Date,Open,High,Low,Close,Volume,OpenInt
2009-10-09,13.092,13.312,12.562,12.742,330828,0
2009-10-12,13.821,13.821,12.742,12.892,11337,0
2009-10-13,13.042,13.042,12.442,12.632,165418,0
2009-10-14,12.742,12.742,12.242,12.572,282928,0
2009-10-15,12.592,12.592,12.442,12.492,234218,0
2009-10-16,12.642,12.892,12.482,12.542,143941,0
2009-10-19,12.492,12.622,12.472,12.522,34946,0
2009-10-20,12.502,12.502,12.292,12.392,83424,0
2009-10-21,12.362,12.362,12.172,12.192,48274,0
2009-10-22,12.192,12.222,11.803,12.222,82036,0
2009-10-23,12.232,12.252,12.022,12.252,34202,0
2009-10-26,12.272,12.342,11.913,11.992,34592,0
2009-10-27,11.972,12.012,11.593,11.803,52051,0
2009-10-28,11.743,11.743,11.163,11.293,71078,0
2009-10-29,11.293,11.493,11.233,11.473,6204,0
2009-10-30,11.473,11.473,10.783,10.943,57969,0
2009-11-02,10.983,11.093,10.893,10.943,26116,0
2009-11-03,10.933,11.293,10.863,11.223,83060,0
2009-11-04,11.393,11.593,11.093,11.353,37857,0
2009-11-05,11.433,11.433,11.093,11.143,21539,0
2009-11-06,11.113,11.493,11.113,11.323,26617,0
2009-11-09,11.383,11.383,10.993,11.133,45529,0
2009-11-10,11.333,11.333,11.023,11.073,26074,0
2009-11-11,11.133,11.153,10.943,11.003,11825,0
2009-11-12,11.043,11.053,10.943,10.943,9306,0
2009-11-13,10.943,11.013,10.943,10.953,19817,0
2009-11-16,10.963,11.093,10.963,11.023,30900,0
2009-11-17,10.983,11.023,10.843,10.843,14474,0
2009-11-18,10.853,10.993,10.853,10.993,12508,0
2009-11-19,11.093,11.293,10.943,11.093,29808,0
2009-11-20,11.193,11.433,11.193,11.273,39075,0
2009-11-23,11.263,11.343,11.193,11.233,16911,0
2009-11-24,11.233,11.243,11.083,11.103,27697,0
2009-11-25,11.093,11.123,11.043,11.083,9091,0
2009-11-27,10.983,10.983,10.693,10.723,6504,0
2009-11-30,10.743,10.743,10.543,10.553,11607,0
2009-12-01,10.613,10.893,10.543,10.743,31220,0
2009-12-02,10.713,10.853,10.693,10.723,11948,0
2009-12-03,10.723,10.733,10.593,10.643,15520,0
2009-12-04,10.843,10.943,10.593,10.843,16510,0
2009-12-07,11.003,11.003,10.583,10.613,14134,0
2009-12-08,10.743,10.993,10.214,10.753,51693,0
2009-12-09,10.763,10.763,10.543,10.633,25026,0
2009-12-10,10.483,10.793,10.483,10.593,41196,0
2009-12-11,10.843,10.843,10.503,10.563,41826,0
2009-12-14,10.703,10.783,10.603,10.663,14809,0
2009-12-15,10.753,10.783,10.543,10.543,292770,0
2009-12-16,10.683,10.713,10.533,10.643,494746,0
2009-12-17,10.893,10.893,10.593,10.853,116664,0
2009-12-18,10.943,11.493,10.843,11.493,201827,0
2009-12-21,11.293,11.443,11.093,11.113,106317,0
2009-12-22,11.193,11.193,10.893,11.113,7305,0
2009-12-23,11.123,11.193,9.3241,11.053,29268,0
2009-12-24,10.943,11.193,10.893,11.193,2502,0
2009-12-28,11.213,11.393,11.193,11.273,12408,0
2009-12-29,11.293,11.773,11.293,11.693,28438,0
2009-12-30,11.713,11.843,11.493,11.693,143563,0
2009-12-31,11.793,11.793,11.653,11.663,600,0
2010-01-04,11.843,11.992,11.793,11.893,38174,0
2010-01-05,11.913,11.972,11.543,11.763,58837,0
2010-01-06,11.693,11.693,11.193,11.193,45797,0
2010-01-07,11.293,11.473,11.193,11.423,12766,0
2010-01-08,11.293,11.423,11.193,11.253,11671,0
2010-01-11,11.073,11.143,10.993,11.013,32740,0
2010-01-12,10.693,10.793,10.643,10.713,33186,0
2010-01-13,10.234,10.883,10.234,10.783,34122,0
2010-01-14,10.903,11.453,10.723,11.453,8802,0
2010-01-15,11.623,11.623,10.973,11.023,33971,0
2010-01-19,11.083,11.083,10.843,10.893,2902,0
2010-01-20,10.933,11.163,10.843,11.163,48717,0
2010-01-21,11.193,11.193,10.893,11.013,189277,0
2010-01-22,11.003,11.393,10.993,11.303,86032,0
2010-01-25,11.453,11.453,11.253,11.313,26857,0
2010-01-26,11.343,11.413,11.273,11.303,6204,0
2010-01-27,11.383,11.493,11.293,11.453,200691,0
2010-01-28,11.473,11.493,11.353,11.443,20633,0
2010-01-29,11.413,11.413,11.283,11.323,9467,0
2010-02-01,11.393,11.393,11.143,11.283,9122,0
2010-02-02,11.373,11.373,11.163,11.313,1101,0
2010-02-03,11.263,11.343,11.193,11.343,4963,0
2010-02-04,11.243,11.293,10.883,10.903,65301,0
2010-02-05,10.793,10.793,10.443,10.643,28418,0
2010-02-08,10.483,10.593,10.274,10.553,37424,0
2010-02-09,10.693,10.973,10.693,10.973,39825,0
2010-02-10,11.013,11.083,10.893,11.083,45136,0
2010-02-11,10.943,11.103,10.943,11.093,62216,0
2010-02-12,11.083,11.203,10.983,11.043,43864,0
2010-02-16,11.173,11.173,11.043,11.173,140171,0
2010-02-17,11.153,11.293,11.153,11.243,212625,0
2010-02-18,11.153,11.393,11.093,11.303,222237,0
2010-02-19,11.343,11.373,11.263,11.343,42738,0
2010-02-22,11.393,11.393,11.193,11.193,14078,0
2010-02-23,11.163,11.163,10.673,10.833,29410,0
2010-02-24,10.863,10.863,10.663,10.733,12360,0
2010-02-25,10.643,10.643,10.294,10.443,39725,0
2010-02-26,10.403,10.633,10.364,10.623,136059,0
2010-03-01,10.693,10.713,10.593,10.673,4593,0
2010-03-02,10.763,11.183,10.763,11.043,89477,0
2010-03-03,11.043,11.103,10.943,11.003,9422,0
2010-03-04,10.983,11.193,10.953,11.193,13096,0
2010-03-05,11.143,11.233,10.923,11.193,145801,0
2010-03-08,11.183,11.183,10.893,11.093,47952,0
2010-03-09,11.003,11.003,10.813,10.933,31520,0
2010-03-10,10.963,10.973,10.613,10.833,14938,0
2010-03-11,10.813,10.833,10.573,10.803,30361,0
2010-03-12,10.873,10.953,10.743,10.953,32851,0
2010-03-15,10.973,11.033,10.743,10.893,20857,0
2010-03-16,10.863,10.993,10.763,10.903,8726,0
2010-03-17,10.943,11.043,10.943,10.953,26579,0
2010-03-18,11.003,11.003,10.773,10.953,10196,0
2010-03-19,10.993,11.653,10.833,11.293,143698,0
2010-03-22,11.223,11.743,11.183,11.533,19884,0
2010-03-23,11.543,11.583,11.353,11.583,4903,0
2010-03-24,11.543,11.593,11.453,11.583,11107,0
2010-03-25,11.593,11.943,11.433,11.593,72746,0
2010-03-26,11.633,11.713,11.443,11.573,70424,0
2010-03-29,11.613,11.643,11.393,11.393,3594,0
2010-03-30,11.433,11.603,11.333,11.493,63215,0
2010-03-31,11.503,11.543,11.223,11.373,51593,0
2010-04-01,11.403,11.563,11.403,11.443,5029,0
2010-04-05,11.523,11.523,11.303,11.423,54634,0
2010-04-06,11.413,11.753,11.413,11.723,62915,0
2010-04-07,11.793,11.873,11.513,11.523,27399,0
2010-04-08,11.503,11.593,11.343,11.543,14709,0
2010-04-09,11.593,11.703,11.443,11.493,55926,0
2010-04-12,11.543,11.593,11.523,11.593,7408,0
2010-04-13,11.633,11.633,11.313,11.553,31322,0
2010-04-14,11.493,11.573,11.413,11.563,60138,0
2010-04-15,11.543,11.543,11.363,11.503,18809,0
2010-04-16,11.443,11.503,11.073,11.113,17061,0
2010-04-19,11.053,11.193,10.883,11.183,32871,0
2010-04-20,11.173,11.183,11.043,11.133,26242,0
2010-04-21,11.293,11.293,10.803,11.073,25190,0
2010-04-22,11.093,11.343,10.993,11.343,12108,0
2010-04-23,11.303,11.303,11.153,11.183,25356,0
2010-04-26,11.143,11.143,11.063,11.123,2001,0
2010-04-27,11.083,11.083,10.823,10.993,51524,0
2010-04-28,11.003,11.033,10.823,10.863,18600,0
2010-04-29,10.893,10.993,10.893,10.973,50732,0
2010-04-30,11.143,11.153,10.853,10.933,29178,0
2010-05-03,10.843,10.943,10.623,10.943,15510,0
2010-05-04,10.933,10.943,10.753,10.793,29120,0
2010-05-05,10.753,10.783,10.523,10.673,29168,0
2010-05-06,10.803,10.843,9.994,10.274,272272,0
2010-05-07,10.254,10.493,10.014,10.433,56524,0
2010-05-10,10.703,11.263,10.673,10.793,15687,0
2010-05-11,10.743,10.893,10.413,10.653,102073,0
2010-05-12,10.633,10.663,10.513,10.663,13586,0
2010-05-13,10.613,10.703,10.493,10.603,19709,0
2010-05-14,10.553,10.583,10.344,10.393,296630,0
2010-05-17,10.433,10.433,10.174,10.194,27717,0
2010-05-18,10.274,10.383,9.994,10.383,49021,0
2010-05-19,10.334,10.374,10.144,10.294,187318,0
2010-05-20,10.094,10.194,9.794,10.134,107111,0
2010-05-21,10.114,10.244,10.084,10.214,33511,0
2010-05-24,10.144,10.304,9.884,10.114,3802,0
2010-05-25,10.004,10.224,9.984,10.204,13308,0
2010-05-26,10.204,10.244,10.024,10.044,59061,0
2010-05-27,10.224,10.244,9.864,10.224,14214,0
2010-05-28,10.234,10.244,10.154,10.244,133007,0
2010-06-01,10.344,10.453,10.164,10.264,34822,0
2010-06-02,10.264,10.393,10.264,10.364,20436,0
2010-06-03,10.423,10.543,10.344,10.443,28521,0
2010-06-04,10.463,10.473,10.294,10.334,30801,0
2010-06-07,10.334,10.344,10.194,10.274,37598,0
