.57,201410,0
2012-12-20,6.44,6.56,6.26,6.35,153174,0
2012-12-21,6.34,6.34,6.05,6.2,332740,0
2012-12-24,6.06,6.1899,5.88,6.08,101140,0
2012-12-26,6.07,6.205,5.95,6,162998,0
2012-12-27,6.02,6.07,5.77,5.84,91631,0
2012-12-28,5.76,5.85,5.115,5.32,947402,0
2012-12-31,5.34,5.39,5.08,5.19,490151,0
2013-01-02,5.55,6,5.21,5.39,373230,0
2013-01-03,5.36,5.71,5.28,5.54,188252,0
2013-01-04,5.63,6.17,5.54,5.85,500850,0
2013-01-07,5.92,6.18,5.86,6.07,226835,0
2013-01-08,6.13,6.39,6.06,6.25,218962,0
2013-01-09,6.33,6.52,6.26,6.27,136504,0
2013-01-10,6.37,6.49,6.275,6.29,106519,0
2013-01-11,6.34,6.35,6.07,6.13,93436,0
2013-01-14,6.28,6.385,6.13,6.15,134931,0
2013-01-15,6.15,6.15,5.92,6.04,212131,0
2013-01-16,6.2,6.2,5.86,5.89,188574,0
2013-01-17,5.93,6.05,5.8,5.89,99178,0
2013-01-18,5.88,5.88,5.615,5.65,205871,0
2013-01-22,5.95,5.95,5.6,5.69,264466,0
2013-01-23,5.7,5.77,5.61,5.7,98987,0
2013-01-24,5.7,5.88,5.51,5.57,177814,0
2013-01-25,5.57,5.74,5.56,5.71,54742,0
2013-01-28,5.7,5.77,5.58,5.72,128020,0
2013-01-29,5.77,5.77,5.57,5.7,45725,0
2013-01-30,5.7,5.7,5.415,5.49,147386,0
2013-01-31,5.47,5.51,5.33,5.46,86096,0
2013-02-01,5.49,5.56,5.28,5.55,152544,0
2013-02-04,5.63,5.7,5.48,5.49,250318,0
2013-02-05,5.5,5.6,5.48,5.57,124743,0
2013-02-06,5.57,5.7,5.48,5.6,142496,0
2013-02-07,5.62,5.77,5.48,5.62,66760,0
2013-02-08,5.62,5.636,5.5,5.52,69391,0
2013-02-11,5.52,5.94,5.465,5.72,1043711,0
2013-02-12,5.73,5.9887,5.73,5.79,163892,0
2013-02-13,5.81,5.95,5.65,5.8,116989,0
2013-02-14,5.77,5.834,5.73,5.77,63838,0
2013-02-15,5.76,5.81,5.53,5.57,141992,0
2013-02-19,5.62,5.81,5.61,5.64,269669,0
2013-02-20,5.64,5.73,5.58,5.59,90649,0
2013-02-21,5.6,5.64,5.58,5.63,57866,0
2013-02-22,5.69,5.8,5.59,5.6,116713,0
2013-02-25,5.65,5.84,5.57,5.61,95749,0
2013-02-26,5.61,5.67,5.41,5.54,109918,0
2013-02-27,5.53,5.56,5.3,5.32,211502,0
2013-02-28,5.33,5.609,5.31,5.43,182234,0
2013-03-01,5.35,5.53,5.24,5.38,92649,0
2013-03-04,5.38,5.427,5.2,5.39,95823,0
2013-03-05,5.57,5.77,5.41,5.49,96782,0
2013-03-06,5.49,5.94,5.46,5.8,274068,0
2013-03-07,5.88,5.88,5.6,5.73,125316,0
2013-03-08,5.75,5.83,5.48,5.75,112334,0
2013-03-11,5.71,5.77,5.56,5.75,98753,0
2013-03-12,5.7,5.7412,5.51,5.53,122649,0
2013-03-13,5.55,5.71,5.51,5.59,50200,0
2013-03-14,5.59,5.78,5.37,5.52,92002,0
2013-03-15,5.53,5.5716,5.36,5.36,170313,0
2013-03-18,5.33,5.38,5.13,5.28,54659,0
2013-03-19,5.45,5.55,5.11,5.16,141910,0
2013-03-20,5.16,5.22,4.81,4.87,432174,0
2013-03-21,4.87,4.87,4.65,4.75,205876,0
2013-03-22,4.75,4.8,4.58,4.73,163372,0
2013-03-25,4.84,4.84,4.49,4.5,213182,0
2013-03-26,4.5,4.66,3.9,4.09,1206442,0
2013-03-27,4.14,4.39,3.97,4.28,456276,0
2013-03-28,4.27,4.34,4.1,4.12,450909,0
2013-04-01,4.15,4.24,4.02,4.11,283842,0
2013-04-02,4.13,4.27,4.13,4.17,276419,0
2013-04-03,4.17,4.24,4.05,4.13,128388,0
2013-04-04,4.13,4.17,4.02,4.09,160359,0
2013-04-05,3.97,4.041,3.9,3.99,393968,0
2013-04-08,4.03,4.15,3.93,4.14,382856,0
2013-04-09,4.15,4.24,3.88,3.9,441531,0
2013-04-10,4.05,4.17,3.86,3.99,434909,0
2013-04-11,4.01,4.13,3.99,4.109,221910,0
2013-04-12,4.11,4.14,4,4.03,179270,0
2013-04-15,4.17,4.18,3.77,3.82,469791,0
2013-04-16,3.84,3.895,3.65,3.76,306057,0
2013-04-17,3.75,3.86,3.65,3.835,274698,0
2013-04-18,3.93,4,3.765,3.94,186493,0
2013-04-19,3.93,4.09,3.83,3.9,327286,0
2013-04-22,3.97,4.04,3.895,3.91,160247,0
2013-04-23,3.94,4.12,3.91,4.05,240294,0
2013-04-24,4.03,4.14,4,4.08,119409,0
2013-04-25,4.08,4.15,4,4.05,154541,0
2013-04-26,4.04,4.1,4,4.05,203357,0
2013-04-29,4.06,4.18,4.02,4.12,191405,0
2013-04-30,4.2,4.3,3.98,4.03,365763,0
2013-05-01,4,4.07,3.78,3.8,313407,0
2013-05-02,3.82,4.13,3.77,4.03,319022,0
2013-05-03,4.125,4.24,4.02,4.05,199189,0
2013-05-06,4.02,4.14,3.97,4.06,168765,0
2013-05-07,4.07,4.07,3.91,4.03,110694,0
2013-05-08,4.01,4.08,3.92,4.06,123097,0
2013-05-09,4.08,4.17,3.97,4.17,110153,0
2013-05-10,4.16,4.89,4.16,4.77,636372,0
2013-05-13,4.79,5.19,4.74,4.91,498314,0
2013-05-14,4.87,5.127,4.84,5.02,206247,0
2013-05-15,5.04,5.1199,4.82,4.96,139943,0
2013-05-16,4.94,5.26,4.86,5.09,297147,0
2013-05-17,5.12,5.19,5,5.14,139428,0
2013-05-20,5.13,5.48,5.1,5.34,426955,0
2013-05-21,5.33,5.475,5.241,5.38,220358,0
2013-05-22,5.38,5.57,4.89,4.94,322909,0
2013-05-23,5.21,5.26,4.95,5.08,303442,0
2013-05-24,5.1,5.34,4.98,5.3,163869,0
2013-05-28,5.44,5.7,5.32,5.62,420135,0
2013-05-29,5.66,5.66,5.51,5.52,232482,0
2013-05-30,5.56,5.56,5.3,5.51,110578,0
2013-05-31,5.68,5.7,5.21,5.3,598003,0
2013-06-03,5.31,5.53,5.16,5.51,265994,0
2013-06-04,5.54,5.54,4.9,4.99,290844,0
2013-06-05,4.99,5.06,4.64,4.69,180677,0
2013-06-06,4.67,4.94,4.54,4.94,318471,0
2013-06-07,4.96,5.08,4.78,5.05,153592,0
2013-06-10,5.07,5.4,4.94,5.31,232641,0
2013-06-11,5.21,5.25,5.1,5.17,124938,0
2013-06-12,5.17,5.39,4.87,4.97,238922,0
2013-06-13,4.9,5.09,4.85,5.03,114389,0
2013-06-14,5,5.08,4.85,4.96,204779,0
2013-06-17,4.98,5.12,4.925,4.97,123707,0
2013-06-18,4.99,5.25,4.91,5.18,244476,0
2013-06-19,5.14,5.16,4.98,5.07,131668,0
2013-06-20,4.99,5.05,4.86,4.91,225273,0
2013-06-21,4.95,5.04,4.8,4.97,261867,0
2013-06-24,4.9,5.1,4.84,5,157697,0
2013-06-25,5.09,5.09,4.9,5.06,82480,0
2013-06-26,5.09,5.14,4.99,5.07,86420,0
2013-06-27,5.1,5.12,4.97,5,118856,0
2013-06-28,4.99,5.18,4.92,5.04,320338,0
2013-07-01,5.04,5.13,4.9,4.97,145230,0
2013-07-02,5.04,5.4299,5.04,5.31,180317,0
2013-07-03,5.17,5.3199,5.1,5.28,70350,0
2013-07-05,5.32,5.53,5.3,5.52,112349,0
2013-07-08,5.55,6.07,5.55,5.96,338933,0
2013-07-09,5.88,6,5.37,5.41,243863,0
2013-07-10,5.42,5.59,5.42,5.58,117719,0
2013-07-11,5.66,5.82,5.54,5.8,80171,0
2013-07-12,5.81,5.94,5.7,5.85,140360,0
2013-07-15,5.78,5.98,5.75,5.78,124605,0
2013-07-16,5.77,5.9,5.71,5.87,85786,0
2013-07-17,5.9,6.05,5.755,5.96,161015,0
2013-07-18,5.97,6.08,5.83,5.89,156250,0
2013-07-19,5.85,5.92,5.715,5.72,66363,0
2013-07-22,5.6,5.87,5.5501,5.68,145455,0
2013-07-23,5.7,5.7,5.5,5.56,60525,0
2013-07-24,5.59,5.9,5.51,5.56,193496,0
2013-07-25,5.54,5.65,5.47,5.58,153961,0
2013-07-26,5.53,5.63,5.4,5.51,55170,0
2013-07-29,5.51,5.62,5.39,5.42,65851,0
2013-07-30,5.48,5.4899,5.34,5.41,88906,0
2013-07-31,5.4,5.47,5.35,5.37,58393,0
2013-08-01,5.46,6.19,5.46,5.6,627310,0
2013-08-02,5.56,5.805,5.32,5.7,692123,0
2013-08-05,5.76,6.175,5.76,6.04,326057,0
2013-08-06,6.04,6.1,5.86,5.99,150925,0
2013-08-07,5.94,5.94,5.74,5.76,95373,0
2013-08-08,5.59,5.8,5.45,5.66,142309,0
2013-08-09,5.64,5.74,5.605,5.63,74230,0
2013-08-12,5.53,5.635,5.21,5.25,217834,0
2013-08-13,5.27,5.27,5.03,5.09,201712,0
2013-08-14,5.07,5.11,4.92,4.97,141979,0
2013-08-15,4.92,5,4.75,4.75,269753,0
2013-08-16,4.76,5.12,4.76,5.07,253268,0
2013-08-19,5.07,5.27,4.95,4.95,176728,0
2013-08-20,4.94,4.9784,4.8,4.91,105905,0
2013-08-21,4.88,5.1,4.88,5.05,141799,0
2013-08-22,5.06,5.5,5.06,5.31,149824,0
2013-08-23,5.3,5.31,4.85,4.91,259864,0
2013-08-26,4.95,5.34,4.95,5.13,303483,0
2013-08-27,5.07,5.18,4.95,5.12,216049,0
2013-08-28,5.11,5.2699,5.04,5.09,173743,0
2013-08-29,5.08,5.23,5,5.14,154514,0
2013-08-30,5.13,5.177,4.95,5.03,145278,0
2013-09-03,5.1,5.47,5.01,5.16,141996,0
2013-09-04,5.17,5.32,5.07,5.32,95080,0
2013-09-05,5.34,5.49,5.21,5.27,162360,0
2013-09-06,5.31,5.31,5.09,5.15,120495,0
2013-09-09,5.15,5.34,5.15,5.25,146597,0
2013-09-10,5.31,5.41,5.16,5.34,201503,0
2013-09-11,5.31,5.34,4.99,5.21,326383,0
2013-09-12,5.25,5.4,5.12,5.13,104410,0
2013-09-13,5.16,5.2,5.03,5.09,94579,0
2013-09-16,5.51,8.64,5.44,8.56,13534911,0
2013-09-17,8.25,8.42,7.53,7.62,4003044,0
2013-09-18,7.59,7.73,7.1,7.25,1448188,0
2013-09-19,7.28,8.05,7.2,7.74,1584567,0
2013-09-20,7.8,7.82,7.11,7.16,879340,0
2013-09-23,7.24,9.78,7.15,9.18,8094480,0
2013-09-24,9.17,9.65,8.83,9.06,2403421,0
2013-09-25,9.08,9.9,8.87,9.37,2154900,0
2013-09-26,9.59,10.02,9.42,10.01,1695500,0
2013-09-27,10,10.6,9.79,9.86,1927150,0
2013-09-30,10.02,10.7,9.5,9.75,2263200,0
2013-10-01,9.75,10.08,9.33,9.68,807300,0
2013-10-02,10.2,11.67,9.91,11.19,4009500,0
2013-10-03,11.85,13.29,11.61,13.23,8673674,0
2013-10-04,12.72,13.76,12.41,13.14,3150700,0
2013-10-07,12.98,13.33,12.65,13.16,1268100,0
2013-10-08,13.25,13.5,11.82,12.05,1874400,0
2013-10-09,11.94,11.99,10.77,11.33,1277400,0
2013-10-10,11.47,12.47,11.45,12.1,955600,0
2013-10-11,12,12.39,11.54,11.78,629100,0
2013-10-14,11.57,11.85,11.19,11.53,510100,0
2013-10-15,11.64,12.55,11.56,11.72,911900,0
2013-10-16,11.8,11.96,11.35,11.79,678700,0
2013-10-17,12.26,12.4,11.86,12.13,635700,0
2013-10-18,12.18,12.21,11.28,11.41,795200,0
2013-10-21,11.41,11.75,10.29,10.87,1010700,0
2013-10-22,10.94,11.25,10.7,11.05,635400,0
2013-10-23,11.04,11.06,10.63,10.76,267600,0
2013-10-24,10.7,11.63,10.55,11.36,579472,0
2013-10-25,11.46,11.64,10.82,10.89,306100,0
2013-10-28,10.86,11.23,10.57,10.74,605700,0
2013-10-29,10.73,10.92,10.35,10.47,301200,0
2013-10-30,10.49,10.65,9.85,10.1,669100,0
2013-10-31,10.04,10.24,9.6,10,463289,0
2013-11-01,9.99,10.17,9.57,9.65,578000,0
2013-11-04,9.66,9.66,9.1,9.15,966100,0
2013-11-05,9.77,10.3,9.44,10.23,762500,0
2013-11-06,10.29,10.419,9.1,9.14,888993,0
2013-11-07,9.4,9.4,8.48,8.51,732000,0
2013-11-08,8.63,8.83,8.24,8.63,464234,0
2013-11-11,8.56,8.76,8.26,8.41,355600,0
2013-11-12,8.45,9,8.04,8.19,871500,0
2013-11-13,8.14,8.71,8.03,8.67,512200,0
2013-11-14,8.67,8.7,8.18,8.2,505147,0
2013-11-15,8.19,8.19,7.62,7.85,807656,0
2013-11-18,7.88,7.95,7.44,7.48,716900,0
2013-11-19,8.1,8.1,7.44,7.49,1004500,0
2013-11-20,7.64,7.73,7.04,7.14,838800,0
2013-11-21,7.15,7.37,6.92,7.14,955871,0
2013-11-22,7.25,7.38,7.01,7.17,530300,0
2013-11-25,7.21,7.67,7.139,7.56,672284,0
2013-11-26,7.56,7.99,7.36,7.89,724900,0
2013-11-27,7.89,8.23,7.75,8,402322,0
2013-11-29,8.04,8.159,7.86,7.89,182387,0
2013-12-02,7.92,7.94,7.3318,7.45,519449,0
2013-12-03,7.45,7.66,7.36,7.51,283400,0
2013-12-04,7.49,7.55,7.32,7.36,226900,0
2013-12-05,7.39,7.5,7.26,7.37,328800,0
2013-12-06,7.47,7.55,7.2,7.31,252900,0
2013-12-09,7.36,7.47,7.2,7.36,271100,0
2013-12-10,7.36,7.38,7.15,7.25,321400,0
2013-12-11,7.23,7.3,7,7.22,500868,0
2013-12-12,7.2,7.87,7.13,7.77,469740,0
2013-12-13,7.75,8.26,7.72,8.25,686800,0
2013-12-16,8.34,9.66,8.25,9.25,1452600,0
2013-12-17,9.28,9.28,8.83,8.92,625400,0
2013-12-18,9.84,10.55,9.42,10.53,2842086,0
2013-12-19,10.2,10.65,10.03,10.13,675519,0
2013-12-20,10.16,10.59,10.1,10.5,534700,0
2013-12-23,10.58,11.33,10.45,10.96,1006300,0
2013-12-24,10.94,11.03,10.6,10.98,321313,0
2013-12-26,11.03,11.56,10.84,11.07,361000,0
2013-12-27,11.11,11.19,10.73,11.02,276428,0
2013-12-30,11.09,11.26,10.96,11.16,325700,0
2013-12-31,11.11,11.37,11.01,11.29,341100,0
2014-01-02,11.24,12.07,11.08,12.06,426278,0
2014-01-03,12.03,12.13,11.21,11.64,469674,0
2014-01-06,11.79,11.79,10.75,10.87,496975,0
2014-01-07,10.87,10.95,10.55,10.81,326900,0
2014-01-08,10.77,11.55,10.59,11.41,411700,0
2014-01-09,11.48,11.67,11.27,11.62,218700,0
2014-01-10,11.82,11.98,11.43,11.89,338371,0
2014-01-13,11.9,12.39,11.74,12.07,532200,0
2014-01-14,12.05,12.27,11.9,12.1,289940,0
2014-01-15,12.09,12.3,11.92,12.17,322100,0
2014-01-16,12.14,12.29,11.94,12.26,286800,0
2014-01-17,12.26,12.9,12.11,12.19,411200,0
2014-01-21,12.3,12.75,12.01,12.49,292772,0
2014-01-22,12.44,12.7,12,12.24,226568,0
2014-01-23,12.05,12.29,11.81,12.09,206500,0
2014-01-24,11.79,12.15,10.99,11.27,525600,0
2014-01-27,11.07,11.28,10.11,10.51,642900,0
2014-01-28,10.57,11.25,10.36,11.23,336200,0
2014-01-29,12.13,12.29,11.4,11.52,798108,0
2014-01-30,11.65,12.15,11.57,11.98,257485,0
2014-01-31,11.65,11.98,11.39,11.68,308300,0
2014-02-03,11.5,12.01,11.32,11.35,344165,0
2014-02-04,11.65,11.68,11.09,11.25,174180,0
2014-02-05,12.43,12.91,11.62,11.8,1415866,0
2014-02-06,11.87,12.21,11.62,11.65,377652,0
2014-02-07,11.86,12.04,11.52,11.82,250923,0
2014-02-10,12.03,12.05,11.6,11.88,220708,0
2014-02-11,12.34,12.48,12.01,12.16,246145,0
2014-02-12,12.23,12.359,11.81,11.92,417518,0
2014-02-13,11.78,12.16,11.7,12.04,296482,0
2014-02-14,11.99,12.08,11.85,11.91,192956,0
2014-02-18,12.06,13.4,11.99,13.26,890066,0
2014-02-19,13.13,14.5,13.1,13.48,864060,0
2014-02-20,13.49,14.45,13.3,14.1,556649,0
2014-02-21,14.22,14.68,13.75,13.78,487259,0
2014-02-24,13.87,14.16,13.78,13.94,372802,0
2014-02-25,14.01,14.63,13.96,14.15,376395,0
2014-02-26,14.16,14.45,14.02,14.23,214894,0
2014-02-27,14.2,14.57,14.11,14.5,259051,0
2014-02-28,14.44,14.69,12.6,13.36,635760,0
2014-03-03,12.94,13.36,12.46,12.92,406928,0
2014-03-04,13.09,13.51,12.95,13.13,464948,0
2014-03-05,13.15,13.21,12.97,13.15,251463,0
2014-03-06,13.639,13.744,13.017,13.14,290782,0
2014-03-07,13.38,13.512,12.62,13.03,257222,0
2014-03-10,13,13.09,12.475,12.88,348693,0
2014-03-11,12.99,12.99,12.46,12.52,287359,0
2014-03-12,12.46,12.86,12.38,12.85,263058,0
2014-03-13,12.9,13.07,12.19,12.3,307852,0
2014-03-14,11.5,11.59,11,11.35,2279028,0
2014-03-17,11.352,11.68,11.26,11.52,656043,0
2014-03-18,11.77,12.78,11.65,12.74,821256,0
2014-03-19,12.76,13.47,12.57,13.07,760189,0
2014-03-20,12.78,13.27,12.78,13.11,276965,0
2014-03-21,13.45,13.45,12.43,12.46,496834,0
2014-03-24,12.5,12.82,11.5,12.24,660653,0
2014-03-25,12.48,12.69,11.65,11.99,521441,0
2014-03-26,12.1,12.27,11.5,11.58,345800,0
2014-03-27,11.7,11.82,11.151,11.26,549183,0
2014-03-28,11.2,11.78,11.2,11.34,401661,0
2014-03-31,11.38,12.12,11.33,12.07,879410,0
2014-04-01,12.06,12.597,12.06,12.48,413065,0
2014-04-02,12.499,12.645,12.03,12.37,246375,0
2014-04-03,12.54,12.6,11.82,12.02,300903,0