2010-06-08,10.174,10.174,10.104,10.144,26917,0
2010-06-09,10.234,10.264,10.094,10.194,29591,0
2010-06-10,10.314,10.523,10.214,10.443,26532,0
2010-06-11,10.453,10.513,10.314,10.513,12443,0
2010-06-14,10.483,10.653,10.453,10.563,18753,0
2010-06-15,10.613,10.663,10.543,10.593,7805,0
2010-06-16,10.613,10.613,10.443,10.583,13318,0
2010-06-17,10.693,10.693,10.423,10.553,115329,0
2010-06-18,10.533,10.533,10.493,10.533,7104,0
2010-06-21,10.513,11.303,10.513,11.143,12476,0
2010-06-22,11.123,11.203,10.523,10.713,75197,0
2010-06-23,10.803,10.833,10.483,10.693,341558,0
2010-06-24,10.703,11.183,10.643,10.803,74198,0
2010-06-25,10.713,10.793,10.493,10.693,32364,0
2010-06-28,10.693,10.693,10.304,10.374,35737,0
2010-06-29,10.274,10.483,9.974,10.094,130883,0
2010-06-30,10.034,10.413,9.894,9.994,87976,0
2010-07-01,10.024,10.084,9.754,10.014,35272,0
2010-07-02,10.014,10.214,9.914,10.134,36668,0
2010-07-06,10.144,10.364,9.864,10.094,32418,0
2010-07-07,10.144,10.324,10.114,10.244,45829,0
2010-07-08,10.144,10.294,10.144,10.294,6629,0
2010-07-09,10.403,10.843,10.393,10.843,29719,0
2010-07-12,10.733,10.733,10.393,10.543,24716,0
2010-07-13,10.603,10.603,10.374,10.533,25407,0
2010-07-14,10.543,10.633,10.483,10.593,37624,0
2010-07-15,10.583,10.863,10.543,10.663,54066,0
2010-07-16,10.683,10.763,10.533,10.673,53501,0
2010-07-19,10.743,10.953,10.653,10.773,83690,0
2010-07-20,10.773,10.773,10.503,10.743,29580,0
2010-07-21,10.733,11.303,10.733,10.743,57103,0
2010-07-22,10.773,10.813,10.653,10.683,104330,0
2010-07-23,10.613,10.683,10.443,10.583,54134,0
2010-07-26,10.693,10.783,10.573,10.663,20213,0
2010-07-27,10.813,10.863,10.583,10.733,49192,0
2010-07-28,10.663,10.663,10.533,10.593,34057,0
2010-07-29,10.593,10.593,10.523,10.593,259324,0
2010-07-30,10.593,10.593,10.543,10.543,35273,0
2010-08-02,10.593,10.653,10.483,10.483,52367,0
2010-08-03,10.423,10.423,10.154,10.164,92015,0
2010-08-04,10.224,10.274,10.144,10.194,57343,0
2010-08-05,10.164,10.294,10.094,10.254,35796,0
2010-08-06,10.234,10.483,10.224,10.443,72851,0
2010-08-09,10.423,10.643,10.224,10.623,21894,0
2010-08-10,10.703,10.703,10.433,10.583,19787,0
2010-08-11,10.543,10.583,10.124,10.284,25935,0
2010-08-12,10.174,10.393,10.174,10.344,7628,0
2010-08-13,10.364,10.383,10.154,10.194,57582,0
2010-08-16,10.224,10.613,10.164,10.613,6999,0
2010-08-17,10.753,10.753,10.483,10.493,9806,0
2010-08-18,10.413,10.493,10.393,10.493,12408,0
2010-08-19,10.423,10.423,10.244,10.374,11128,0
2010-08-20,10.344,10.823,10.344,10.413,21466,0
2010-08-23,10.493,10.493,10.294,10.314,13905,0
2010-08-24,10.254,10.284,10.084,10.174,32821,0
2010-08-25,10.114,10.234,9.984,10.104,13562,0
2010-08-26,10.094,10.194,10.094,10.174,12308,0
2010-08-27,10.134,10.234,10.124,10.234,8806,0
2010-08-30,10.234,10.304,10.164,10.214,13789,0
2010-08-31,10.204,10.393,10.194,10.354,18642,0
2010-09-01,10.393,10.523,10.274,10.503,11283,0
2010-09-02,10.523,10.583,10.453,10.563,10565,0
2010-09-03,10.593,10.593,10.393,10.453,13505,0
2010-09-07,10.513,10.513,10.294,10.344,28494,0
2010-09-08,10.374,10.413,10.344,10.413,20313,0
2010-09-09,10.553,10.553,10.314,10.473,39780,0
2010-09-10,10.663,10.673,10.493,10.633,46896,0
2010-09-13,10.683,10.713,10.493,10.533,14877,0
2010-09-14,10.563,10.693,10.443,10.603,70127,0
2010-09-15,10.793,10.833,10.623,10.773,25007,0
2010-09-16,10.823,10.823,10.493,10.623,12308,0
2010-09-17,10.743,11.893,10.703,10.973,66682,0
2010-09-20,10.983,11.003,10.763,10.993,13749,0
2010-09-21,11.213,11.213,10.873,10.913,20422,0
2010-09-22,10.883,11.013,10.783,10.853,9454,0
2010-09-23,10.813,10.893,10.803,10.823,12198,0
2010-09-24,10.873,11.063,10.873,11.053,10125,0
2010-09-27,11.083,11.623,10.903,11.613,85534,0
2010-09-28,11.603,11.982,11.523,11.643,43369,0
2010-09-29,11.643,11.693,11.553,11.583,10652,0
2010-09-30,11.623,11.963,11.373,11.483,35900,0
2010-10-01,11.493,11.533,10.983,11.243,54385,0
2010-10-04,11.243,11.243,11.143,11.143,24469,0
2010-10-05,11.163,11.593,11.093,11.403,42740,0
2010-10-06,11.363,11.393,11.273,11.303,17622,0
2010-10-07,11.343,11.443,11.253,11.273,56068,0
2010-10-08,11.283,11.573,11.283,11.543,17723,0
2010-10-11,11.553,11.893,11.553,11.843,21737,0
2010-10-12,11.783,11.913,11.253,11.793,42471,0
2010-10-13,11.773,12.192,11.773,12.032,178678,0
2010-10-14,12.152,12.222,11.813,11.972,190165,0
2010-10-15,12.122,12.422,12.062,12.422,386759,0
2010-10-18,12.502,12.812,12.252,12.682,621107,0
2010-10-19,12.962,12.962,12.492,12.592,167171,0
2010-10-20,12.652,12.992,12.592,12.932,265544,0
2010-10-21,13.102,13.102,12.792,13.012,156656,0
2010-10-22,13.032,13.162,12.992,13.002,211965,0
2010-10-25,13.042,13.392,13.042,13.322,160600,0
2010-10-26,13.462,13.462,13.222,13.272,36400,0
2010-10-27,13.352,15.7,13.302,14.911,1050519,0
2010-10-28,14.751,14.771,13.741,14.161,325432,0
2010-10-29,14.061,14.431,14.061,14.401,60361,0
2010-11-01,14.451,15.041,14.341,14.811,149959,0
2010-11-02,14.931,15.18,13.761,14.241,209931,0
2010-11-03,14.111,14.541,14.051,14.341,87748,0
2010-11-04,14.391,15.85,14.341,15.031,284073,0
2010-11-05,14.991,15.111,14.641,14.911,58674,0
2010-11-08,14.961,15.17,14.741,14.851,70785,0
2010-11-09,14.841,15.19,14.551,14.581,120330,0
2010-11-10,14.481,14.761,14.091,14.671,78177,0
2010-11-11,14.631,14.981,14.471,14.981,150416,0
2010-11-12,15.031,15.131,14.071,14.251,89577,0
2010-11-15,14.191,14.431,14.091,14.381,376711,0
2010-11-16,14.191,14.191,13.402,13.691,235661,0
2010-11-17,13.741,13.741,13.522,13.611,133837,0
2010-11-18,13.821,14.301,13.821,14.091,62472,0
2010-11-19,14.091,14.421,14.051,14.351,89079,0
2010-11-22,14.461,14.541,14.291,14.521,109314,0
2010-11-23,14.411,15.49,14.281,15.19,525939,0
2010-11-24,15.49,16.7,15.49,16.34,680418,0
2010-11-26,16.53,17.619,16.53,17.479,385666,0
2010-11-29,17.649,17.819,17.109,17.429,206611,0
2010-11-30,17.239,17.619,17.049,17.369,242926,0
2010-12-01,17.769,18.269,17.269,17.699,235145,0
2010-12-02,17.959,18.189,17.749,18.079,279276,0
2010-12-03,18.069,18.289,17.979,18.069,49608,0
2010-12-06,17.859,18.338,17.859,18.099,66851,0
2010-12-07,18.299,18.299,17.229,17.489,469206,0
2010-12-08,17.309,17.479,17.079,17.339,34477,0
2010-12-09,17.069,17.289,16.919,17.049,135165,0
2010-12-10,17.049,17.129,16.67,16.729,48464,0
2010-12-13,16.979,16.979,16.6,16.729,108287,0
2010-12-14,16.739,16.739,16.2,16.43,67418,0
2010-12-15,16.3,16.3,15.46,15.5,96814,0
2010-12-16,15.49,16.09,15.49,15.96,71872,0
2010-12-17,16.07,16.889,15.96,16.799,118882,0
2010-12-20,16.63,17.049,16.09,16.25,220635,0
2010-12-21,16.17,16.27,15.94,15.99,76340,0
2010-12-22,15.99,16.22,15.88,16.19,68974,0
2010-12-23,16.07,16.52,16.06,16.11,35937,0
2010-12-27,15.96,16.939,15.93,16.65,76542,0
2010-12-28,16.999,17.609,16.999,17.099,60102,0
2010-12-29,17.439,17.729,17.279,17.409,71734,0
2010-12-30,17.279,17.439,16.999,17.119,17202,0
2010-12-31,17.019,17.129,16.859,16.989,10744,0
2011-01-03,17.199,17.449,17.149,17.289,46930,0
2011-01-04,17.229,17.289,16.69,16.929,34204,0
2011-01-05,17.039,17.089,16.59,17.039,25997,0
2011-01-06,17.189,17.189,16.14,16.64,90319,0
2011-01-07,16.759,16.759,16.14,16.6,71326,0
2011-01-10,16.44,16.46,15.98,16.22,56516,0
2011-01-11,16.43,16.6,16.05,16.25,27650,0
2011-01-12,16.32,16.809,16.19,16.41,38060,0
2011-01-13,16.45,17.249,16.39,16.61,109190,0
2011-01-14,16.57,16.64,16.44,16.59,28358,0
2011-01-18,16.69,17.639,16.66,17.419,68805,0
2011-01-19,17.289,17.689,17.289,17.669,62834,0
2011-01-20,18.259,18.938,17.999,18.189,188155,0
2011-01-21,18.788,19.168,18.688,18.868,191693,0
2011-01-24,18.538,18.888,18.129,18.149,107023,0
2011-01-25,17.979,18.538,17.739,18.219,64218,0
2011-01-26,18.299,18.588,18.189,18.378,52429,0
2011-01-27,18.568,18.568,17.759,17.789,33593,0
2011-01-28,17.659,17.849,17.259,17.339,48461,0
2011-01-31,17.289,17.719,17.009,17.559,79986,0
2011-02-01,17.489,17.489,17.069,17.359,75310,0
2011-02-02,17.369,17.419,17.189,17.249,20684,0