2014-04-04,12.13,12.14,11.22,11.44,404180,0
2014-04-07,11.44,11.67,10.37,10.88,584140,0
2014-04-08,10.84,11.2,10.53,11.15,322469,0
2014-04-09,11.23,12.1,11.15,12.07,262810,0
2014-04-10,12.05,12.09,10.94,11.32,384095,0
2014-04-11,11.49,11.52,10.846,11.44,437728,0
2014-04-14,11.41,11.84,11.18,11.39,393235,0
2014-04-15,11.43,11.62,10.78,11.32,527087,0
2014-04-16,11.41,11.593,11.17,11.33,422460,0
2014-04-17,11.25,11.62,11.02,11.27,357484,0
2014-04-21,11.41,11.58,11.26,11.31,272800,0
2014-04-22,11.28,12.47,11.28,12.29,374861,0
2014-04-23,12.27,12.27,11.8,11.85,235101,0
2014-04-24,12.29,12.29,11.38,12.09,265463,0
2014-04-25,11.97,11.97,11.33,11.49,259805,0
2014-04-28,11.54,11.657,10.6,11.28,464335,0
2014-04-29,11.34,12.4,11.29,12.35,444459,0
2014-04-30,11.94,12.45,11.73,12.38,372095,0
2014-05-01,12.35,13.12,11.98,12.58,439999,0
2014-05-02,12.6,12.6,12.02,12.36,326751,0
2014-05-05,12.22,13.25,12.15,13.25,690977,0
2014-05-06,13.24,13.42,12.75,12.76,299439,0
2014-05-07,12.82,13.05,12.42,13.02,393733,0
2014-05-08,12.94,12.96,11.93,12.04,518067,0
2014-05-09,11.93,12.04,11.5,11.88,655028,0
2014-05-12,11.9,12.5,11.9,12.11,290440,0
2014-05-13,11.75,11.95,10.87,11.06,767089,0
2014-05-14,10.98,11.37,10.8,10.91,390598,0
2014-05-15,10.86,11.06,10.15,10.63,494170,0
2014-05-16,10.62,10.62,9.98,10.15,472612,0
2014-05-19,10.24,10.62,10,10.58,292683,0
2014-05-20,10.52,10.61,9.9,10.08,438799,0
2014-05-21,10.1,10.23,9.761,9.94,267642,0
2014-05-22,9.96,10.57,9.96,10.42,365722,0
2014-05-23,10.5,11.76,10.17,11.67,518470,0
2014-05-27,11.75,11.87,11.25,11.75,347278,0
2014-05-28,11.75,11.84,11.33,11.55,274971,0
2014-05-29,11.65,11.91,11.46,11.78,273295,0
2014-05-30,11.82,12.1,11.64,11.69,478469,0
2014-06-02,12.33,12.69,11.08,11.83,1603252,0
2014-06-03,11.98,12.02,11.09,11.41,501053,0
2014-06-04,11.43,11.99,11.25,11.97,398599,0
2014-06-05,11.96,12.43,11.72,12.3,473969,0
2014-06-06,12.4,13.34,12.03,13.33,597974,0
2014-06-09,13.41,14.07,13.34,14.01,631130,0
2014-06-10,13.85,15.65,13.85,15.5,913800,0
2014-06-11,15.33,15.99,14.95,15.87,574889,0
2014-06-12,15.6,15.87,13.87,14.26,818108,0
2014-06-13,14.27,14.56,13.81,14.11,278879,0
2014-06-16,13.99,14.44,13.931,14.18,256321,0
2014-06-17,14.2,14.38,14.02,14.15,241337,0
2014-06-18,14.08,14.34,13.85,14.2,195503,0
2014-06-19,14.27,14.31,14.01,14.14,216554,0
2014-06-20,14.27,14.43,14.03,14.35,326368,0
2014-06-23,14.4,15.95,14.37,15.36,580602,0
2014-06-24,15.49,16.8,15.43,16.04,933389,0
2014-06-25,16.26,17.72,16.2,17.47,1149268,0
2014-06-26,17.4,18.006,16.85,17.35,625663,0
2014-06-27,17.18,17.6,16.4,17.53,632105,0
2014-06-30,17.53,17.94,16.995,17.4,500938,0
2014-07-01,17.41,18.39,17.41,18.09,614807,0
2014-07-02,18.05,18.8,17.81,18.34,443600,0
2014-07-03,18.43,18.68,18.05,18.19,175190,0
2014-07-07,18.16,18.18,16.41,16.6,481884,0
2014-07-08,16.53,16.7,14.7,14.88,1051377,0
2014-07-09,15,15.22,14.5,14.75,438618,0
2014-07-10,14.3,14.91,14.13,14.61,338938,0
2014-07-11,14.55,14.79,14.25,14.63,234108,0
2014-07-14,14.89,15.07,14.4,14.63,256931,0
2014-07-15,14.55,14.64,13.95,14.05,329482,0
2014-07-16,14.11,14.2,13.92,14.1,307084,0
2014-07-17,13.97,14.3,13.575,13.64,371732,0
2014-07-18,13.63,14.42,13.538,14.06,297824,0
2014-07-21,13.89,14.1,13.62,13.92,204019,0
2014-07-22,14.05,14.25,13.526,13.73,261448,0
2014-07-23,13.8,14.47,13.8,14.35,227641,0
2014-07-24,14.38,14.59,14,14.05,164953,0
2014-07-25,14,14.14,13.65,13.98,284605,0
2014-07-28,14,14.03,13.4,13.76,197142,0
2014-07-29,13.89,14.12,13.66,14.01,171318,0
2014-07-30,14.15,14.41,13.92,13.99,147861,0
2014-07-31,13.71,13.85,13.51,13.61,247783,0
2014-08-01,13.59,13.99,13.06,13.57,251758,0
2014-08-04,13.64,13.74,13.2,13.69,140764,0
2014-08-05,13.59,14.08,13.5,13.89,137074,0
2014-08-06,13.67,14.5,13.67,13.77,218691,0
2014-08-07,13.79,13.87,13.26,13.33,234474,0
2014-08-08,13.37,13.82,13.06,13.68,183211,0
2014-08-11,13.91,14.24,13.47,13.94,194388,0
2014-08-12,13.76,13.9,12.54,12.9,731490,0
2014-08-13,13.07,13.79,12.94,13.66,322332,0
2014-08-14,13.67,14.14,13.46,13.62,267989,0
2014-08-15,13.67,13.812,12.98,13.01,327758,0
2014-08-18,13.2,13.4,12.88,13.11,215753,0
2014-08-19,13.13,13.23,12.75,12.88,239989,0
2014-08-20,12.81,13.02,12.5,12.58,376503,0
2014-08-21,12.61,12.756,12.14,12.33,168163,0
2014-08-22,12.3,12.94,12.12,12.85,224084,0
2014-08-25,12.94,13.45,12.94,13.34,347943,0
2014-08-26,13.43,14.32,13.4,14.09,366898,0
2014-08-27,14.12,14.42,13.98,14.15,233127,0
2014-08-28,14.11,14.32,13.84,14.19,164333,0
2014-08-29,14.19,14.99,13.95,14.91,363443,0
2014-09-02,15,15.45,14.6,15.45,334501,0
2014-09-03,15.51,15.588,14.64,14.78,273362,0
2014-09-04,14.6,14.82,13.7,13.79,380693,0
2014-09-05,13.68,13.88,13.28,13.83,245701,0
2014-09-08,13.79,14.34,13.67,14.06,227589,0
2014-09-09,13.97,14.24,13.64,13.76,203967,0
2014-09-10,13.85,14.3,13.68,14.26,181718,0
2014-09-11,14.11,14.69,14.03,14.61,250294,0
2014-09-12,14.68,14.855,14.12,14.45,299281,0
2014-09-15,14.51,14.51,13.26,13.52,397806,0
2014-09-16,13.51,13.734,13.15,13.28,218337,0
2014-09-17,13.24,14.068,13.24,13.63,235512,0
2014-09-18,13.66,13.88,13.05,13.6,407335,0
2014-09-19,13.65,13.95,12.9,13.2,1889705,0
2014-09-22,13.06,13.144,12.62,12.9,343160,0
2014-09-23,12.7,12.99,12.52,12.68,232778,0
2014-09-24,12.68,13.35,12.58,13.19,252429,0
2014-09-25,13.1,13.25,12.62,12.86,193038,0
2014-09-26,12.94,13.04,12.65,12.97,179161,0
2014-09-29,12.9,13.2,12.65,12.95,140771,0
2014-09-30,12.88,13.1,12.72,12.72,244508,0
2014-10-01,12.7,12.93,12.14,12.26,339074,0
2014-10-02,12.22,12.55,12.12,12.49,199955,0
2014-10-03,12.37,13.22,12.37,13.03,141801,0
2014-10-06,13.04,13.07,12.76,12.8,196427,0
2014-10-07,12.71,13.23,12.52,12.58,278548,0
2014-10-08,12.65,13.52,12.5,13.46,261052,0
2014-10-09,13.4,13.45,12.739,12.87,215989,0
2014-10-10,12.77,13.23,12.7,12.89,232253,0
2014-10-13,12.93,13.11,12.152,12.3,311588,0
2014-10-14,12.5,12.66,11.84,12.28,245906,0
2014-10-15,12.12,12.74,11.8,12.7,213762,0
2014-10-16,12.31,13.79,12.31,13.78,279350,0
2014-10-17,13.92,13.92,13.1,13.25,321935,0
2014-10-20,13.18,13.84,13.18,13.82,283846,0
2014-10-21,11.21,12.72,11.18,12.12,1066739,0
2014-10-22,11.99,12.38,11.75,11.755,249442,0
2014-10-23,11.96,12.36,11.78,12.18,215317,0
2014-10-24,12.08,12.4,11.96,12.21,135795,0
2014-10-27,12.06,12.278,11.89,11.91,391544,0
2014-10-28,12.04,12.15,11.86,11.95,337993,0
2014-10-29,11.94,12.1,11.475,11.58,377737,0
2014-10-30,11.85,16.74,11.85,16.57,2733895,0
2014-10-31,16.28,16.99,15.83,16.57,968321,0
2014-11-03,16.46,17.39,16.388,17.33,608624,0
2014-11-04,17.06,17.36,17,17.12,346430,0
2014-11-05,17.395,17.395,16.84,17.24,256018,0
2014-11-06,17.36,18,16.6,17.28,428432,0
2014-11-07,17.25,17.44,17,17.37,372563,0
2014-11-10,17.5,17.54,17,17.49,490778,0
2014-11-11,18.39,19.14,18,19.05,1107313,0
2014-11-12,18.81,19.81,18,19.71,742011,0
2014-11-13,19.75,20.39,19.01,19.57,713708,0
2014-11-14,19.52,19.768,18.9,18.98,426370,0
2014-11-17,18.9,19.86,18.85,19.74,404410,0
2014-11-18,19.75,21.744,19.75,21.4,732787,0
2014-11-19,21.76,22.46,20.9,20.97,652557,0
2014-11-20,20.77,21.59,20.1,20.64,442645,0
2014-11-21,20.99,21.17,20.01,20.12,426975,0
2014-11-24,20.11,20.78,20.11,20.74,278956,0
2014-11-25,20.84,21.83,20.47,21.83,569223,0
2014-11-26,21.84,23.16,21.61,22.41,469102,0
2014-11-28,22.4,23.285,22.31,22.33,195053,0
2014-12-01,22.25,22.52,21.47,21.6,318449,0
2014-12-02,21.67,22.48,21.67,22.46,243079,0
2014-12-03,22.58,22.93,22.23,22.65,264625,0
2014-12-04,22.67,22.75,22.22,22.3,271936,0
2014-12-05,22.28,23.27,22.27,23.05,250784,0
2014-12-08,23.106,23.626,22.58,23.03,287670,0
2014-12-09,22.9,23.575,22.25,23.46,251900,0
2014-12-10,23.39,23.57,22.89,22.94,257283,0
2014-12-11,23.2,23.5,22.4,22.69,305736,0
2014-12-12,22.34,23.53,22.23,22.81,284057,0
2014-12-15,22.83,22.91,20.85,21.13,568251,0
2014-12-16,20.95,21.62,20.48,20.51,254041,0
2014-12-17,20.29,21.5,20.25,21.49,291415,0
2014-12-18,21.86,22.58,21.51,22.26,263673,0
2014-12-19,22.22,23.3,21.9,23.13,1010690,0
2014-12-22,22.95,23.47,22.39,22.59,330271,0
2014-12-23,22.7,22.82,21.25,21.61,223113,0
2014-12-24,21.75,22.55,21.65,22.09,99593,0
2014-12-26,22.24,22.97,22.24,22.79,159409,0
2014-12-29,22.75,24.17,22.75,23.91,317466,0
2014-12-30,23.85,24.94,23.36,23.88,242296,0
2014-12-31,23.97,25.1,23.91,24.78,514453,0
2015-01-02,25.09,25.84,24.22,25.01,359879,0
2015-01-05,25,25.5,24.32,24.54,331291,0
2015-01-06,24.61,25.08,23.06,23.85,432460,0
2015-01-07,24.11,24.48,23.5,24.44,222141,0
2015-01-08,24.8,24.97,24.09,24.29,197237,0
2015-01-09,24.56,24.56,23.88,24.1,149480,0
2015-01-12,24.21,24.31,23.55,23.88,172477,0
2015-01-13,24.1,24.729,23.1,23.86,320588,0
2015-01-14,23.27,24.09,22.65,23.59,189058,0
2015-01-15,23.75,23.89,22.4,22.64,249487,0
2015-01-16,22.57,23.85,22.36,23.78,224590,0
2015-01-20,23.88,23.93,22.93,23.74,213022,0
2015-01-21,23.55,24.005,22.79,22.99,220568,0
2015-01-22,23,23,21.926,22.97,284010,0
2015-01-23,22.85,23.14,22.6,22.86,177902,0
2015-01-26,22.93,23.22,22.435,23.04,242345,0
2015-01-27,22.66,23.12,21.29,21.46,375689,0
2015-01-28,21.53,21.57,19.653,20.03,731173,0
2015-01-29,21.75,24.03,21.5,23.36,1029523,0
2015-01-30,23.11,23.699,22.15,22.24,431978,0
2015-02-02,22.27,22.58,19.99,20.55,666329,0
2015-02-03,20.53,20.86,19.13,19.2,674784,0
2015-02-04,19.21,19.79,18.51,19.53,525553,0
2015-02-05,19.58,20.26,19.05,20.17,316800,0
2015-02-06,20.17,20.89,19.475,19.61,355517,0
2015-02-09,19.53,20,19.01,19.8,198387,0
2015-02-10,20.1,20.8,19.65,20.71,274102,0
2015-02-11,20.56,21.41,20.08,20.54,205480,0
2015-02-12,20.806,20.86,20.2,20.5,172921,0
2015-02-13,20.55,20.67,20.2,20.63,147879,0
2015-02-17,20.8,22.1,20.75,21.54,262726,0
2015-02-18,21.99,22,21.17,21.91,262587,0
2015-02-19,22.724,22.724,21.34,21.53,521075,0
2015-02-20,21.58,21.71,20.98,21.25,436888,0
2015-02-23,21.05,21.33,20.78,21.12,271586,0
2015-02-24,21.14,21.2,20.538,20.81,240290,0
2015-02-25,20.9,21.138,20.51,20.64,301609,0
2015-02-26,20.53,20.99,20.3,20.93,344357,0
2015-02-27,20.81,21.13,20.68,20.87,901416,0
2015-03-02,21.79,25.36,21.79,25.1,2865000,0
2015-03-03,24.96,25.71,23.78,25,4251100,0
2015-03-04,24.93,26.47,24.5,26.2,814800,0
2015-03-05,26.3,27.64,26.21,26.35,844400,0
2015-03-06,26.18,26.57,25.85,26.14,660000,0
2015-03-09,26.3,26.52,24.24,25,570800,0
2015-03-10,24.74,24.8,23.64,24.52,523400,0
2015-03-11,24.57,24.8,24,24.09,284300,0
2015-03-12,24.24,24.55,23.84,24.52,359100,0
2015-03-13,24.39,25.28,24.27,25.21,313600,0
2015-03-16,25.33,25.33,23.8,24.13,784500,0
2015-03-17,23.47,25.11,22.76,23.64,733900,0
2015-03-18,23.98,24.19,23.05,24.01,339100,0
2015-03-19,23.99,25.49,23.95,25.37,506900,0
2015-03-20,25.34,25.97,24.55,24.94,710300,0
2015-03-23,24.81,24.86,23.89,24.29,297500,0
2015-03-24,24.19,25.15,23.61,24.24,383200,0
2015-03-25,24.26,24.33,22.55,22.61,469100,0
2015-03-26,22.36,22.72,21.5,22.21,476400,0
2015-03-27,22.18,22.62,21.5,21.86,360600,0
2015-03-30,22.08,22.43,21.91,22.39,318200,0
2015-03-31,22.13,22.15,21.4,22.03,455016,0
2015-04-01,21.87,21.98,21.05,21.95,394900,0
2015-04-02,22.01,22.94,21.62,22.84,500600,0
2015-04-06,23.54,23.96,22.89,23.23,507200,0
2015-04-07,23.28,24.64,23.16,23.27,500539,0
2015-04-08,23.4,24.48,23.37,23.9,329800,0
2015-04-09,24.03,24.5,23.47,24.14,239839,0
2015-04-10,24.24,24.83,24.11,24.58,232100,0
2015-04-13,24.55,25.87,24.55,25.56,334200,0
2015-04-14,26.01,26.64,25.04,25.43,368000,0
2015-04-15,25.844,25.844,25.03,25.04,253765,0
2015-04-16,24.89,25.24,24.25,24.7,202686,0
2015-04-17,24.93,24.93,23.61,24.21,307000,0
2015-04-20,24.18,24.4,23.53,24.02,346787,0
2015-04-21,24.1,24.8,23.89,24.56,261796,0
2015-04-22,24.55,25.08,23.85,24.41,173753,0
2015-04-23,24.42,24.9,23.81,24.67,181000,0
2015-04-24,24.58,25.39,24.28,24.32,228430,0
2015-04-27,24.47,24.85,22.93,23.14,352200,0
2015-04-28,23.14,23.21,21.62,21.96,634226,0
2015-04-29,21.89,22.07,21.09,21.24,714000,0
2015-04-30,21.14,21.47,20,20.12,552000,0
2015-05-01,20.3,20.82,20.05,20.43,475400,0
2015-05-04,20.39,21.46,20.39,21.06,415700,0
2015-05-05,21.01,21.2,20.33,20.77,348700,0
2015-05-06,20.96,21.58,20.75,21.45,710316,0
2015-05-07,21.24,21.95,21.14,21.21,435939,0
2015-05-08,21.5,21.83,20.47,20.8,465000,0
2015-05-11,20.85,21.65,20.8,21.06,496600,0
2015-05-12,21.59,22.78,20.9,21.79,763983,0
2015-05-13,21.77,22.28,20.86,20.9,472800,0
2015-05-14,21,21.37,20.27,20.89,412700,0
2015-05-15,20.86,21.1,20.51,20.88,459121,0
2015-05-18,20.82,21.38,20.24,20.99,859720,0
2015-05-19,21.05,21.42,20.54,20.58,358430,0
2015-05-20,20.67,21.48,20.61,21.37,368000,0
2015-05-21,21.26,21.86,21,21.22,306000,0
2015-05-22,21.54,22.2,21.05,21.2,330600,0
2015-05-26,21.04,21.438,20.4,20.79,460642,0
2015-05-27,20.88,21.06,20.1,20.28,466400,0
2015-05-28,20.28,20.49,19.86,20,549014,0
2015-05-29,20.02,20.22,19.72,19.85,463900,0
2015-06-01,20.41,20.97,20.2,20.55,943887,0
2015-06-02,20.27,20.78,20.03,20.52,2037110,0
2015-06-03,20.65,20.66,19.77,20.14,620800,0
2015-06-04,20.09,20.53,19.83,20.24,372100,0
2015-06-05,20.25,20.61,19.82,20.38,397400,0
2015-06-08,20.45,20.45,19.99,20.12,429200,0
2015-06-09,20.2,20.2,19.18,19.57,527709,0
2015-06-10,19.61,19.95,19.35,19.68,282744,0
2015-06-11,19.67,19.88,19.56,19.82,205157,0
2015-06-12,19.67,19.82,19.39,19.67,352300,0
2015-06-15,19.53,19.75,19.14,19.57,389700,0
2015-06-16,19.75,19.99,19.61,19.86,398500,0
2015-06-17,19.88,20.31,19.87,20.1,408900,0
2015-06-18,20.33,21.12,20.25,20.95,880800,0