2011-02-03,17.239,17.409,16.989,17.259,42623,0
2011-02-04,17.249,17.259,17.089,17.109,14746,0
2011-02-07,17.049,17.089,16.789,16.839,24220,0
2011-02-08,16.829,16.989,16.38,16.989,34940,0
2011-02-09,16.989,17.079,16.42,16.72,119610,0
2011-02-10,16.57,16.57,16.02,16.14,108328,0
2011-02-11,16.1,16.16,15.74,16.14,26332,0
2011-02-14,16.05,16.14,15.81,15.99,17963,0
2011-02-15,15.82,16.01,15.61,15.89,31016,0
2011-02-16,15.89,16.29,15.79,16.16,18016,0
2011-02-18,16.39,16.58,16.1,16.56,85668,0
2011-02-22,16.21,16.21,15.65,15.91,60114,0
2011-02-23,15.88,15.89,15.16,15.46,41595,0
2011-02-24,15.37,15.49,15.2,15.38,64965,0
2011-02-25,15.39,15.61,15.34,15.55,19176,0
2011-02-28,15.59,15.67,15.14,15.59,65932,0
2011-03-01,15.57,15.57,15.091,15.29,38042,0
2011-03-02,15.15,15.28,14.841,15.021,78999,0
2011-03-03,15.59,15.59,15.071,15.32,45464,0
2011-03-04,15.47,15.51,15.19,15.46,34702,0
2011-03-07,15.49,15.49,15.3,15.42,15448,0
2011-03-08,15.27,15.38,14.891,15.19,47456,0
2011-03-09,15.071,15.21,14.911,15.031,28141,0
2011-03-10,14.741,14.781,14.481,14.711,86452,0
2011-03-11,14.641,14.641,14.321,14.591,75175,0
2011-03-14,14.301,14.341,13.991,14.191,126329,0
2011-03-15,13.492,13.921,13.302,13.791,42453,0
2011-03-16,13.741,13.981,13.522,13.861,198349,0
2011-03-17,13.991,14.161,13.771,13.871,86089,0
2011-03-18,13.871,14.111,13.821,13.891,150839,0
2011-03-21,13.941,14.351,13.941,14.121,23910,0
2011-03-22,13.991,14.171,13.991,13.991,125475,0
2011-03-23,13.991,14.251,13.971,13.991,119371,0
2011-03-24,14.071,14.091,13.991,14.001,12131,0
2011-03-25,13.961,14.081,13.811,14.081,35411,0
2011-03-28,14.151,14.271,14.061,14.111,65136,0
2011-03-29,14.061,14.241,13.851,14.151,68702,0
2011-03-30,14.151,14.281,14.071,14.141,251855,0
2011-03-31,14.141,14.271,13.961,14.161,208887,0
2011-04-01,14.161,14.871,14.161,14.841,108281,0
2011-04-04,14.871,15.26,14.871,15.24,31375,0
2011-04-05,15.23,15.44,15.121,15.21,12827,0
2011-04-06,15.18,15.26,14.881,15.011,12096,0
2011-04-07,14.971,15.101,14.561,14.641,16039,0
2011-04-08,14.581,14.711,14.581,14.631,24115,0
2011-04-11,14.631,14.881,14.551,14.561,25549,0
2011-04-12,14.591,14.591,14.231,14.271,72784,0
2011-04-13,14.321,14.421,14.291,14.321,66079,0
2011-04-14,14.241,14.361,14.081,14.221,50916,0
2011-04-15,14.161,14.211,14.051,14.131,59019,0
2011-04-18,13.961,13.961,13.681,13.691,83654,0
2011-04-19,13.691,13.871,13.561,13.691,87717,0
2011-04-20,14.991,15.071,14.291,14.801,202643,0
2011-04-21,14.911,14.961,14.321,14.481,28505,0
2011-04-25,14.461,14.841,14.451,14.731,40199,0
2011-04-26,14.821,14.861,14.671,14.741,101076,0
2011-04-27,14.721,14.871,14.641,14.791,106187,0
2011-04-28,14.881,14.891,14.741,14.861,150714,0
2011-04-29,14.88,15.63,14.86,15.44,204204,0
2011-05-02,15.65,15.79,15.51,15.68,65911,0
2011-05-03,15.79,15.79,15.071,15.4,25807,0
2011-05-04,15.36,15.41,15.18,15.25,35293,0
2011-05-05,15.17,15.17,14.501,14.651,199115,0
2011-05-06,14.681,14.841,14.641,14.691,27889,0
2011-05-09,14.691,14.691,14.391,14.691,54652,0
2011-05-10,14.691,14.831,14.681,14.741,79650,0
2011-05-11,14.771,15.091,14.711,14.721,117116,0
2011-05-12,14.621,14.781,14.591,14.721,104591,0
2011-05-13,15.14,15.27,14.891,15.18,72308,0
2011-05-16,15.18,15.18,14.991,15.061,143624,0
2011-05-17,14.951,15.19,14.941,15.111,77745,0
2011-05-18,15.061,15.36,15.011,15.25,83649,0
2011-05-19,15.32,15.49,15.16,15.29,74509,0
2011-05-20,15.28,15.39,15.25,15.26,79917,0
2011-05-23,15.131,15.131,14.861,14.881,60234,0
2011-05-24,14.981,15.031,14.841,14.841,92169,0
2011-05-25,14.841,14.861,14.471,14.841,24902,0
2011-05-26,14.841,14.911,14.441,14.591,54376,0
2011-05-27,14.731,14.751,14.541,14.681,35671,0
2011-05-31,14.671,14.691,14.411,14.601,114134,0
2011-06-01,14.401,14.581,14.241,14.441,75345,0
2011-06-02,14.461,14.521,14.291,14.491,104876,0
2011-06-03,14.361,14.541,14.321,14.431,17286,0
2011-06-06,14.481,14.481,14.271,14.341,41438,0
2011-06-07,14.371,14.551,14.291,14.471,41280,0
2011-06-08,14.431,14.481,14.291,14.331,42161,0
2011-06-09,14.341,15.2,14.321,15.101,35681,0
2011-06-10,15.081,15.21,14.691,15.111,48169,0
2011-06-13,15.14,15.21,14.901,14.931,19146,0
2011-06-14,15.071,15.63,15.031,15.28,30807,0
2011-06-15,15.3,15.33,14.941,14.961,20515,0
2011-06-16,14.911,14.911,14.571,14.771,11188,0
2011-06-17,14.791,14.821,14.611,14.821,48760,0
2011-06-20,14.831,15.38,14.691,15.111,150918,0
2011-06-21,15.28,15.39,14.771,15.28,186953,0
2011-06-22,15.26,15.32,15.18,15.27,58244,0
2011-06-23,15.121,15.24,15.021,15.24,71205,0
2011-06-24,15.24,15.48,15.21,15.24,121233,0
2011-06-27,15.23,15.23,15.061,15.111,23762,0
2011-06-28,15.031,15.46,15.031,15.21,54790,0
2011-06-29,15.38,15.38,15.071,15.111,119624,0
2011-06-30,15.14,15.35,15.14,15.33,44785,0
2011-07-01,15.35,15.39,15.24,15.31,11179,0
2011-07-05,15.29,15.34,15.091,15.31,91678,0
2011-07-06,15.27,15.74,15.27,15.69,260356,0
2011-07-07,15.9,16.12,15.83,16.01,376654,0
2011-07-08,15.95,15.95,15.64,15.92,26645,0
2011-07-11,15.82,15.82,15.45,15.55,48961,0
2011-07-12,15.58,15.89,15.32,15.4,52446,0
2011-07-13,15.42,15.69,15.16,15.21,53688,0
2011-07-14,15.27,15.34,14.781,14.841,89516,0
2011-07-15,14.321,15.071,14.311,14.851,67050,0
2011-07-18,14.841,14.861,14.601,14.621,19566,0
2011-07-19,14.661,14.841,14.561,14.681,36955,0
2011-07-20,14.701,14.781,14.641,14.701,23005,0
2011-07-21,14.751,14.801,14.661,14.671,29026,0
2011-07-22,14.651,14.671,14.491,14.601,76800,0
2011-07-25,14.461,14.651,14.391,14.501,42602,0
2011-07-26,14.441,14.801,14.441,14.781,20181,0
2011-07-27,14.671,14.861,14.421,14.541,99806,0
2011-07-28,14.541,14.561,14.421,14.501,30173,0
2011-07-29,14.441,14.551,14.311,14.381,46064,0
2011-08-01,14.511,14.781,14.431,14.531,22893,0
2011-08-02,14.591,14.731,14.481,14.661,97058,0
2011-08-03,14.701,14.841,14.491,14.721,38576,0
2011-08-04,14.631,14.631,13.532,13.671,118352,0
2011-08-05,13.671,13.731,12.772,13.312,103311,0
2011-08-08,13.062,13.062,12.142,12.172,216523,0
2011-08-09,12.262,12.472,11.603,12.382,154743,0
2011-08-10,12.192,12.322,11.903,12.112,148474,0
2011-08-11,12.082,12.872,12.072,12.722,62888,0
2011-08-12,12.692,12.732,12.392,12.442,71890,0
2011-08-15,12.612,12.612,12.342,12.442,94373,0
2011-08-16,12.402,12.502,12.242,12.422,93075,0
2011-08-17,12.392,12.842,12.392,12.652,69780,0
2011-08-18,12.442,12.512,12.162,12.302,65328,0
2011-08-19,12.202,12.382,12.192,12.342,62844,0
2011-08-22,12.512,12.572,12.292,12.322,39419,0
2011-08-23,12.472,12.652,12.442,12.472,26166,0
2011-08-24,12.542,12.542,12.292,12.402,34848,0
2011-08-25,12.592,12.592,12.092,12.242,43089,0
2011-08-26,11.913,12.252,11.873,12.152,58749,0
2011-08-29,12.272,12.352,12.132,12.322,36307,0
2011-08-30,12.282,12.422,12.152,12.372,15872,0
2011-08-31,12.4,12.52,12.35,12.44,97775,0
2011-09-01,12.572,12.572,12.262,12.362,38562,0
2011-09-02,12.132,12.292,11.663,12.202,18916,0
2011-09-06,11.992,11.992,11.713,11.992,131031,0
2011-09-07,12.222,12.472,12.182,12.332,28766,0
2011-09-08,12.332,12.382,12.172,12.302,95647,0
2011-09-09,12.352,12.492,12.172,12.202,65336,0
2011-09-12,11.943,12.312,11.843,12.002,102159,0
2011-09-13,11.982,12.202,11.483,11.992,122406,0
2011-09-14,11.972,12.012,11.253,11.753,168661,0
2011-09-15,11.793,12.032,11.793,12.002,30519,0
2011-09-16,12.032,12.192,11.663,11.863,131155,0
2011-09-19,11.783,11.943,11.633,11.873,101422,0
2011-09-20,11.873,11.933,11.773,11.923,47142,0
2011-09-21,11.953,12.062,11.773,11.813,32275,0
2011-09-22,11.533,11.593,11.323,11.433,199024,0
2011-09-23,11.093,11.493,11.093,11.293,56719,0
2011-09-26,11.523,11.543,11.163,11.383,55153,0
2011-09-27,11.443,11.683,11.443,11.573,71729,0
2011-09-28,11.573,11.713,11.513,11.693,100161,0
2011-09-29,11.773,11.833,11.673,11.793,59588,0
2011-09-30,11.64,11.73,11.48,11.54,72696,0
2011-10-03,11.633,11.653,10.783,11.253,461317,0
2011-10-04,11.063,11.103,10.843,11.053,165866,0
2011-10-05,11.043,11.083,10.873,11.053,44639,0