2015-06-19,20.99,21.42,20.43,21.06,1228100,0
2015-06-22,21.24,22.12,20.97,22.08,404100,0
2015-06-23,22.06,22.25,21.51,21.65,280464,0
2015-06-24,21.53,21.77,21.35,21.67,266100,0
2015-06-25,21.7,21.75,20.59,21,451400,0
2015-06-26,20.96,21.05,19.36,19.7,830000,0
2015-06-29,19.56,19.56,18.26,18.29,478400,0
2015-06-30,18.48,18.53,17.62,17.99,1018868,0
2015-07-01,18.18,18.43,16.9,16.98,622700,0
2015-07-02,17.21,17.52,15.82,17.1,929500,0
2015-07-06,17.07,18.13,16.3,17.49,617500,0
2015-07-07,17.45,17.45,16.7,16.94,325000,0
2015-07-08,16.84,16.94,15.9,16.02,398800,0
2015-07-09,16.11,17.13,16.11,17.04,390100,0
2015-07-10,17.28,17.45,16.93,17.33,338300,0
2015-07-13,17.26,17.9,16.86,17.85,471600,0
2015-07-14,17.87,18.99,17.87,18.8,375165,0
2015-07-15,18.73,19.18,18.51,18.6,419999,0
2015-07-16,18.66,19.08,18.19,18.99,278300,0
2015-07-17,19,19.08,17.98,18.34,345000,0
2015-07-20,18.3,18.86,17.91,18.52,386000,0
2015-07-21,18.59,18.59,17.57,18.06,261700,0
2015-07-22,17.83,18.17,17.57,17.84,193100,0
2015-07-23,18.16,18.22,17.02,17.63,400800,0
2015-07-24,17.45,17.85,16.75,16.9,330700,0
2015-07-27,16.89,16.89,16.03,16.4,267200,0
2015-07-28,16.53,16.71,16.07,16.36,664800,0
2015-07-29,16.14,16.49,15.82,16.11,416500,0
2015-07-30,16.09,16.27,15.5,16.16,308300,0
2015-07-31,16.17,16.69,15.99,16.1,196300,0
2015-08-03,16.56,16.97,15.8,15.92,354910,0
2015-08-04,15.81,16.03,15.55,15.62,224800,0
2015-08-05,15.76,16.29,15.66,15.77,415600,0
2015-08-06,15.84,15.92,14.54,14.82,531633,0
2015-08-07,14.71,14.93,14.16,14.89,390900,0
2015-08-10,15.32,15.94,14.97,15.2,548800,0
2015-08-11,15.6,16.25,14,14.43,868754,0
2015-08-12,14.09,14.46,13.52,14.16,711200,0
2015-08-13,14.14,14.58,13.11,13.2,961500,0
2015-08-14,13.1,13.42,11.93,12.96,1605600,0
2015-08-17,13.64,14.56,13.13,14.55,578900,0
2015-08-18,24.2,30.23,22.51,25.03,32518800,0
2015-08-19,23.99,24.69,21.33,22.52,5516200,0
2015-08-20,22.23,22.29,19.8,20.5,1734600,0
2015-08-21,19.94,21.7,19.63,20.96,1335100,0
2015-08-24,19.1,19.65,17.16,18.01,2215076,0
2015-08-25,19.34,19.5,16.52,16.57,1319400,0
2015-08-26,17,17,15.21,16.25,1555800,0
2015-08-27,16.65,16.76,15.46,15.76,1105700,0
2015-08-28,15.57,15.89,14.92,15.5,967700,0
2015-08-31,14.88,15.39,13.64,14.09,3406400,0
2015-09-01,13.41,14.3,13.25,13.59,7028300,0
2015-09-02,13.85,14.03,12.95,13.47,1476900,0
2015-09-03,13.45,13.74,12.53,12.6,1347700,0
2015-09-04,12.48,13.3,12.29,12.71,1190300,0
2015-09-08,12.91,13.2,12.35,12.43,900400,0
2015-09-09,12.58,13.45,12.52,12.99,1411600,0
2015-09-10,12.97,13.94,12.8,13.79,1327740,0
2015-09-11,13.55,14.15,13.51,14.12,1063700,0
2015-09-14,14.11,14.34,13.11,13.2,942800,0
2015-09-15,13.21,13.43,12.7,13.27,816500,0
2015-09-16,13.15,13.39,12.8,13.22,507800,0
2015-09-17,13.13,13.93,13.125,13.88,732079,0
2015-09-18,13.61,13.77,13.31,13.59,1493900,0
2015-09-21,13.72,13.72,12.76,13.05,881900,0
2015-09-22,12.81,13.03,12.51,12.86,712800,0
2015-09-23,12.78,12.89,12.25,12.44,525446,0
2015-09-24,12.3,12.45,11.9,12.42,493741,0
2015-09-25,12.45,12.54,11.66,11.8,800400,0
2015-09-28,11.75,11.85,10.64,10.9,1010154,0
2015-09-29,11.13,11.42,10.48,10.91,1062400,0
2015-09-30,10.96,11.4,10.55,10.96,695600,0
2015-10-01,11.05,11.38,10.69,11.17,458900,0
2015-10-02,11,12.31,10.93,12.29,462500,0
2015-10-05,12.29,12.52,11.66,12.24,419151,0
2015-10-06,12,12.14,11.25,11.78,529100,0
2015-10-07,11.79,12.53,11.51,12.15,354200,0
2015-10-08,12.1,12.21,11.62,12.08,261500,0
2015-10-09,12.04,12.74,11.87,12.66,373300,0
2015-10-12,12.6,12.96,11.65,11.92,509692,0
2015-10-13,11.9,11.9,11.48,11.67,431400,0
2015-10-14,11.73,12.12,11.5,11.73,259600,0
2015-10-15,11.66,12.79,11.55,12.69,392700,0
2015-10-16,12.77,13,12.37,12.9,400200,0
2015-10-19,12.88,13.37,12.451,12.76,295886,0
2015-10-20,12.73,13.45,12.5,13.35,284754,0
2015-10-21,13.45,13.45,12.35,12.64,361000,0
2015-10-22,12.64,12.9,12,12.37,273300,0
2015-10-23,12.6,13.24,12.5,13.16,416400,0
2015-10-26,13.08,13.44,12.73,12.82,200400,0
2015-10-27,12.8,13.08,12.4,12.71,263900,0
2015-10-28,12.79,13.4,12.58,12.88,378500,0
2015-10-29,12.79,13.35,12.67,12.76,274900,0
2015-10-30,12.71,12.95,12.32,12.53,191200,0
2015-11-02,12.64,14.05,12.55,13.79,405150,0
2015-11-03,13.54,14.14,13.46,13.97,269600,0
2015-11-04,14,14.23,13.785,14.05,220262,0
2015-11-05,14.02,14.21,13.43,13.56,168700,0
2015-11-06,13.53,13.78,13.11,13.76,244200,0
2015-11-09,13.65,14.39,13.41,13.57,494177,0
2015-11-10,12.1,13.8,11.25,13.58,1000400,0
2015-11-11,13.49,14.06,13.18,14.06,434100,0
2015-11-12,13.93,14,13.26,13.77,436000,0
2015-11-13,13.66,14.32,13.56,13.86,285200,0
2015-11-16,13.81,14.05,13.28,13.72,325600,0
2015-11-17,13.58,14.08,13.44,13.66,290400,0
2015-11-18,13.63,14.05,13.54,13.91,279000,0
2015-11-19,13.81,14.01,13.52,13.66,158600,0
2015-11-20,13.84,14.15,13.6,14.03,218400,0
2015-11-23,13.93,15.07,13.85,14.61,395300,0
2015-11-24,14.35,14.92,14.35,14.66,168700,0
2015-11-25,14.63,15.68,14.63,15.41,448000,0
2015-11-27,15.51,15.62,15.06,15.37,170200,0
2015-11-30,15.46,16.03,15.2,15.85,409400,0
2015-12-01,15.86,15.95,15.36,15.76,345000,0
2015-12-02,15.8,16.1,15.4,15.81,379460,0
2015-12-03,15.8,16.12,15.27,15.8,714292,0
2015-12-04,15.9,16.26,15.76,16.21,667500,0
2015-12-07,16.21,16.52,15.76,16.19,553700,0
2015-12-08,15.86,16.2,15.47,15.65,597854,0
2015-12-09,15.64,15.87,14.26,14.32,635700,0
2015-12-10,14.37,14.55,13.96,14.15,349800,0
2015-12-11,13.85,14.15,13.28,13.47,504600,0
2015-12-14,13.4,13.765,13.22,13.5,445811,0
2015-12-15,13.7,14.08,13.33,13.6,455000,0
2015-12-16,13.68,14.2,13.53,14.15,421800,0
2015-12-17,14.27,14.27,13.55,13.57,431400,0
2015-12-18,13.88,15,13.45,14.68,2618700,0
2015-12-21,14.72,14.97,14.02,14.95,443400,0
2015-12-22,14.84,15.12,14.53,14.8,241347,0
2015-12-23,14.83,15.08,14.51,14.98,267700,0
2015-12-24,15.02,15.17,14.91,15.01,87077,0
2015-12-28,15,15.35,15,15.13,289545,0
2015-12-29,15.19,15.38,14.69,14.92,250172,0
2015-12-30,14.93,15.6,14.8,15.53,438521,0
2015-12-31,15.45,15.84,15.38,15.73,592109,0
2016-01-04,15.37,15.56,14.215,14.79,653543,0
2016-01-05,14.92,15.05,13.73,13.83,312875,0
2016-01-06,13.69,13.69,12.66,12.7,344712,0
2016-01-07,12.21,12.45,11.37,11.51,502003,0
2016-01-08,11.86,11.8604,11.2701,11.5,491728,0
2016-01-11,11.63,11.63,10.72,11.08,725730,0
2016-01-12,11.24,11.55,10.83,11.22,438719,0
2016-01-13,11.11,11.59,10.07,10.1,449342,0
2016-01-14,10.24,10.455,8.9,10.08,881198,0
2016-01-15,9.7,10,9.5,9.94,405494,0
2016-01-19,10.43,10.49,9.52,9.84,511200,0
2016-01-20,9.64,10.96,9.51,10.7,452996,0
2016-01-21,10.69,11.05,10.43,10.5,335481,0
2016-01-22,10.82,11.17,10.4607,10.77,197122,0
2016-01-25,10.77,11.21,10.5,10.62,205701,0
2016-01-26,10.61,10.93,10.17,10.77,199242,0
2016-01-27,10.77,10.98,10.41,10.63,299450,0
2016-01-28,10.9,10.9,9.93,10,150306,0
2016-01-29,10.06,10.8,9.98,10.79,246837,0
2016-02-01,10.64,11.644,10.35,11.52,191560,0
2016-02-02,11.29,11.31,10.83,11.11,140230,0
2016-02-03,11.18,11.5,10.54,11.48,157685,0
2016-02-04,11.46,11.67,11.12,11.59,312747,0
2016-02-05,11.5,11.61,10.9,11.09,191302,0
2016-02-08,10.85,10.865,10.11,10.35,183972,0
2016-02-09,10.19,10.6,9.8,10.14,244476,0
2016-02-10,10.48,11.0899,9.65,10.51,172887,0
2016-02-11,10.4,10.68,9.98,10.53,213678,0
2016-02-12,10.55,11.15,10.32,11.02,172361,0
2016-02-16,11.1,11.475,10.94,11.2,399208,0
2016-02-17,11.37,11.62,11.26,11.39,362995,0
2016-02-18,11.37,11.3799,10.3,10.38,376297,0
2016-02-19,10.39,10.404,10.02,10.27,221162,0
2016-02-22,10.35,10.67,10.35,10.48,316145,0
2016-02-23,10.27,10.82,10.05,10.09,275258,0
2016-02-24,9.96,10.34,9.66,10.25,526923,0
2016-02-25,10.25,10.39,9.84,10.16,315209,0
2016-02-26,10.21,10.5986,10.03,10.1,315702,0
2016-02-29,10.18,10.25,9.9501,10.14,249611,0
2016-03-01,10.21,10.56,9.9401,10.49,580066,0
2016-03-02,10.54,11.34,10.27,11.19,401942,0
2016-03-03,11.32,11.55,11.08,11.49,284593,0
2016-03-04,11.47,12.39,11.36,12.28,574902,0
2016-03-07,12.04,13.13,12.04,12.99,470928,0
2016-03-08,14.74,16.06,14.74,15.07,2462811,0
2016-03-09,15,16.48,14.78,16.2,986148,0
2016-03-10,16.17,16.8,15.2,15.3,756879,0
2016-03-11,15.87,16.37,14.934,16.37,431178,0
2016-03-14,16.21,16.62,15.89,16.2,496765,0
2016-03-15,15.82,16.24,13.86,13.95,930045,0
2016-03-16,13.73,14.45,13.65,14.28,448841,0
2016-03-17,14.2,14.8578,14.0407,14.7,331414,0
2016-03-18,15.05,15.49,14.69,14.93,838621,0
2016-03-21,14.85,15.32,14.85,15.18,261293,0
2016-03-22,15,15.635,15,15.55,321178,0
2016-03-23,15.55,15.8,14.19,14.26,448598,0
2016-03-24,14.08,15.3,13.9,15.23,283633,0
2016-03-28,15.33,15.37,14.52,14.55,198295,0
2016-03-29,14.52,15.27,14.25,15.19,265634,0
2016-03-30,15.1,15.67,14.66,15.27,270074,0
2016-03-31,15.43,15.66,15.17,15.34,449471,0
2016-04-01,15.19,15.7,15.01,15.62,183980,0
2016-04-04,15.62,16.25,15.62,15.8,276635,0
2016-04-05,15.8,16.33,15.8,16.09,384379,0
2016-04-06,16.14,16.375,15.44,16.01,391074,0
2016-04-07,16,16.2,15.7,15.94,339967,0
2016-04-08,16.16,16.18,15.48,15.65,211230,0
2016-04-11,15.78,16,15.51,15.79,183491,0
2016-04-12,15.73,15.95,15.3,15.44,237086,0
2016-04-13,15.25,15.43,14.96,15.22,427993,0
2016-04-14,15.3,15.55,15.06,15.3,381663,0
2016-04-15,15.21,15.31,14.99,15.07,372090,0
2016-04-18,14.97,15.2499,14.59,14.81,227505,0
2016-04-19,14.85,14.85,13.42,13.65,728126,0
2016-04-20,13.62,13.928,13.3337,13.55,366494,0
2016-04-21,13.48,13.88,13.41,13.69,186497,0
2016-04-22,13.68,13.78,13.25,13.73,247620,0
2016-04-25,13.65,13.75,13.3,13.52,189404,0
2016-04-26,13.44,13.877,13.14,13.85,311337,0
2016-04-27,13.79,13.83,13.25,13.38,158500,0
2016-04-28,13.29,13.79,13.23,13.41,198797,0
2016-04-29,13.31,13.68,13.12,13.25,173503,0
2016-05-02,13.28,13.52,13.07,13.25,242202,0
2016-05-03,13.11,13.155,12.69,12.79,334614,0
2016-05-04,12.56,12.921,12.21,12.28,269725,0
2016-05-05,12.35,12.595,12.04,12.25,245924,0
2016-05-06,12.15,12.42,11.95,12.38,198735,0
2016-05-09,12.37,12.89,12.17,12.58,240198,0
2016-05-10,11.25,11.4899,9.94,10.51,1771492,0
2016-05-11,10.6,10.84,10.32,10.68,354686,0
2016-05-12,10.7,10.815,9.77,9.93,679323,0
2016-05-13,9.84,9.96,9.51,9.91,399610,0
2016-05-16,9.99,10.22,9.83,9.93,285101,0
2016-05-17,9.96,11.11,9.96,10.65,358687,0
2016-05-18,10.69,10.94,10.53,10.73,243369,0
2016-05-19,10.68,11.35,10.53,11.27,295937,0
2016-05-20,11.35,11.83,11.25,11.5,413834,0
2016-05-23,11.6,11.96,10.8,10.98,536137,0
2016-05-24,11.12,11.34,10.93,11.22,144398,0
2016-05-25,11.33,11.73,11.24,11.52,194765,0
2016-05-26,11.49,11.55,11.12,11.3,125488,0
2016-05-27,11.44,11.57,11.17,11.42,168952,0
2016-05-31,11.41,11.89,11.41,11.7,204997,0
2016-06-01,11.59,11.7,11.01,11.54,180186,0
2016-06-02,11.62,12.12,11.58,11.91,235785,0
2016-06-03,12.09,12.12,11.64,11.65,215583,0
2016-06-06,11.78,11.89,11.5,11.73,345228,0
2016-06-07,11.63,11.63,10.79,10.79,438982,0
2016-06-08,10.8,11.135,10.7,11.02,233621,0
2016-06-09,10.99,11.07,10.78,10.84,184961,0
2016-06-10,10.85,10.97,10.535,10.75,296131,0
2016-06-13,10.84,11.27,10.7775,11.18,311939,0
2016-06-14,11.15,11.78,10.9,11.13,492013,0
2016-06-15,11.23,11.69,11.0401,11.3,299493,0
2016-06-16,11.37,11.37,10.53,10.98,344135,0
2016-06-17,10.97,11.07,10.53,10.55,304967,0
2016-06-20,10.62,11.23,10.5,10.88,205964,0
2016-06-21,10.9,11.01,10.53,10.87,181199,0
2016-06-22,10.87,11.32,10.67,10.86,148568,0
2016-06-23,10.95,11.05,10.805,10.98,248425,0
2016-06-24,10.38,10.7,10.2,10.28,357769,0
2016-06-27,10.14,10.28,9.4562,9.53,468197,0
2016-06-28,9.63,10.31,9.55,10.24,387094,0
2016-06-29,10.55,10.66,10.1901,10.55,216406,0
2016-06-30,10.53,10.66,9.93,10.52,489680,0
2016-07-01,10.5,11.26,10.36,11.23,311123,0
2016-07-05,11.32,11.9,11.28,11.4,494441,0
2016-07-06,11.27,11.71,11.12,11.24,271202,0
2016-07-07,11.4,11.65,11.15,11.61,226018,0
2016-07-08,11.69,11.75,11.5038,11.59,311320,0
2016-07-11,11.67,11.8201,11.39,11.74,165210,0
2016-07-12,11.95,12.4769,11.66,12.1,707830,0
2016-07-13,12.15,12.3,11.03,11.19,487146,0
2016-07-14,11.32,11.422,10.98,11.16,207527,0
2016-07-15,11.24,11.73,11.11,11.68,217834,0
2016-07-18,11.7,11.85,11.38,11.5,190860,0
2016-07-19,11.49,11.5,10.62,10.7,456645,0
2016-07-20,10.75,11.01,10.52,10.97,262981,0
2016-07-21,11,11.41,10.8,10.9,351756,0
2016-07-22,10.85,11.04,10.75,10.93,195410,0
2016-07-25,10.95,11.08,10.75,10.95,228307,0
2016-07-26,11,11.27,10.9184,10.97,327734,0
2016-07-27,10.99,11.23,10.985,11.19,205047,0
2016-07-28,11.19,11.83,11.19,11.7,396706,0
2016-07-29,11.81,12,11.54,11.76,272491,0
2016-08-01,11.82,12.1,11.75,11.8,308455,0
2016-08-02,11.83,11.96,11.42,11.88,245522,0
2016-08-03,11.89,12.56,11.61,12.49,318515,0
2016-08-04,12.77,12.86,12.182,12.22,337448,0
2016-08-05,12.19,12.67,12.15,12.5,195729,0
2016-08-08,12.51,12.59,12.28,12.5,156056,0
2016-08-09,12.59,13.71,12.36,13.38,677378,0
2016-08-10,12.69,13.63,12.6,12.87,565461,0
2016-08-11,11.28,11.72,11.1827,11.37,1640562,0
2016-08-12,11.36,11.6298,11.36,11.51,539732,0
2016-08-15,11.58,11.66,11.485,11.51,419497,0
2016-08-16,11.55,11.65,11.28,11.31,350762,0
2016-08-17,11.28,11.39,11.1,11.28,315296,0
2016-08-18,11.25,11.55,11.25,11.54,261135,0
2016-08-19,11.55,11.555,11.25,11.34,495464,0
2016-08-22,11.38,11.5,11.2,11.22,317322,0
2016-08-23,11.27,11.35,11.22,11.26,196187,0
2016-08-24,11.23,11.4,10.66,10.74,541751,0
2016-08-25,10.73,10.99,10.51,10.74,263950,0
2016-08-26,10.77,10.94,10.61,10.77,196401,0
2016-08-29,10.89,11.09,10.75,10.92,164451,0
2016-08-30,10.88,11.19,10.85,11.07,189575,0