2011-10-06,11.013,11.193,10.743,11.173,34013,0
2011-10-07,11.233,11.403,10.963,11.223,48636,0
2011-10-10,11.293,11.613,11.243,11.503,27833,0
2011-10-11,11.473,11.553,11.443,11.463,9608,0
2011-10-12,11.513,12.192,11.513,11.873,41849,0
2011-10-13,11.873,12.512,11.693,12.502,42071,0
2011-10-14,12.552,12.912,12.552,12.842,146996,0
2011-10-17,12.752,12.962,12.402,12.782,375266,0
2011-10-18,12.792,12.852,12.602,12.712,165644,0
2011-10-19,12.712,12.852,12.402,12.432,47971,0
2011-10-20,12.462,12.722,12.252,12.712,14647,0
2011-10-21,12.802,13.052,12.452,12.672,138349,0
2011-10-24,13.242,13.621,12.592,12.952,143699,0
2011-10-25,12.922,13.062,12.752,12.762,32351,0
2011-10-26,12.792,13.322,12.762,13.062,28783,0
2011-10-27,13.192,13.641,12.572,13.112,299682,0
2011-10-28,13.092,13.192,12.962,13.012,99163,0
2011-10-31,12.82,12.82,12.39,12.6,25832,0
2011-11-01,12.332,12.332,11.753,12.002,85162,0
2011-11-02,12.052,13.082,12.052,12.892,386597,0
2011-11-03,12.992,13.102,12.792,12.862,57901,0
2011-11-04,12.89,12.94,12.51,12.57,13832,0
2011-11-07,12.672,12.862,12.412,12.602,17808,0
2011-11-08,12.532,12.772,12.482,12.642,184544,0
2011-11-09,12.552,12.572,11.953,11.992,20495,0
2011-11-10,12.122,12.312,11.823,12.242,34526,0
2011-11-11,12.222,12.252,11.972,12.032,24928,0
2011-11-14,12.002,12.002,11.763,11.943,27382,0
2011-11-15,12.012,12.012,11.593,11.883,55560,0
2011-11-16,11.863,11.863,11.563,11.563,98834,0
2011-11-17,11.493,11.593,11.283,11.463,62936,0
2011-11-18,11.473,11.473,11.173,11.373,49431,0
2011-11-21,11.323,11.323,10.953,11.173,18253,0
2011-11-22,11.253,11.373,11.103,11.243,37222,0
2011-11-23,11.233,11.233,10.923,10.943,10507,0
2011-11-25,10.953,11.413,10.933,11.063,20613,0
2011-11-28,11.213,11.233,10.923,11.003,43170,0
2011-11-29,10.903,11.613,10.893,11.493,57266,0
2011-11-30,11.71,11.99,11.47,11.75,25329,0
2011-12-01,11.703,11.733,11.353,11.583,14869,0
2011-12-02,11.563,11.673,11.513,11.633,29631,0
2011-12-05,11.703,12.042,11.703,11.743,10366,0
2011-12-06,11.73,11.73,11.15,11.3,40394,0
2011-12-07,11.23,11.23,11.02,11.09,14062,0
2011-12-08,11.13,11.13,10.61,11.04,27369,0
2011-12-09,11.073,11.163,10.993,11.043,1701,0
2011-12-12,11.053,11.053,10.893,10.983,128851,0
2011-12-13,11.013,11.043,10.773,10.853,16210,0
2011-12-14,10.853,10.853,10.483,10.523,114736,0
2011-12-15,10.493,10.703,10.443,10.543,139345,0
2011-12-16,10.49,10.67,10.45,10.59,44676,0
2011-12-19,10.593,10.593,10.264,10.423,28042,0
2011-12-20,10.413,10.643,10.413,10.623,93358,0
2011-12-21,10.593,10.653,10.533,10.593,46770,0
2011-12-22,10.573,10.573,10.264,10.264,59319,0
2011-12-23,10.23,10.28,10.02,10.26,11307,0
2011-12-27,10.294,10.383,10.234,10.324,21714,0
2011-12-28,10.294,10.413,10.034,10.383,27015,0
2011-12-29,10.324,10.563,10.074,10.483,18230,0
2011-12-30,10.5,10.75,10.47,10.74,9390,0
2012-01-03,10.763,10.763,10.244,10.613,134501,0
2012-01-04,10.583,10.923,10.403,10.763,11607,0
2012-01-05,10.74,11.17,10.74,10.97,72165,0
2012-01-06,11.17,11.17,10.99,11.03,360271,0
2012-01-09,11.11,11.39,11.11,11.32,263611,0
2012-01-10,11.33,11.59,11.33,11.57,112469,0
2012-01-11,11.56,11.56,10.86,11.25,36923,0
2012-01-12,11.18,11.51,11.09,11.35,319956,0
2012-01-13,11.32,11.33,11.01,11.28,48676,0
2012-01-17,11.26,11.35,10.97,11.27,190858,0
2012-01-18,11.25,11.3,11.21,11.27,35362,0
2012-01-19,11.27,11.4,11.17,11.4,22521,0
2012-01-20,11.37,11.41,11.23,11.41,37800,0
2012-01-23,11.38,11.38,11.16,11.33,83256,0
2012-01-24,11.35,11.46,11.21,11.41,12000,0
2012-01-25,11.23,11.57,11.21,11.55,29136,0
2012-01-26,11.62,11.65,11.38,11.59,12130,0
2012-01-27,11.56,11.69,11.26,11.66,20240,0
2012-01-30,11.63,11.63,11.2,11.5,63068,0
2012-01-31,11.39,11.39,11.14,11.19,190336,0
2012-02-01,11.18,11.18,11.01,11.03,106300,0
2012-02-02,11,11.09,10.96,11.03,93054,0
2012-02-03,11.04,11.07,10.79,10.95,105023,0
2012-02-06,10.93,10.96,10.85,10.96,124467,0
2012-02-07,10.95,10.96,10.66,10.83,121443,0
2012-02-08,10.82,10.82,10.43,10.8,68136,0
2012-02-09,10.73,10.87,10.59,10.81,110644,0
2012-02-10,10.75,10.79,10.65,10.77,8130,0
2012-02-13,10.81,10.81,10.48,10.73,51520,0
2012-02-14,10.71,10.71,10.56,10.71,68732,0
2012-02-15,10.69,10.69,10.51,10.62,78800,0
2012-02-16,10.58,10.64,10.5,10.64,116293,0
2012-02-17,10.62,10.67,10.56,10.63,201288,0
2012-02-21,10.58,10.66,10.53,10.66,68384,0
2012-02-22,10.68,10.68,10.48,10.61,96200,0
2012-02-23,10.53,10.59,10.51,10.59,58911,0
2012-02-24,10.54,10.91,10.5,10.6,131403,0
2012-02-27,10.52,10.57,10.48,10.55,32600,0
2012-02-28,10.54,10.55,10.4,10.55,95251,0
2012-02-29,10.54,10.54,10.36,10.44,184319,0
2012-03-01,10.42,10.57,10.39,10.47,146709,0
2012-03-02,10.5,10.56,10.47,10.56,73147,0
2012-03-05,10.55,10.57,10.29,10.48,54400,0
2012-03-06,10.39,10.42,10.1,10.24,36709,0
2012-03-07,10.22,10.52,10.14,10.51,68090,0
2012-03-08,10.47,10.55,10.27,10.55,66580,0
2012-03-09,10.53,10.53,10.19,10.4,56184,0
2012-03-12,10.35,10.35,9.8,10,224232,0
2012-03-13,10,10.01,9.7,10,119158,0
2012-03-14,9.98,10,9.82,10,93357,0
2012-03-15,9.94,9.95,9.84,9.9,112380,0
2012-03-16,9.85,9.9,9.76,9.81,55777,0
2012-03-19,9.8,9.82,9.37,9.51,30929,0
2012-03-20,9.4,9.57,9.31,9.31,16600,0
2012-03-21,9.38,9.41,9.15,9.15,54949,0
2012-03-22,9.15,9.15,8.73,8.76,41105,0
2012-03-23,8.77,8.79,8.38,8.58,67677,0
2012-03-26,8.69,8.69,8.07,8.4,123021,0
2012-03-27,8.34,8.47,8.18,8.44,54670,0
2012-03-28,8.41,8.51,8.37,8.51,70306,0
2012-03-29,8.38,8.5,8.37,8.47,68369,0
2012-03-30,8.42,8.61,8.36,8.6,102932,0
2012-04-02,8.53,8.6,8.23,8.6,44321,0
2012-04-03,8.55,8.56,8.07,8.3,149976,0
2012-04-04,8.3,8.3,7.91,7.97,117865,0
2012-04-05,7.97,8.07,7.92,7.98,19500,0
2012-04-09,8,8,7.67,7.84,141266,0
2012-04-10,7.76,8.01,7.74,8,27830,0
2012-04-11,8,8.13,7.97,8,50283,0
2012-04-12,8,8.17,7.9,8.15,72069,0
2012-04-13,8.19,8.19,7.67,7.84,134767,0
2012-04-16,7.8,7.84,7.5,7.56,181757,0
2012-04-17,7.63,7.63,7.4,7.5,125136,0
2012-04-18,7.37,7.48,7.24,7.31,136052,0
2012-04-19,7.17,7.35,7.17,7.22,17414,0
2012-04-20,7.23,7.23,7.14,7.15,53610,0
2012-04-23,7.14,7.16,6.97,7.04,36822,0
2012-04-24,7.03,7.09,6.97,7.04,24081,0
2012-04-25,7.05,7.08,6.83,6.91,53894,0
2012-04-26,6.9,6.9,6.57,6.71,138711,0
2012-04-27,6.67,6.68,6.51,6.66,192383,0
2012-04-30,6.71,6.79,6.68,6.76,26190,0
2012-05-01,6.75,6.8,6.7,6.71,48200,0
2012-05-02,6.72,6.72,6.28,6.32,200746,0
2012-05-03,6.33,6.4,6.18,6.23,152972,0
2012-05-04,6.22,6.25,6.08,6.12,119527,0
2012-05-07,6.12,6.53,6.12,6.38,109822,0
2012-05-08,6.38,6.89,6.34,6.58,180314,0
2012-05-09,6.59,6.59,6.03,6.08,162088,0
2012-05-10,6.04,6.2,6.03,6.08,57232,0
2012-05-11,6.02,6.08,5.94,5.95,54862,0
2012-05-14,5.96,5.96,5.52,5.57,30217,0
2012-05-15,5.62,5.62,5.25,5.3,150811,0
2012-05-16,5.26,5.3,4.89,4.98,309990,0
2012-05-17,5.05,5.09,4.7,4.78,195533,0
2012-05-18,4.83,4.85,4.67,4.72,67649,0
2012-05-21,4.75,4.93,4.75,4.8,16076,0
2012-05-22,4.8,5,4.8,5,27864,0
2012-05-23,4.95,4.95,4.75,4.78,40245,0
2012-05-24,4.79,4.79,4.66,4.7,44838,0
2012-05-25,4.7,4.75,4.61,4.64,32404,0
2012-05-29,4.7,4.78,4.54,4.7,50824,0
2012-05-30,4.68,4.73,4.55,4.67,37975,0
2012-05-31,4.67,4.7,4.58,4.7,72510,0
2012-06-01,4.67,4.69,4.5,4.6,34179,0
2012-06-04,4.57,4.57,4.37,4.47,85320,0
2012-06-05,4.45,4.6,4.42,4.57,36063,0
2012-06-06,4.56,4.64,4.42,4.45,59930,0
2012-06-07,4.45,4.46,4.3,4.41,66617,0
2012-06-08,4.36,4.36,4.26,4.3,16359,0
2012-06-11,4.3,4.31,4.04,4.11,105723,0
2012-06-12,4.14,4.16,4,4.12,72129,0
2012-06-13,4.05,4.17,3.92,4.06,155274,0
2012-06-14,4.02,4.04,3.68,4.04,275364,0
2012-06-15,4.03,4.14,3.99,4.14,311122,0
2012-06-18,4.07,4.22,4.07,4.18,77657,0
2012-06-19,4.23,4.34,4.17,4.3,105631,0
2012-06-20,4.3,4.46,4.3,4.31,74215,0
2012-06-21,4.35,4.35,4.14,4.19,40991,0
2012-06-22,4.19,4.27,4.14,4.22,19969,0
2012-06-25,4.17,4.28,4.06,4.1,51784,0
2012-06-26,4.15,4.15,4.01,4.06,31893,0
2012-06-27,4.1,4.19,4.05,4.06,12149,0
2012-06-28,4.07,4.27,4.07,4.16,6154,0
2012-06-29,4.23,4.25,4.07,4.15,33514,0