2016-08-31,11.08,11.08,10.703,10.75,201062,0
2016-09-01,10.73,10.96,10.6,10.76,168638,0
2016-09-02,10.77,11.11,10.67,11.1,170169,0
2016-09-06,11.14,11.31,10.89,11.19,176165,0
2016-09-07,11.05,11.34,11.04,11.2201,224711,0
2016-09-08,11.26,11.41,11.2,11.39,313166,0
2016-09-09,11.36,11.4,10.93,10.94,274649,0
2016-09-12,10.95,11.3201,10.92,11.25,279256,0
2016-09-13,11.16,11.16,10.6,10.92,243682,0
2016-09-14,10.92,11.18,10.61,10.87,198792,0
2016-09-15,10.87,11.1,10.69,11.06,247411,0
2016-09-16,11.1,11.46,11.01,11.28,507131,0
2016-09-19,11.25,11.425,11.04,11.34,237874,0
2016-09-20,11.39,11.66,11.24,11.41,153974,0
2016-09-21,11.46,11.63,11.36,11.51,213411,0
2016-09-22,11.55,11.93,11.495,11.9,194340,0
2016-09-23,11.75,11.94,11.63,11.64,198093,0
2016-09-26,11.56,11.62,11.26,11.41,174534,0
2016-09-27,11.37,11.62,11.36,11.52,118253,0
2016-09-28,11.5,11.59,11.369,11.54,167047,0
2016-09-29,11.57,11.6,11.2,11.22,174813,0
2016-09-30,11.25,11.41,11.1,11.16,183869,0
2016-10-03,11.07,11.14,10.82,10.89,201714,0
2016-10-04,10.9,10.96,10.36,10.46,318607,0
2016-10-05,10.5,10.51,10.04,10.07,414803,0
2016-10-06,10.03,10.07,9.63,9.71,418259,0
2016-10-07,9.68,9.72,9.08,9.09,464665,0
2016-10-10,9.22,9.45,9.1,9.15,273981,0
2016-10-11,9.1,9.11,8.55,8.61,443696,0
2016-10-12,8.55,8.58,7.75,7.8,820771,0
2016-10-13,7.93,7.9528,7.69,7.78,474268,0
2016-10-14,7.8,7.929,7.26,7.34,594083,0
2016-10-17,8.63,8.7,7.4501,7.6,3845049,0
2016-10-18,7.61,7.699,7.2,7.5,735790,0
2016-10-19,7.53,7.75,7.32,7.61,1080585,0
2016-10-20,7.65,8.28,7.61,8,1615821,0
2016-10-21,8.71,8.97,8.17,8.52,2074881,0
2016-10-24,8.86,9.6,8.7,8.72,1679510,0
2016-10-25,8.8,8.95,8.2,8.43,764670,0
2016-10-26,8.39,8.49,8.03,8.16,476172,0
2016-10-27,8.29,8.44,7.82,7.99,686619,0
2016-10-28,8.01,8.04,7.8,7.85,489173,0
2016-10-31,8.12,8.22,7.81,8.2,664715,0
2016-11-01,8.34,8.4607,8.06,8.31,637609,0
2016-11-02,8.35,8.75,8.2111,8.65,759942,0
2016-11-03,8.95,9.34,8.811,9.06,930067,0
2016-11-04,9.15,9.985,9.12,9.72,867096,0
2016-11-07,10.5,10.5,9.63,9.83,1230367,0
2016-11-08,9.75,10.0399,9.11,9.23,849239,0
2016-11-09,9.6,10.35,9.6,10.14,957959,0
2016-11-10,11.1,12.3,11.04,11.88,2341430,0
2016-11-11,11.89,12.95,11.83,12.65,1140955,0
2016-11-14,12.89,13.47,12.52,13.46,1288171,0
2016-11-15,13.6,14.15,13.49,13.75,1159198,0
2016-11-16,13.59,14.03,12.795,12.89,984110,0
2016-11-17,12.86,13.405,12.51,13.24,831042,0
2016-11-18,13.58,13.61,12.95,13.07,550505,0
2016-11-21,13.39,13.42,12.96,13.09,426752,0
2016-11-22,13.13,13.425,12.07,12.27,865195,0
2016-11-23,12.18,12.77,11.75,12.75,820544,0
2016-11-25,13.44,13.46,12.85,12.96,250475,0
2016-11-28,13.04,13.12,12.69,12.71,310082,0
2016-11-29,12.68,12.8,12.33,12.39,462860,0
2016-11-30,12.43,12.59,12.02,12.29,429759,0
2016-12-01,12.29,12.37,11.25,11.31,750386,0
2016-12-02,11.25,11.3,10.84,10.91,664767,0
2016-12-05,11.1,11.4144,10.4801,10.56,745964,0
2016-12-06,10.75,11.1459,10.45,11.11,786078,0
2016-12-07,10.95,10.95,10.2502,10.48,849892,0
2016-12-08,10.38,10.44,9.83,10.06,1197132,0
2016-12-09,10.12,10.56,9.8932,10.1,680169,0
2016-12-12,9.98,10.24,9.67,9.72,511703,0
2016-12-13,9.65,10.34,9.61,10.15,457989,0
2016-12-14,10.03,10.3756,10,10.3,407249,0
2016-12-15,10.3,10.94,10.205,10.89,492880,0
2016-12-16,10.92,11.38,10.8,10.96,824149,0
2016-12-19,10.99,11.24,10.7,10.82,278771,0
2016-12-20,10.77,11.14,10.69,10.85,273864,0
2016-12-21,10.73,10.915,10.11,10.13,391638,0
2016-12-22,10.01,10.18,9.77,9.84,338036,0
2016-12-23,9.8,10.6,9.78,10.55,290127,0
2016-12-27,10.7,10.86,10.22,10.25,299802,0
2016-12-28,10.25,10.25,10.02,10.11,184421,0
2016-12-29,10.04,10.18,9.92,10.01,252855,0
2016-12-30,9.87,10.07,9.78,9.92,350756,0
2017-01-03,10.04,10.14,9.72,10.1,401619,0
2017-01-04,10.13,10.59,10.12,10.5,362187,0
2017-01-05,10.54,10.589,10.15,10.43,457704,0
2017-01-06,10.55,10.55,9.93,9.94,448974,0
2017-01-09,9.87,10.21,9.665,9.9,481281,0
2017-01-10,10,10.03,9.65,9.84,331697,0
2017-01-11,9.79,9.8,9.27,9.37,585156,0
2017-01-12,9.27,9.47,9,9.31,365652,0
2017-01-13,9.31,9.59,9.21,9.33,275063,0
2017-01-17,9.22,9.23,8.95,9.03,300948,0
2017-01-18,9.04,9.23,9.02,9.22,187463,0
2017-01-19,9.2,9.2808,9.04,9.05,172025,0
2017-01-20,9.04,9.2196,9.03,9.1,217577,0
2017-01-23,9.19,9.19,8.81,8.95,225848,0
2017-01-24,8.95,9.23,8.71,9.19,180097,0
2017-01-25,9.25,9.54,9.11,9.52,224949,0
2017-01-26,9.52,9.6,9.33,9.5,230464,0
2017-01-27,9.47,9.54,9.3,9.45,132196,0
2017-01-30,9.42,9.53,9.0564,9.26,207347,0
2017-01-31,9.25,9.76,9.07,9.69,307858,0
2017-02-01,9.77,10,9.57,9.68,320268,0
2017-02-02,9.68,9.92,9.5,9.71,205065,0
2017-02-03,9.75,9.88,9.6,9.69,266912,0
2017-02-06,9.71,10,9.57,9.9,214736,0
2017-02-07,9.95,10.57,9.75,10.29,485939,0
2017-02-08,10.28,10.55,10.02,10.44,240259,0
2017-02-09,10.45,11.59,10.45,11.3,628644,0
2017-02-10,11.36,11.36,10.84,10.93,287093,0
2017-02-13,11.1,11.1,10.602,10.68,235715,0
2017-02-14,10.57,11.25,10.51,11.2,228596,0
2017-02-15,11.1,11.75,11.0001,11.58,514751,0
2017-02-16,11.61,11.61,11.06,11.09,279312,0
2017-02-17,11.07,11.27,10.84,11.02,306007,0
2017-02-21,11.23,12.34,11.23,11.46,1049122,0
2017-02-22,11.33,12.07,11.33,11.59,431731,0
2017-02-23,11.68,11.71,11.36,11.51,359531,0
2017-02-24,11.45,11.67,11.25,11.54,359796,0
2017-02-27,11.6,12.23,11.6,12.15,544172,0
2017-02-28,12.35,12.49,11.8,12.17,513453,0
2017-03-01,12.48,12.99,11.91,12.14,870283,0
2017-03-02,12.12,12.2899,11.56,11.67,453452,0
2017-03-03,11.71,12.12,11.66,12.04,483921,0
2017-03-06,11.96,12.24,11.67,12.07,359659,0
2017-03-07,12.1,12.4,11.7,11.9,402048,0
2017-03-08,11.92,12.3,11.8,11.9,372509,0
2017-03-09,11.86,12.02,11.45,11.66,457999,0
2017-03-10,11.71,11.83,11.24,11.42,467432,0
2017-03-13,11.34,11.59,11.1,11.13,305843,0
2017-03-14,11,11.1,10.6043,10.98,365939,0
2017-03-15,10.95,11.5374,10.77,11.45,384270,0
2017-03-16,11.5,11.68,11.2,11.6,461288,0
2017-03-17,11.82,12,10.52,10.54,1417705,0
2017-03-20,10.8,11.97,10.61,11.75,1195313,0
2017-03-21,11.75,11.85,11.07,11.12,585821,0
2017-03-22,11.11,11.45,11.02,11.28,415205,0
2017-03-23,11.28,11.7,11.2379,11.36,319854,0
2017-03-24,11.4,11.74,11.3,11.56,343932,0
2017-03-27,11.45,12.77,11.4,12.67,969853,0
2017-03-28,12.51,16.4,12.51,14.1,3257724,0
2017-03-29,14.22,15.05,14.22,14.54,1166042,0
2017-03-30,15.76,16,14.95,15.63,1765911,0
2017-03-31,15.54,15.6,14.5318,15.12,1187286,0
2017-04-03,15.37,16,15.14,15.8,1000752,0
2017-04-04,15.82,16.2737,15.53,15.61,784373,0
2017-04-05,15.6,16.55,15.5744,16.18,1065431,0
2017-04-06,16.15,16.59,15.76,16.42,639416,0
2017-04-07,16.52,16.62,16.061,16.48,633127,0
2017-04-10,16.48,17.19,16.15,16.98,811579,0
2017-04-11,16.98,17.125,16.41,16.53,665173,0
2017-04-12,16.52,16.735,15.76,15.96,708577,0
2017-04-13,15.87,15.94,15.24,15.42,582404,0
2017-04-17,15.53,16.59,15.52,16.11,543740,0
2017-04-18,16,16.3437,15.61,15.95,516137,0
2017-04-19,16.02,16.18,15.57,15.65,365109,0
2017-04-20,15.7,16.3,15.7,16.07,456574,0
2017-04-21,16.4,16.4,15.85,16.01,343060,0
2017-04-24,16.25,16.4725,15.87,16.08,306351,0
2017-04-25,16.2,16.35,15.89,15.93,341809,0
2017-04-26,15.87,16.69,15.868,16.29,464682,0
2017-04-27,16.47,16.689,16.331,16.47,298585,0
2017-04-28,16.45,16.57,16.08,16.32,321734,0
2017-05-01,16.37,16.8,16.33,16.78,326012,0
2017-05-02,16.85,17.15,15.92,16.15,409832,0
2017-05-03,16.16,16.38,15.32,15.62,412159,0
2017-05-04,15.68,15.75,15.2,15.51,346603,0
2017-05-05,15.48,15.5755,14.86,15.36,355710,0
2017-05-08,15.3,15.5085,15.11,15.43,306492,0
2017-05-09,15.49,16.1,15.12,16.04,362620,0
2017-05-10,15.88,16.49,15.64,16.14,659987,0
2017-05-11,14.78,15.4916,13.56,14.8,1452689,0
2017-05-12,14.86,15.54,14.8,14.88,545453,0
2017-05-15,14.86,15.45,14.86,15.01,495344,0
2017-05-16,15.05,15.25,14.63,14.95,430175,0
2017-05-17,15.63,17.13,15.6122,16.25,1973166,0
2017-05-18,16.33,16.55,16.17,16.44,504660,0
2017-05-19,16.43,16.55,15.96,16.07,422024,0
2017-05-22,15.91,16.13,15.56,15.81,378046,0
2017-05-23,15.82,16.47,15.66,15.85,300119,0
2017-05-24,15.87,16.3,15.75,16.09,406072,0
2017-05-25,16.18,16.42,15.78,15.84,354479,0
2017-05-26,15.8,15.96,15.4,15.7,299245,0
2017-05-30,15.63,15.7188,14.75,15.12,518192,0
2017-05-31,15.18,15.42,14.8259,15.11,277747,0
2017-06-01,14.95,15.5,14.86,15.37,287633,0
2017-06-02,15.17,15.64,15.17,15.38,389327,0
2017-06-05,15.46,15.53,15.165,15.49,287854,0
2017-06-06,15.42,15.501,15.2996,15.48,256947,0
2017-06-07,15.45,15.51,15.2,15.22,326282,0
2017-06-08,15.25,15.4134,14.93,15,355087,0
2017-06-09,14.95,15.44,14.86,15.29,514408,0
2017-06-12,15.28,17.13,15.14,17.1,1269569,0
2017-06-13,17.2,19.95,17.1501,19.58,4521524,0
2017-06-14,19.95,22.34,19.04,21.97,3381089,0
2017-06-15,21.58,22.8,20.69,22.15,2309467,0
2017-06-16,22,25.1,21.85,23.75,4154059,0
2017-06-19,23.85,24.8,23.06,24.51,1744866,0
2017-06-20,24.52,26.3499,24.065,24.89,1785889,0
2017-06-21,25,26.63,24.71,26.58,1300968,0
2017-06-22,26.85,27.0882,25.76,26.56,1088351,0
2017-06-23,26.34,26.6,24.99,25.71,2387927,0
2017-06-26,25.63,25.64,24.15,24.79,927441,0
2017-06-27,24.75,24.75,22.25,22.47,2168685,0
2017-06-28,22.61,22.97,19.14,20.34,5218490,0
2017-06-29,21.27,22.28,19.93,20.59,3231339,0
2017-06-30,20.6,21.15,19.75,19.905,1429689,0
2017-07-03,19.95,20.679,19.95,20.21,515970,0
2017-07-05,20.3,20.7399,19.65,20.49,873009,0
2017-07-06,20.09,20.25,19.44,19.52,765833,0
2017-07-07,19.46,19.5424,18.63,19.095,822286,0
2017-07-10,19.07,20.75,19.0562,20.55,1056040,0
2017-07-11,20.45,20.5,19.39,19.56,1080966,0
2017-07-12,19.57,20.11,19.33,19.89,544840,0
2017-07-13,19.75,20.1761,19.45,19.98,583090,0
2017-07-14,20.05,21.58,19.81,21.32,1168635,0
2017-07-17,21.22,21.61,20.85,21.14,658027,0
2017-07-18,20.81,21.78,20.8,20.84,655129,0
2017-07-19,20.98,21.74,20.9402,21.27,661345,0
2017-07-20,21.28,22.05,21,21.84,579806,0
2017-07-21,22.01,22.59,21.85,21.96,685019,0
2017-07-24,21.8,22.97,21.6617,22.61,717977,0
2017-07-25,22.66,23.22,22.27,22.51,594800,0
2017-07-26,22.44,22.76,21.83,21.93,493912,0
2017-07-27,22.02,22.146,20.86,21.29,507665,0
2017-07-28,21.15,22.03,21,21.71,317105,0
2017-07-31,21.71,21.81,20.895,20.97,372161,0
2017-08-01,21.04,21.2973,20.6,21.01,343948,0
2017-08-02,21.05,21.35,20.46,21.15,333999,0
2017-08-03,21.01,21.15,20.17,20.5,351385,0
2017-08-04,20.5,22.795,20.4576,21.92,1106253,0
2017-08-07,22.38,22.4,21.61,22.15,417095,0
2017-08-08,22.3844,22.68,21.44,21.72,578926,0
2017-08-09,22.88,24.94,21.76,24.9,1815107,0
2017-08-10,25.03,25.19,23.1401,23.56,1416165,0
2017-08-11,23.9,24.3627,22.57,23.45,660852,0
2017-08-14,23.71,25.1,23.38,24.61,1151685,0
2017-08-15,22.7,22.84,22.3,22.52,2561546,0
2017-08-16,22.47,22.9,22.05,22.74,1015006,0
2017-08-17,22.71,22.8,22.415,22.48,518248,0
2017-08-18,22.39,23.01,21.98,22.03,528038,0
2017-08-21,22.17,22.1799,20.37,20.8,1222724,0
2017-08-22,19.5,21.37,19.3,21.29,1415772,0
2017-08-23,21.07,21.55,20.68,21.25,955904,0
2017-08-24,21.52,21.6284,20.75,20.83,661413,0
2017-08-25,20.78,20.935,19.94,20.07,1106170,0
2017-08-28,19.95,20.35,19.6,19.76,779709,0
2017-08-29,19.56,20.2,19.36,20.04,598642,0
2017-08-30,19.92,20.17,19.82,19.91,462489,0
2017-08-31,20,21.03,19.851,20.47,1042383,0
2017-09-01,20.37,20.84,20.36,20.81,493517,0
2017-09-05,20.78,21.95,20.51,21.11,748514,0
2017-09-06,21.16,21.7762,20.84,21.04,570237,0
2017-09-07,21.06,21.45,20.58,20.64,478472,0
2017-09-08,20.61,21.45,20.54,21.04,505126,0
2017-09-11,21.2,21.2768,20.14,20.58,861981,0
2017-09-12,20.51,20.66,20.05,20.05,908986,0
2017-09-13,20.08,20.62,19.8,20.41,671524,0
2017-09-14,20.29,20.45,19.87,20.37,737229,0
2017-09-15,20.41,20.82,20.0741,20.65,1151130,0
2017-09-18,20.6,21.39,20.46,20.96,572652,0
2017-09-19,21.01,21.32,20.41,20.69,395234,0
2017-09-20,20.62,21.04,20.61,20.9,337010,0
2017-09-21,20.91,21.39,20.75,20.99,364833,0
2017-09-22,20.99,21.03,20.745,20.88,273157,0
2017-09-25,20.93,21.37,20.46,21.26,613085,0
2017-09-26,21.35,21.66,20.625,20.87,530899,0
2017-09-27,20.92,21.2,20.51,21.09,544692,0
2017-09-28,21.11,21.32,20.87,21.05,277245,0
2017-09-29,21.02,21.72,20.85,21.62,531221,0
2017-10-02,21.61,22.7,21.58,22.34,769738,0
2017-10-03,22.5,22.6,21.885,22.3,406181,0
2017-10-04,22.33,22.54,21.935,22.2,300428,0
2017-10-05,22.26,24.45,22.17,22.86,1147405,0
2017-10-06,22.73,23.063,21.26,21.48,914413,0
2017-10-09,21.48,21.9,21.1,21.65,557250,0
2017-10-10,21.62,21.8,21,21.22,414867,0
2017-10-11,21.1,21.55,20.88,20.97,361201,0
2017-10-12,21.03,21.05,20.34,20.37,413476,0
2017-10-13,20.35,20.35,19.55,19.66,737698,0
2017-10-16,19.68,20.45,19.27,19.33,575762,0
2017-10-17,19.41,19.64,19.295,19.5,366847,0
2017-10-18,19.61,19.99,19.22,19.25,362040,0
2017-10-19,19.2,19.286,18.59,19.13,539443,0
2017-10-20,19.48,19.68,18.86,18.95,438884,0
2017-10-23,18.98,19.04,17.64,17.76,691785,0
2017-10-24,17.6,17.65,15.7,15.72,2115160,0
2017-10-25,15.76,15.82,14.14,14.745,1606582,0
2017-10-26,14.91,14.96,13.55,13.82,1878241,0
2017-10-27,13.9,15.94,13.72,15.46,1511109,0
2017-10-30,15.5,17.33,15.3701,15.75,1535471,0
2017-10-31,15.81,15.9397,14.82,15.76,739884,0
2017-11-01,15.9,16.24,15.34,15.39,467040,0
2017-11-02,15.23,15.56,12.4501,13.26,2369598,0
2017-11-03,13.19,15.3,12.95,14.935,1283882,0
2017-11-06,15.03,15.1796,13.6404,13.89,983782,0
2017-11-07,13.75,14.35,13.68,14.08,666077,0
2017-11-08,14.45,15.24,14.06,14.245,849472,0
2017-11-09,14.17,14.28,13.54,14.09,766099,0
2017-11-10,16,20.0221,16,18.17,6481406,0