2012-07-02,4.13,4.2,4.05,4.12,40238,0
2012-07-03,4.05,4.2,4.02,4.19,52240,0
2012-07-05,4.15,4.28,4.1,4.21,28363,0
2012-07-06,4.18,4.36,4.18,4.22,16322,0
2012-07-09,4.22,4.26,4.17,4.19,5235,0
2012-07-10,4.15,4.21,3.9,4.05,158207,0
2012-07-11,4.04,4.2,4.04,4.2,15755,0
2012-07-12,4.14,4.2,4.04,4.1,37010,0
2012-07-13,4.1,4.11,3.96,4.07,45677,0
2012-07-16,4.09,4.26,4.08,4.17,35700,0
2012-07-17,4.23,4.23,4.12,4.12,2400,0
2012-07-18,4.18,4.35,4.17,4.35,58000,0
2012-07-19,4.35,4.4,4.32,4.4,36640,0
2012-07-20,4.38,4.38,4.33,4.34,8100,0
2012-07-23,4.25,4.25,4.05,4.17,13945,0
2012-07-24,4.17,4.25,4.17,4.17,34016,0
2012-07-25,4.14,4.45,4.1,4.35,74553,0
2012-07-26,4.38,4.38,4.24,4.3,6574,0
2012-07-27,4.29,4.3,4.13,4.22,57011,0
2012-07-30,4.17,4.2,4.12,4.17,2253,0
2012-07-31,4.16,4.16,3.97,4.05,29850,0
2012-08-01,4.06,4.07,4.05,4.06,12691,0
2012-08-02,4.09,4.09,4.03,4.03,13602,0
2012-08-03,4.06,4.15,4.03,4.13,14250,0
2012-08-06,4.15,4.18,4.11,4.11,4122,0
2012-08-07,4.13,4.2,3.99,4.11,20758,0
2012-08-08,4.05,4.2,4.02,4.18,24571,0
2012-08-09,4.2,4.2,4.12,4.15,16633,0
2012-08-10,4.13,4.19,4.05,4.18,25219,0
2012-08-13,4.14,4.51,4.14,4.24,63189,0
2012-08-14,4.27,4.3,4.17,4.27,12707,0
2012-08-15,4.25,4.25,4.15,4.2,19603,0
2012-08-16,4.14,4.25,4.14,4.2,19090,0
2012-08-17,4.23,4.23,4.15,4.19,2300,0
2012-08-20,4.14,4.14,4.02,4.03,19030,0
2012-08-21,4.02,4.08,4.01,4.05,38975,0
2012-08-22,3.98,4.02,3.93,3.97,34766,0
2012-08-23,3.99,4,3.95,4,6655,0
2012-08-24,3.97,4.1,3.96,4,77851,0
2012-08-27,3.98,4.23,3.98,4.07,181739,0
2012-08-28,4.09,4.12,3.99,4.12,84616,0
2012-08-29,4.11,4.11,4.06,4.1,1292,0
2012-08-30,4.09,4.09,4.04,4.06,2667,0
2012-08-31,4.05,4.05,3.96,3.97,5705,0
2012-09-04,3.91,4.05,3.91,4,87081,0
2012-09-05,4.01,4.03,3.97,3.98,409454,0
2012-09-06,3.99,4.02,3.92,4.02,3960,0
2012-09-07,4.01,4.01,3.86,3.87,5307,0
2012-09-10,3.87,3.89,3.8,3.85,21034,0
2012-09-11,3.83,3.87,3.81,3.82,9330,0
2012-09-12,3.8,3.88,3.8,3.83,15296,0
2012-09-13,3.84,3.88,3.81,3.84,24000,0
2012-09-14,3.96,3.97,3.86,3.92,12100,0
2012-09-17,3.9,3.95,3.84,3.84,11800,0
2012-09-18,3.84,3.85,3.8,3.8,5269,0
2012-09-19,3.79,3.79,3.78,3.78,3800,0
2012-09-20,3.77,3.78,3.74,3.74,10544,0
2012-09-21,3.8,3.8,3.77,3.8,16962,0
2012-09-24,3.8,3.8,3.77,3.8,15026,0
2012-09-25,3.8,3.81,3.75,3.78,16947,0
2012-09-26,3.76,3.76,3.57,3.7,42327,0
2012-09-27,3.69,3.75,3.65,3.75,69300,0
2012-09-28,3.73,3.75,3.48,3.69,74827,0
2012-10-01,3.68,3.7,3.62,3.67,8723,0
2012-10-02,3.65,3.7,3.6,3.61,19343,0
2012-10-03,3.6,3.63,3.56,3.63,24439,0
2012-10-04,3.66,3.66,3.6,3.65,16707,0
2012-10-05,3.67,3.85,3.65,3.84,42972,0
2012-10-08,3.8,3.81,3.74,3.76,1418,0
2012-10-09,3.74,3.74,3.66,3.66,9583,0
2012-10-10,3.68,3.7,3.46,3.54,57388,0
2012-10-11,3.53,3.63,3.53,3.63,2475,0
2012-10-12,3.59,3.62,3.51,3.59,97929,0
2012-10-15,3.6,3.6,3.55,3.6,25478,0
2012-10-16,3.6,3.68,3.49,3.64,59096,0
2012-10-17,3.62,3.7,3.6,3.64,32349,0
2012-10-18,3.67,3.7,3.62,3.64,4852,0
2012-10-19,3.6,3.6,3.47,3.53,3415,0
2012-10-22,3.53,3.57,3.5,3.56,12535,0
2012-10-23,3.55,3.59,3.4,3.46,59129,0
2012-10-24,3.45,3.45,3.39,3.42,51209,0
2012-10-25,3.44,3.49,3.41,3.44,46140,0
2012-10-26,3.42,3.42,3.36,3.38,29069,0
2012-10-31,3.35,3.45,3.21,3.44,28601,0
2012-11-01,3.47,3.52,3.26,3.43,40708,0
2012-11-02,3.42,3.5,3.41,3.43,29857,0
2012-11-05,3.44,3.47,3.31,3.41,41566,0
2012-11-06,3.4,3.47,3.35,3.44,34200,0
2012-11-07,3.4,3.47,3.26,3.39,60082,0
2012-11-08,3.37,3.38,3.28,3.35,50140,0
2012-11-09,3.32,3.35,3.24,3.35,33770,0
2012-11-12,3.32,3.32,3.23,3.26,20927,0
2012-11-13,3.23,3.28,3.14,3.22,384228,0
2012-11-14,3.11,3.53,3.1,3.26,377294,0
2012-11-15,3.29,3.32,3.1,3.27,57324,0
2012-11-16,3.25,3.35,3.15,3.33,95500,0
2012-11-19,3.36,3.36,3.28,3.34,7231,0
2012-11-20,3.32,3.32,3.19,3.23,28038,0
2012-11-21,3.24,3.36,3.2,3.27,26856,0
2012-11-23,3.26,3.27,3.16,3.24,37593,0
2012-11-26,3.28,3.28,3.15,3.18,56469,0
2012-11-27,3.18,3.18,3.1,3.17,31817,0
2012-11-28,3.14,3.15,3.03,3.09,41648,0
2012-11-29,3.1,3.15,3.07,3.13,133757,0
2012-11-30,3.13,3.15,3.09,3.15,60492,0
2012-12-03,3.14,3.14,3.06,3.1,23292,0
2012-12-04,3.08,3.19,3.04,3.16,210512,0
2012-12-05,3.14,3.14,3.03,3.12,17094,0
2012-12-06,3.1,3.22,3.1,3.2,22519,0
2012-12-07,3.24,3.24,3.12,3.12,5050,0
2012-12-10,3.1,3.12,3,3.11,3426,0
2012-12-11,3.14,3.14,3.07,3.12,6567,0
2012-12-12,3.12,3.26,3.12,3.22,11647,0
2012-12-13,3.24,3.32,3.18,3.21,61038,0
2012-12-14,3.22,3.25,3.21,3.25,12619,0
2012-12-17,3.23,3.3,3.22,3.3,95568,0
2012-12-18,3.36,3.52,3.36,3.48,203422,0
2012-12-19,3.45,3.63,3.45,3.56,131866,0
2012-12-20,3.52,3.63,3.52,3.59,37879,0
2012-12-21,3.5,3.52,3.19,3.23,58513,0
2012-12-24,3.21,3.31,3.09,3.27,19804,0
2012-12-26,3.3,3.54,3.3,3.43,68979,0
2012-12-27,3.47,3.58,3.38,3.38,60107,0
2012-12-28,3.4,3.52,3.4,3.44,9961,0
2012-12-31,3.46,3.47,3.28,3.44,11275,0
2013-01-02,3.48,3.58,3.45,3.51,37046,0
2013-01-03,3.53,3.58,3.48,3.58,17594,0
2013-01-04,3.6,3.78,3.6,3.73,296993,0
2013-01-07,3.75,3.87,3.66,3.79,227881,0
2013-01-08,3.77,3.84,3.69,3.74,117827,0
2013-01-09,3.73,3.8,3.71,3.79,14987,0
2013-01-10,3.83,4.05,3.81,4.01,273869,0
2013-01-11,4.06,4.15,3.86,3.89,119230,0
2013-01-14,3.92,4.02,3.89,3.89,35333,0
2013-01-15,3.83,3.83,3.7,3.71,19284,0
2013-01-16,3.66,4.01,3.66,4,44446,0
2013-01-17,4.06,4.06,3.9,3.9,24720,0
2013-01-18,3.91,3.93,3.85,3.88,6000,0
2013-01-22,3.9,4.19,3.9,4.13,73531,0
2013-01-23,4.2,4.26,4.01,4.02,221400,0
2013-01-24,4.03,4.18,4.03,4.18,16591,0
2013-01-25,4.19,4.29,4.13,4.25,44011,0
2013-01-28,4.25,4.39,4.17,4.17,42638,0
2013-01-29,4.18,4.4,4.18,4.36,30846,0
2013-01-30,4.3,4.4,4.19,4.19,73800,0
2013-01-31,4.15,4.31,4.11,4.31,27542,0
2013-02-01,4.3,4.34,4.19,4.34,29600,0
2013-02-04,4.33,4.33,4.11,4.15,33239,0
2013-02-05,4.14,4.14,3.84,4.03,48624,0
2013-02-06,4.03,4.03,3.84,3.92,66765,0
2013-02-07,3.92,3.92,3.83,3.87,33618,0
2013-02-08,3.86,3.89,3.8,3.88,9919,0
2013-02-11,3.89,3.89,3.8,3.83,12433,0
2013-02-12,3.8,3.84,3.8,3.81,6000,0
2013-02-13,3.8,3.84,3.8,3.8,16304,0
2013-02-14,3.8,3.86,3.8,3.83,17493,0
2013-02-15,3.84,3.94,3.83,3.86,31520,0
2013-02-19,3.81,3.92,3.77,3.81,8400,0
2013-02-20,3.72,3.82,3.69,3.77,3842,0
2013-02-21,3.72,3.72,3.63,3.63,36613,0
2013-02-22,3.69,3.76,3.49,3.62,56411,0
2013-02-25,3.62,3.86,3.62,3.86,11370,0
2013-02-26,3.84,3.84,3.65,3.8,12760,0
2013-02-27,3.75,3.94,3.71,3.94,17486,0
2013-02-28,3.88,3.88,3.69,3.85,105983,0
2013-03-01,3.84,3.84,3.7,3.77,5398,0
2013-03-04,3.7,3.88,3.69,3.8,8637,0
2013-03-05,3.87,3.92,3.71,3.8,12335,0
2013-03-06,3.84,3.87,3.81,3.85,1823,0
2013-03-07,3.84,3.92,3.75,3.87,7486,0
2013-03-08,3.86,3.93,3.65,3.89,16928,0
2013-03-11,3.8,3.87,3.71,3.83,29035,0
2013-03-12,3.76,3.79,3.58,3.76,50680,0
2013-03-13,3.71,3.85,3.6,3.82,8500,0
2013-03-14,3.73,3.95,3.67,3.91,28369,0
2013-03-15,3.83,4,3.83,4,35041,0
2013-03-18,3.93,4.04,3.92,4.04,6010,0
2013-03-19,4.04,4.05,3.92,3.93,14426,0
2013-03-20,3.9,3.9,3.83,3.9,66200,0
2013-03-21,3.96,4,3.92,4,19857,0
2013-03-22,4,4,3.97,4,18072,0
2013-03-25,3.97,4,3.83,3.94,11858,0
2013-03-26,3.92,3.92,3.8,3.83,25708,0
2013-03-27,3.81,3.84,3.76,3.82,18228,0
2013-03-28,3.9,4.02,3.9,4.02,2351,0
2013-04-01,3.99,3.99,3.9,3.92,8648,0
2013-04-02,3.92,3.92,3.84,3.9,11626,0
2013-04-03,3.85,3.89,3.8,3.86,33683,0
2013-04-04,3.85,3.88,3.8,3.82,2806,0
2013-04-05,3.8,3.84,3.76,3.82,5366,0
2013-04-08,3.85,3.9,3.76,3.84,14189,0
2013-04-09,3.92,3.98,3.85,3.97,5511,0
2013-04-10,3.87,4,3.87,3.93,3813,0
2013-04-11,3.83,3.87,3.75,3.83,24875,0
2013-04-12,3.78,3.86,3.73,3.84,10076,0
2013-04-15,3.81,3.85,3.65,3.72,37923,0
2013-04-16,3.72,3.79,3.5,3.55,95909,0
2013-04-17,3.62,3.62,3.45,3.49,6991,0
2013-04-18,3.41,3.57,3.4,3.45,4398,0
2013-04-19,3.37,3.55,3.37,3.45,7242,0
2013-04-22,3.45,3.46,3.41,3.43,692,0
2013-04-23,3.44,3.69,3.41,3.57,14063,0
2013-04-24,3.5,3.67,3.5,3.54,8755,0
2013-04-25,3.59,3.63,3.24,3.54,15752,0
2013-04-26,3.52,3.53,3.36,3.37,2200,0
2013-04-29,3.36,3.49,3.35,3.49,7100,0
2013-04-30,3.45,3.63,3.32,3.58,22876,0
2013-05-01,3.53,3.65,3.49,3.55,16800,0
2013-05-02,3.59,3.59,3.48,3.55,5700,0
2013-05-03,3.55,3.56,3.47,3.52,11500,0
2013-05-06,3.53,3.59,3.51,3.55,58336,0
2013-05-07,3.59,3.92,3.55,3.76,138704,0
2013-05-08,3.76,4.05,3.76,3.81,58254,0
2013-05-09,3.77,3.78,3.6,3.64,4998,0
2013-05-10,3.6,3.6,3.44,3.45,7233,0
2013-05-13,3.41,3.75,3.41,3.73,13167,0
2013-05-14,3.7,3.84,3.7,3.77,11321,0
2013-05-15,3.74,3.76,3.62,3.65,8350,0
2013-05-16,3.61,3.64,3.44,3.55,29757,0
2013-05-17,3.51,3.51,3.35,3.41,20554,0
2013-05-20,3.37,3.37,3.3,3.35,27938,0
2013-05-21,3.3,3.37,3.3,3.35,12200,0
2013-05-22,3.3,3.41,3.26,3.3,18400,0
2013-05-23,3.22,3.43,3.2,3.37,12980,0
2013-05-24,3.31,3.46,3.23,3.4,33108,0
2013-05-28,3.44,3.47,3.26,3.46,11800,0
2013-05-29,3.42,3.42,3.29,3.32,3600,0
2013-05-30,3.33,3.39,3.33,3.33,1200,0
2013-05-31,3.39,3.39,3.2,3.24,6100,0
2013-06-03,3.25,3.49,3.2,3.38,4130,0
2013-06-04,3.42,3.45,3.38,3.43,1717,0
2013-06-05,3.38,3.42,3.3,3.4,24247,0
2013-06-06,3.39,3.42,3.39,3.42,300,0
2013-06-07,3.39,3.43,3.36,3.4,1950,0
2013-06-10,3.38,3.41,3.2,3.27,3696,0
2013-06-11,3.27,3.28,3.16,3.27,8300,0
2013-06-12,3.25,3.28,3.1,3.14,61348,0
2013-06-13,3.1,3.1,2.98,3.1,8320,0
2013-06-14,3.11,3.17,3.1,3.11,2400,0
2013-06-17,3.13,3.15,3.13,3.14,6661,0
2013-06-18,3.18,3.18,3.06,3.15,2600,0
2013-06-19,3.11,3.23,3.04,3.1,32729,0
2013-06-20,3.1,3.1,3.02,3.09,18515,0
2013-06-21,3.05,3.38,2.85,2.85,191686,0
2013-06-24,2.87,3.13,2.85,3.07,70773,0
2013-06-25,3.06,3.16,3.06,3.12,14878,0
2013-06-26,3.12,3.2,3.11,3.16,10114,0
2013-06-27,3.18,3.24,3.18,3.22,1000,0
2013-06-28,3.31,3.31,3.2,3.24,9100,0
2013-07-01,3.2,3.39,3.14,3.37,33688,0
2013-07-02,3.38,3.38,3.31,3.33,900,0
2013-07-03,3.28,3.28,3.26,3.26,47254,0
2013-07-05,3.23,3.29,3.14,3.2,7670,0
2013-07-08,3.24,3.29,3.21,3.27,4440,0
2013-07-09,3.3,3.35,3.28,3.28,2100,0
2013-07-10,3.27,3.38,3.21,3.38,5100,0
2013-07-11,3.42,3.42,3.31,3.4,9700,0
2013-07-12,3.38,3.4,3.34,3.35,5673,0
2013-07-15,3.33,3.42,3.23,3.24,3700,0
2013-07-16,3.3,3.34,3.26,3.3,7700,0
2013-07-17,3.3,3.3,3.21,3.24,15276,0
2013-07-18,3.29,3.3,3.22,3.28,4021,0
2013-07-19,3.27,3.35,3.23,3.31,20172,0
2013-07-22,3.32,3.4,3.29,3.31,4980,0
2013-07-23,3.3,3.42,3.23,3.35,19840,0
2013-07-24,3.31,3.37,3.24,3.29,44679,0
2013-07-25,3.29,3.29,3.25,3.27,6300,0
2013-07-26,3.24,3.35,3.22,3.3,41419,0
2013-07-29,3.3,3.3,3.22,3.25,19700,0
2013-07-30,3.23,3.3,3.15,3.2,57369,0
2013-07-31,3.18,3.36,3.13,3.34,73821,0
2013-08-01,3.32,3.37,3.26,3.31,10020,0
2013-08-02,3.32,3.34,3.29,3.3,27240,0
2013-08-05,3.33,3.34,3.2,3.31,15560,0
2013-08-06,3.33,3.36,3.21,3.23,23391,0
2013-08-07,3.32,3.36,3.23,3.27,26518,0
2013-08-08,3.31,3.34,3.23,3.23,3900,0
2013-08-09,3.25,3.3,3.22,3.22,4800,0
2013-08-12,3.26,3.36,3.26,3.33,18700,0
2013-08-13,3.33,3.42,3.32,3.39,78857,0
2013-08-14,3.43,3.6,3.43,3.56,300524,0
2013-08-15,3.52,3.6,3.52,3.55,67660,0
2013-08-16,3.56,3.6,3.5,3.54,38114,0
2013-08-19,3.49,3.54,3.39,3.41,10656,0
2013-08-20,3.42,3.54,3.41,3.52,45910,0
2013-08-21,3.57,3.6,3.53,3.59,31060,0
2013-08-22,3.55,3.56,3.52,3.55,33607,0
2013-08-23,3.55,3.78,3.55,3.76,124764,0
2013-08-26,3.82,3.84,3.71,3.83,14700,0
2013-08-27,3.85,3.85,3.71,3.71,57028,0
2013-08-28,3.7,3.74,3.7,3.7,9552,0
2013-08-29,3.74,3.75,3.7,3.74,11540,0
2013-08-30,3.74,3.76,3.73,3.76,2030,0
2013-09-03,3.8,3.82,3.74,3.79,35182,0
2013-09-04,3.8,3.8,3.73,3.75,13456,0
2013-09-05,3.79,3.84,3.74,3.78,87374,0
2013-09-06,3.82,3.89,3.81,3.88,132416,0
2013-09-09,3.91,4.09,3.88,4.09,92986,0
2013-09-10,4.14,4.25,4.07,4.24,160434,0
2013-09-11,4.2,4.31,4.07,4.29,32998,0
2013-09-12,4.29,4.29,4,4.05,73403,0
2013-09-13,4.06,4.26,4,4.07,55587,0
2013-09-16,4.15,4.35,4.02,4.34,243656,0
2013-09-17,4.39,4.65,4.37,4.59,393163,0
2013-09-18,4.62,4.66,4.49,4.57,506795,0
2013-09-19,4.62,4.73,4.59,4.7,274547,0
2013-09-20,4.75,4.86,4.61,4.84,314192,0
2013-09-23,4.96,5,4.66,4.96,388626,0
2013-09-24,4.99,5.2,4.95,5.15,678333,0
2013-09-25,5.2,5.3,4.92,4.92,337432,0
2013-09-26,4.98,5.1,4.84,4.9,200988,0
2013-09-27,4.94,5.04,4.81,4.94,169319,0
2013-09-30,5.04,5.12,4.88,5,174226,0
2013-10-01,5.05,5.5,5.01,5.47,396417,0
2013-10-02,5.52,5.54,5.23,5.23,163754,0
2013-10-03,5.23,5.4,5.07,5.21,181159,0
2013-10-04,5.24,5.33,5.13,5.17,41815,0
2013-10-07,5.22,5.6,5.22,5.46,365259,0
2013-10-08,5.5,5.69,5.49,5.62,270624,0
2013-10-09,5.58,5.81,5.58,5.72,463422,0
2013-10-10,5.83,6.09,5.67,6.02,505182,0
2013-10-11,6,6.37,6,6.37,463483,0
2013-10-14,6.44,6.5,6.25,6.46,519021,0
2013-10-15,6.58,6.9,6.38,6.45,503527,0
2013-10-16,6.44,6.47,5.71,6.1,626979,0
2013-10-17,6.04,6.32,6,6.28,189690,0
2013-10-18,6.41,6.62,6.21,6.52,250752,0
2013-10-21,6.55,6.93,6.55,6.7,577083,0
2013-10-22,6.9,6.9,6.4,6.55,242401,0
2013-10-23,6.5,6.52,5.85,5.96,471961,0
2013-10-24,6.03,6.26,5.77,6.22,315406,0
2013-10-25,6.15,6.16,5.8,5.96,340651,0
2013-10-28,5.99,6,5.5,5.77,641690,0
2013-10-29,5.76,5.86,5.3,5.37,413974,0
2013-10-30,5.34,5.62,5.18,5.24,378971,0
2013-10-31,5.27,5.34,5.1,5.28,176100,0
2013-11-01,5.2,5.22,5.08,5.14,363466,0
2013-11-04,5.1,5.36,5.02,5.26,134838,0
2013-11-05,5.32,5.6,5.25,5.57,525649,0
2013-11-06,6,6.03,5.27,5.55,500639,0
2013-11-07,5.53,5.63,5.32,5.32,99108,0
2013-11-08,5.42,5.42,5.15,5.17,202165,0
2013-11-11,5.19,5.3,5.03,5.21,217987,0
2013-11-12,5.13,5.27,5.02,5.05,158779,0
2013-11-13,5,5.01,4.95,4.95,122429,0
2013-11-14,5.01,5.35,4.95,5.17,182738,0
2013-11-15,5.25,5.47,5.1,5.47,301968,0
2013-11-18,5.41,5.5,5.17,5.2,277954,0
2013-11-19,5.21,5.21,4.81,5.03,150313,0
2013-11-20,5.1,5.28,5.1,5.2,210100,0
2013-11-21,5.25,5.49,5.25,5.37,160339,0
2013-11-22,5.5,5.97,5.45,5.86,541367,0
2013-11-25,5.99,6.23,5.52,5.98,362693,0
2013-11-26,6.33,6.8,6.28,6.65,927140,0
2013-11-27,6.65,6.82,6.32,6.64,427862,0
2013-11-29,6.7,6.78,6.42,6.66,223855,0
2013-12-02,6.75,6.85,6.29,6.35,516090,0
2013-12-03,6.31,6.36,5.95,6,511498,0
2013-12-04,5.98,6.09,5.85,5.94,94900,0
2013-12-05,6.01,6.03,5.92,5.97,15200,0
2013-12-06,6.05,6.24,5.97,6.14,94407,0
2013-12-09,6.1,6.32,6.02,6.17,441734,0
2013-12-10,6.14,6.15,5.86,6,133335,0
2013-12-11,5.93,6.01,5.86,5.92,154134,0
2013-12-12,5.9,5.95,5.78,5.83,188831,0
2013-12-13,5.86,5.9,5.71,5.71,70382,0
2013-12-16,5.76,5.99,5.75,5.98,80583,0
2013-12-17,6.01,6.01,5.79,5.9,126884,0
2013-12-18,5.9,5.9,5.6,5.8,178008,0
2013-12-19,5.72,5.86,5.48,5.54,453663,0
2013-12-20,5.6,5.64,5.42,5.47,210936,0
2013-12-23,5.54,5.56,5.2,5.28,238081,0
2013-12-24,5.3,5.3,5.2,5.23,14283,0
2013-12-26,5.37,5.37,5.15,5.34,97386,0
2013-12-27,5.29,5.36,5.15,5.31,261406,0
2013-12-30,5.32,5.38,5.18,5.28,92494,0
2013-12-31,5.27,5.35,5.23,5.24,37047,0
2014-01-02,5.29,5.29,5.17,5.18,93091,0
2014-01-03,5.22,5.5,5.21,5.46,233298,0
2014-01-06,5.55,5.55,5.22,5.22,289772,0
2014-01-07,5.25,5.29,5.08,5.23,29440,0
2014-01-08,5.32,5.34,5.08,5.24,136170,0
2014-01-09,5.22,5.35,5.13,5.18,174430,0
2014-01-10,5.19,5.2,5.07,5.1,55055,0
2014-01-13,5.09,5.12,5,5.06,97423,0
2014-01-14,5.1,5.11,5.01,5.04,45823,0
2014-01-15,5.05,5.11,5.01,5.05,65664,0
2014-01-16,5.04,5.1,4.94,4.99,90545,0
2014-01-17,4.98,5.07,4.97,4.97,40464,0
2014-01-21,4.98,5.03,4.92,4.92,89816,0
2014-01-22,4.95,5.01,4.84,4.84,105356,0
2014-01-23,4.8,4.8,4.18,4.19,318871,0
2014-01-24,4.19,4.31,4,4.15,270839,0
2014-01-27,4.14,4.27,3.99,4.2,191956,0
2014-01-28,4.19,4.24,4.08,4.19,312110,0
2014-01-29,4.16,4.25,4,4.16,174462,0
2014-01-30,4.2,4.3,4.12,4.25,67415,0
2014-01-31,4.19,4.19,3.96,4.15,146929,0
2014-02-03,4.15,4.27,4.05,4.07,275651,0
2014-02-04,4.11,4.27,3.98,4.04,144352,0
2014-02-05,4.09,4.29,4.05,4.09,191313,0
2014-02-06,4.1,4.26,4.1,4.2,156832,0
2014-02-07,4.26,4.31,4.16,4.3,107502,0
2014-02-10,4.3,4.3,4.2,4.2,92498,0
2014-02-11,4.23,4.24,4.1,4.14,156602,0
2014-02-12,4.17,4.43,4.16,4.36,185015,0
2014-02-13,4.31,4.31,4.16,4.27,52029,0
2014-02-14,4.32,4.78,4.31,4.76,401952,0
2014-02-18,5,5.1,4.85,5.09,280928,0
2014-02-19,5.04,5.14,4.9,4.93,70056,0
2014-02-20,4.95,5.12,4.91,5.07,132963,0
2014-02-21,5.11,5.35,5.03,5.13,341870,0
2014-02-24,5.15,5.23,5.03,5.1,253924,0
2014-02-25,5.12,5.17,4.93,4.95,46168,0
2014-02-26,4.97,5,4.63,4.77,51748,0
2014-02-27,4.73,5.05,4.69,4.78,237355,0
2014-02-28,4.83,5.2,4.78,4.88,127029,0
2014-03-03,4.78,4.81,4.5,4.62,61374,0
2014-03-04,4.66,4.83,4.54,4.8,69801,0
2014-03-05,4.77,4.87,4.69,4.8,45653,0
2014-03-06,4.79,5,4.68,4.9,74590,0
2014-03-07,4.9,5,4.8,4.89,96683,0
2014-03-10,4.91,4.94,4.69,4.83,55303,0
2014-03-11,4.84,4.84,4.69,4.76,64179,0
2014-03-12,4.73,4.77,4.6,4.73,87777,0
2014-03-13,4.74,4.75,4.62,4.65,63988,0
2014-03-14,4.7,4.77,4.64,4.67,5693,0
2014-03-17,4.74,4.85,4.63,4.83,85073,0
2014-03-18,4.87,4.88,4.65,4.78,103522,0
2014-03-19,4.8,4.87,4.71,4.81,112010,0
2014-03-20,4.8,4.88,4.73,4.77,54847,0
2014-03-21,4.82,4.92,4.76,4.86,75616,0
2014-03-24,4.86,4.99,4.62,4.96,14698,0
2014-03-25,5.02,5.1,4.88,5.09,96020,0
2014-03-26,5.15,5.26,5.02,5.08,128200,0
2014-03-27,5.1,5.72,5.1,5.6,229793,0
2014-03-28,5.69,6.09,5.44,5.54,164476,0
2014-03-31,5.85,5.97,5.76,5.83,253294,0
2014-04-01,5.85,5.95,5.62,5.77,164950,0
2014-04-02,6.34,7.48,5.77,6.27,380050,0
2014-04-03,6.29,6.31,6.02,6.1,216874,0
2014-04-04,6.2,6.25,6.08,6.21,98324,0
2014-04-07,6.2,6.23,6.1,6.19,142873,0
2014-04-08,6.2,6.6,6.16,6.6,355256,0
2014-04-09,6.52,6.75,6.45,6.52,250731,0
2014-04-10,6.46,6.79,6.35,6.65,191395,0
2014-04-11,6.69,6.72,6.17,6.47,166796,0
2014-04-14,6.54,6.57,6.45,6.55,121069,0
2014-04-15,6.57,6.68,6,6.27,173877,0
2014-04-16,6.24,6.4,6.22,6.3,91390,0
2014-04-17,6.49,6.5,6.22,6.31,34146,0
2014-04-21,6.31,6.44,6.27,6.39,72508,0
2014-04-22,6.48,6.63,6.42,6.61,280655,0
2014-04-23,6.65,7.1,6.59,7.08,520194,0
2014-04-24,7.14,7.5,7,7.3,568086,0
2014-04-25,7.33,7.33,7.01,7.07,258963,0
2014-04-28,7.12,7.57,7.08,7.53,553675,0
2014-04-29,7.7,7.7,7.22,7.48,314029,0
2014-04-30,7.46,7.51,7.07,7.4,319883,0
2014-05-01,7.44,7.44,7,7.21,147668,0
2014-05-02,7.18,7.3,7.17,7.28,46301,0
2014-05-05,7.1,7.77,7.02,7.67,331020,0
2014-05-06,8.44,9.29,7.51,7.67,190898,0
2014-05-07,7.72,7.77,7.47,7.7,111781,0
2014-05-08,7.64,7.72,7.34,7.37,130767,0
2014-05-09,7.35,7.59,7.18,7.54,95651,0
2014-05-12,7.64,7.86,7.49,7.54,232460,0
2014-05-13,7.53,7.79,7.5,7.77,143483,0
2014-05-14,7.77,7.85,7.42,7.42,109122,0
2014-05-15,7.46,7.46,7.02,7.13,138793,0
2014-05-16,7.18,7.19,6.81,7.17,186600,0
2014-05-19,7.05,7.13,6.85,7.09,185138,0
2014-05-20,7.09,7.19,6.94,6.96,154271,0
2014-05-21,6.98,7.52,6.84,7.36,504241,0
2014-05-22,7.36,7.84,7.36,7.78,327765,0
2014-05-23,7.84,7.92,7.71,7.79,177868,0
2014-05-27,7.81,8.09,7.81,7.93,455350,0
2014-05-28,7.95,8.36,7.93,8.21,638848,0
2014-05-29,8.3,8.91,8.27,8.85,794129,0
2014-05-30,8.12,8.98,8.09,8.88,530700,0
2014-06-02,8.97,9.03,8.4,8.91,487515,0
2014-06-03,8.99,9,8.82,8.89,232943,0
2014-06-04,8.87,9.05,8.53,8.9,167630,0
2014-06-05,9,9.13,8.95,9.04,332515,0
2014-06-06,9.19,9.44,9.12,9.42,283743,0
2014-06-09,9.45,9.69,9.4,9.66,498045,0
2014-06-10,9.76,10.06,9.09,9.2,822400,0
2014-06-11,9.28,9.57,9,9.21,429187,0
2014-06-12,9.3,9.32,9.07,9.13,185767,0
2014-06-13,9.05,9.42,8.65,9.37,211801,0
2014-06-16,9.38,9.5,8.12,8.75,975777,0
2014-06-17,9.25,9.25,8.25,8.92,627867,0
2014-06-18,8.81,9.55,8.27,9.55,809948,0
2014-06-19,9.22,9.44,8.8,8.8,587330,0
2014-06-20,8.8,9.7,8.8,9.49,467156,0
2014-06-23,9.57,9.97,9.51,9.89,745074,0
2014-06-24,9.94,9.98,9.37,9.47,301803,0
2014-06-25,9.52,9.77,9.07,9.68,127828,0
2014-06-26,9.78,9.88,9.2,9.46,226425,0
2014-06-27,9.45,9.7,9.25,9.56,127627,0
2014-06-30,9.7,9.8,9.36,9.8,226978,0
2014-07-01,9.8,10.06,9.8,9.95,410529,0
2014-07-02,10,10.14,9.92,10.13,379700,0
2014-07-03,10.13,10.37,10.13,10.28,251681,0
2014-07-07,10.08,10.35,9.51,10.06,245492,0
2014-07-08,10.16,10.37,10.11,10.36,312054,0
2014-07-09,10.45,10.96,10.22,10.95,755438,0
2014-07-10,10.88,11.43,10.62,11.4,532773,0
2014-07-11,11.38,11.58,11.12,11.45,657693,0
2014-07-14,11.45,11.48,10.82,10.96,398411,0
2014-07-15,10.91,11.47,10.76,10.85,928051,0
2014-07-16,10.93,11.29,10.4,10.55,490448,0
2014-07-17,10.52,10.7,9.99,10.08,599074,0
2014-07-18,10.03,10.99,10.03,10.85,664322,0
2014-07-21,10.75,10.75,10.27,10.45,282935,0
2014-07-22,10.45,10.61,10.07,10.43,411664,0
2014-07-23,10.24,10.32,9.95,10.05,416537,0
2014-07-24,10.3,10.5,10.07,10.15,336806,0
2014-07-25,10.3,10.45,9.64,9.75,320625,0
2014-07-28,9.68,9.73,9.19,9.31,405900,0
2014-07-29,9.26,9.88,9.15,9.88,399695,0
2014-07-30,10.91,11.56,10.74,11.31,1401319,0
2014-07-31,10.05,10.65,9.97,10.31,424121,0
2014-08-01,10.25,10.51,9.85,10.3,535637,0
2014-08-04,10.11,10.6,10.11,10.57,488474,0
2014-08-05,10.43,10.57,9.93,10.08,403874,0
2014-08-06,9.9,10.49,9.81,10.31,471476,0
2014-08-07,10.23,10.65,10.07,10.53,300648,0
2014-08-08,10.49,10.68,10.33,10.56,220440,0
2014-08-11,10.54,10.68,10.06,10.12,189234,0
2014-08-12,10.09,10.1,9.84,9.86,168377,0
2014-08-13,9.87,9.88,9.52,9.56,189937,0
2014-08-14,9.5,9.67,9.27,9.28,388368,0
2014-08-15,9.22,9.56,9.15,9.48,258412,0
2014-08-18,9.39,9.74,9.39,9.74,116615,0
2014-08-19,9.72,9.84,9.5,9.54,63200,0
2014-08-20,9.46,9.52,9.2,9.3,143720,0
2014-08-21,9.25,9.27,9.06,9.1,153087,0
2014-08-22,9.02,9.4,9.02,9.3,207876,0
2014-08-25,9.24,9.39,9.12,9.2,107862,0
2014-08-26,9.1,9.28,8.76,8.8,286462,0
2014-08-27,8.83,9.12,8.76,8.88,305843,0
2014-08-28,8.76,8.93,8.52,8.6,253839,0
2014-08-29,8.54,8.95,8.54,8.9,127906,0
2014-09-02,8.78,9.1,8.44,8.93,225800,0
2014-09-03,8.97,9.56,8.83,9.49,181815,0
2014-09-04,9.44,9.58,9.27,9.33,110451,0
2014-09-05,9.29,9.77,9.11,9.65,142354,0
2014-09-08,9.61,9.76,9.5,9.71,113386,0
2014-09-09,9.71,10.09,9.58,9.86,166551,0
2014-09-10,9.83,10.04,9.64,9.88,143480,0
2014-09-11,9.8,10.09,9.69,10,113564,0
2014-09-12,9.87,10.45,9.86,10.44,183953,0
2014-09-15,10.5,10.66,10.16,10.25,126900,0
2014-09-16,10.26,11.03,10.12,10.66,221761,0
2014-09-17,10.6,10.73,10.32,10.39,196956,0
2014-09-18,10.4,10.51,10.25,10.27,106811,0
2014-09-19,10.32,10.32,9.99,10.08,87725,0
2014-09-22,9.97,10.45,9.77,10.44,81295,0
2014-09-23,10.46,10.59,10.29,10.52,63433,0
2014-09-24,10.51,10.58,10.08,10.54,149635,0
2014-09-25,10.49,10.49,10,10.14,76353,0
2014-09-26,10.12,10.58,10.11,10.5,159344,0
2014-09-29,10.28,10.74,10.28,10.71,123094,0
2014-09-30,10.7,10.75,10.49,10.75,151626,0
2014-10-01,10.67,10.8,10.14,10.27,203047,0
2014-10-02,10.21,10.38,9.67,9.78,351504,0
2014-10-03,9.78,10.14,9.5,9.95,118767,0
2014-10-06,10.02,10.04,9.83,9.94,114111,0
2014-10-07,9.98,10,9.63,9.63,55672,0
2014-10-08,9.66,10.18,9.5,10.01,179499,0
2014-10-09,9.98,10.16,9.65,9.87,89817,0
2014-10-10,9.8,9.92,9.4,9.79,152275,0
2014-10-13,9.71,9.82,9.39,9.39,72833,0
2014-10-14,9.46,9.73,9.31,9.33,80527,0
2014-10-15,9.28,9.32,8.44,8.97,338187,0
2014-10-16,8.8,9.31,8.73,9.17,189238,0
2014-10-17,9.3,9.95,9.17,9.8,342982,0
2014-10-20,9.71,10.45,9.71,10.37,168592,0
2014-10-21,10.41,10.52,10.21,10.31,148307,0
2014-10-22,10.33,10.49,10.06,10.21,57984,0
2014-10-23,10.31,10.52,10.24,10.45,130820,0
2014-10-24,10.44,10.6,10.37,10.51,394170,0
2014-10-27,10.39,10.6,10.39,10.57,69812,0
2014-10-28,10.6,10.61,10.05,10.49,185601,0
2014-10-29,10.59,10.66,10.37,10.5,133639,0
2014-10-30,10.63,10.86,10.45,10.86,413079,0
2014-10-31,10.97,11.14,10.85,11.14,287984,0
2014-11-03,11.27,11.57,11.17,11.56,553328,0
2014-11-04,11.57,11.61,11.31,11.52,163332,0
2014-11-05,11.59,11.63,11.45,11.56,218119,0
2014-11-06,11.7,11.7,11.41,11.63,73232,0
2014-11-07,11.66,11.94,11.64,11.72,160922,0
2014-11-10,11.72,11.78,11.46,11.55,92669,0
2014-11-11,11.51,11.63,11.22,11.56,66544,0
2014-11-12,11.37,11.66,11.2,11.3,93725,0
2014-11-13,11.35,11.35,10.95,11.02,67510,0
2014-11-14,11.01,11.19,10.89,11.16,56185,0
2014-11-17,11,11.18,10.67,10.84,151322,0
2014-11-18,10.81,11.67,10.81,11.48,97786,0
2014-11-19,11.47,11.48,11.12,11.47,127042,0
2014-11-20,11.29,11.61,11.27,11.51,112047,0
2014-11-21,11.7,11.91,11.52,11.77,70099,0
2014-11-24,11.88,11.96,11.43,11.47,91211,0
2014-11-25,11.4,11.8,11.37,11.72,249401,0
2014-11-26,11.62,11.94,11.41,11.8,177607,0
2014-11-28,11.79,11.79,11.22,11.26,60581,0
2014-12-01,11.06,11.23,10.79,10.84,160094,0
2014-12-02,10.73,11.28,10.7,11.07,133796,0
2014-12-03,11.1,11.3,10.85,11,74518,0
2014-12-04,11.1,11.41,11.05,11.12,72293,0
2014-12-05,11.37,11.49,11.15,11.44,89518,0
2014-12-08,11.33,11.42,11.15,11.17,25141,0
2014-12-09,11.08,11.26,10.92,11.22,85744,0
2014-12-10,10.97,11.42,10.85,11,115963,0
2014-12-11,10.9,11.44,10.85,10.86,87556,0
2014-12-12,10.86,11.04,10.34,10.35,87397,0
2014-12-15,10.45,10.46,9.68,9.75,91420,0
2014-12-16,9.58,9.58,8.8,9.54,234030,0
2014-12-17,9.56,9.84,9.4,9.6,113354,0
2014-12-18,9.9,9.98,9.29,9.61,73924,0
2014-12-19,9.57,9.57,9.31,9.54,117108,0
2014-12-22,9.55,9.85,9.47,9.79,76641,0
2014-12-23,9.85,10.13,9.78,10.1,33818,0
2014-12-24,10.03,10.09,9.89,9.99,32564,0
2014-12-26,10.01,10.27,9.96,10.17,13982,0
2014-12-29,10.24,10.36,10.01,10.14,36278,0
2014-12-30,10.15,10.29,9.39,9.67,177188,0
2014-12-31,9.61,10.06,9.1,10.02,112627,0
2015-01-02,10.07,10.08,9.48,9.52,34469,0
2015-01-05,9.36,9.47,9.16,9.4,44836,0
2015-01-06,9.45,9.47,9.1,9.27,22618,0
2015-01-07,9.29,9.73,9.21,9.55,45780,0
2015-01-08,9.61,10.15,9.61,9.94,49780,0
2015-01-09,10.07,10.11,9.86,10.04,34463,0
2015-01-12,10.01,10.24,9.71,10.24,32501,0
2015-01-13,10.28,10.36,10.08,10.19,29817,0
2015-01-14,10.2,10.33,10.08,10.09,32590,0
2015-01-15,10.19,10.25,9.58,9.65,27380,0
2015-01-16,9.8,10,9.68,10,173138,0
2015-01-20,10.04,10.4,9.84,10.28,192263,0
2015-01-21,10.12,10.62,10.11,10.6,142495,0
2015-01-22,10.64,10.66,10.34,10.58,47945,0
2015-01-23,10.64,10.64,10.46,10.48,50065,0
2015-01-26,10.46,10.96,10.38,10.94,63833,0
2015-01-27,10.79,11.42,10.72,11.03,88803,0
2015-01-28,11.14,11.5,11,11.12,72131,0
2015-01-29,11.32,11.38,11.02,11.03,46841,0
2015-01-30,11,11.07,10.6,10.8,46661,0
2015-02-02,10.95,11.2,10.88,11,186259,0
2015-02-03,11.12,11.4,11.12,11.31,112358,0
2015-02-04,11.3,11.62,11.26,11.55,186971,0
2015-02-05,11.64,11.95,11.44,11.79,188672,0
2015-02-06,11.81,11.91,11.58,11.75,52647,0
2015-02-09,11.75,11.79,11.6,11.73,43373,0
2015-02-10,11.88,11.88,11.65,11.78,87316,0
2015-02-11,11.7,11.8,11.6,11.72,129002,0
2015-02-12,11.8,11.87,11.68,11.86,116448,0
2015-02-13,11.86,12.41,11.86,12.17,150928,0
2015-02-17,12.17,12.29,11.9,11.91,70393,0
2015-02-18,12,12.2,11.9,12.08,249354,0
2015-02-19,12.06,12.14,11.9,11.99,63476,0
2015-02-20,12.05,12.19,11.9,12.08,184685,0
2015-02-23,12.07,12.65,12.07,12.63,827319,0
2015-02-24,12.75,12.95,12.66,12.85,298048,0
2015-02-25,12.96,13.1,12.95,13.06,310603,0
2015-02-26,13.16,13.25,12.94,12.96,319526,0
2015-02-27,12.95,13.12,12.77,12.87,183635,0
2015-03-02,12.99,13.25,12.92,13.13,176500,0
2015-03-03,13.18,13.58,13.17,13.37,332100,0
2015-03-04,13.37,13.72,13.37,13.65,311400,0
2015-03-05,13.76,14.88,13.76,14.76,460600,0
2015-03-06,14.61,15.11,14.56,14.8,466500,0
2015-03-09,14.99,15.97,14.77,15.77,263000,0
2015-03-10,15.36,16.23,15.08,15.08,754400,0
2015-03-11,15.08,16.19,15.08,15.97,524300,0
2015-03-12,15.95,16.89,15.59,16.08,1178500,0
2015-03-13,16.15,17.64,16.07,16.87,619000,0
2015-03-16,16.95,17.85,16.95,17.6,703500,0
2015-03-17,17.78,19.45,17.52,18.71,1070500,0
2015-03-18,18.85,19.27,17.15,18.59,723300,0
2015-03-19,18.73,19.29,18.37,19.06,340700,0
2015-03-20,19.08,19.77,19.08,19.62,391600,0
2015-03-23,19.72,19.78,18.79,19.07,393000,0
2015-03-24,19.02,19.15,18.19,18.93,212100,0
2015-03-25,18.81,18.91,17.76,18.35,251000,0
2015-03-26,18.2,18.2,16.83,17.06,328300,0
2015-03-27,16.93,17.71,16.48,17.55,352400,0
2015-03-30,17.63,18,17.52,17.56,114600,0
2015-03-31,17.57,18,17.01,17.67,366501,0
2015-04-01,17.66,17.85,17.14,17.76,141700,0
2015-04-02,17.78,18.51,17.77,18.23,170500,0
2015-04-06,18.31,18.76,17.75,18.12,279400,0
2015-04-07,18.12,18.36,17.47,17.8,226739,0
2015-04-08,17.62,18.2,17.4,17.99,272900,0
2015-04-09,17.88,18.05,17.5,18.04,182019,0
2015-04-10,18.25,18.31,17.92,18.2,230700,0
2015-04-13,18.32,18.5,17.51,17.8,221100,0
2015-04-14,17.74,18.04,17.21,17.32,311400,0
2015-04-15,17.33,17.96,16.61,17.19,181625,0
2015-04-16,17.13,17.24,16.6,17.05,107884,0
2015-04-17,16.96,16.96,16.66,16.8,117800,0
2015-04-20,16.82,17.13,16.35,16.49,176676,0
2015-04-21,16.51,16.62,15.93,16.11,375242,0
2015-04-22,16.03,16.68,16.01,16.6,124486,0
2015-04-23,16.47,17.15,16.22,17.05,129000,0
2015-04-24,17.38,18.16,17.06,17.77,184914,0
2015-04-27,17.99,18.18,17.33,17.71,139800,0
2015-04-28,17.77,17.82,17.22,17.32,176100,0
2015-04-29,17.4,17.41,16.71,16.81,196100,0
2015-04-30,16.85,16.85,16.01,16.28,199400,0
2015-05-01,16.5,17.02,16.25,16.97,130000,0
2015-05-04,16.95,17.59,16.88,17.54,114700,0
2015-05-05,17.43,17.8,17.2,17.2,190200,0
2015-05-06,17.23,17.25,16.74,16.78,106226,0
2015-05-07,16.59,16.65,16.23,16.37,219881,0
2015-05-08,16.59,16.75,16.05,16.37,94900,0
2015-05-11,16.3,16.53,16.1,16.18,110300,0
2015-05-12,16.05,16.59,15.65,16.38,234881,0
2015-05-13,16.28,16.45,16.16,16.19,91300,0
2015-05-14,16.49,16.5,16.14,16.33,126800,0
2015-05-15,16.38,16.48,16.09,16.35,111966,0
2015-05-18,16.35,16.4,16.09,16.38,115170,0
2015-05-19,16.39,16.47,15.85,15.86,66200,0
2015-05-20,16,16,15.65,15.69,102400,0
2015-05-21,15.6,15.6,15,15.2,236700,0
2015-05-22,15.03,15.18,14.66,15.05,80200,0
2015-05-26,14.86,14.89,14.54,14.74,318761,0
2015-05-27,14.62,14.78,14.36,14.59,182400,0
2015-05-28,14.55,14.55,14.24,14.44,196763,0
2015-05-29,14.49,14.57,14.15,14.18,261200,0
2015-06-01,14.19,14.57,14.13,14.21,191690,0
2015-06-02,14.2,15.36,14.1,15.12,394589,0
2015-06-03,15.21,15.21,14.21,14.7,541400,0
2015-06-04,14.5,15.7,14.5,15.36,554700,0
2015-06-05,15.34,15.5,14.95,15.09,88300,0
2015-06-08,15,15.25,14.86,15.16,185600,0
2015-06-09,15.08,15.42,15.02,15.27,92268,0
2015-06-10,15.27,15.58,14.87,15.06,217014,0
2015-06-11,15.04,15.15,14.8,15.01,56095,0
2015-06-12,14.85,15.15,14.61,14.84,52600,0
2015-06-15,14.6,14.65,14.31,14.32,107900,0
2015-06-16,14.24,14.32,13.89,14,185600,0
2015-06-17,13.95,13.97,13.02,13.33,506200,0
2015-06-18,13.32,13.35,12.7,13,306300,0
2015-06-19,12.89,13.36,12.51,13.1,158900,0
2015-06-22,13.1,14.25,13.1,14.11,295900,0
2015-06-23,14.09,14.99,13.87,14.12,206029,0
2015-06-24,14.15,14.4,13.92,14.05,89500,0
2015-06-25,14.02,14.09,13.7,13.82,70800,0
2015-06-26,13.91,14.07,13.6,13.64,73200,0
2015-06-29,13.53,13.74,13.16,13.47,118500,0
2015-06-30,13.72,13.84,13.4,13.81,64205,0
2015-07-01,13.97,13.97,13.62,13.91,140600,0
2015-07-02,13.79,14.36,13.6,14.28,130100,0
2015-07-06,14.24,14.99,14.2,14.61,150200,0
2015-07-07,14.61,14.76,13.95,14.67,142500,0
2015-07-08,14.58,14.65,14.02,14.29,76600,0
2015-07-09,14.43,14.64,14.02,14.51,142400,0
2015-07-10,14.63,14.7,14.42,14.61,65700,0
2015-07-13,14.57,15.26,14.57,15.2,145800,0
2015-07-14,15.22,15.75,15.09,15.7,115003,0
2015-07-15,15.73,16.47,15.7,16.43,172555,0
2015-07-16,16.54,17.19,16.46,16.91,205600,0
2015-07-17,16.84,17.61,16.81,17.3,256800,0
2015-07-20,17.41,17.45,16.2,16.44,144600,0
2015-07-21,16.55,16.84,15.42,16.07,231600,0
2015-07-22,16,16.11,15.51,15.75,127000,0
2015-07-23,15.69,15.71,15.25,15.66,82400,0
2015-07-24,15.58,15.6,14.87,14.96,147600,0
2015-07-27,14.86,15.49,14.65,15.34,98100,0
2015-07-28,15.63,15.64,14.97,15.18,74900,0
2015-07-29,15.12,15.78,15.03,15.48,159300,0
2015-07-30,15.52,15.54,15.25,15.42,52300,0
2015-07-31,15.38,15.41,15.13,15.25,19400,0
2015-08-03,15.3,15.5,15.04,15.23,32822,0
2015-08-04,15.27,15.49,14.99,15.18,58200,0
2015-08-05,15.18,15.48,14.83,15.28,128300,0
2015-08-06,15.11,16.43,14.81,15.83,139693,0
2015-08-07,15.87,16.06,15.31,15.98,106700,0
2015-08-10,16.08,17.33,15.91,16.8,555500,0
2015-08-11,16.69,16.84,15.82,16.12,266666,0
2015-08-12,15.71,16.83,15.31,16.57,236700,0
2015-08-13,16.52,17.11,16.11,17.06,122500,0
2015-08-14,16.94,17.52,16.85,17.13,115300,0
2015-08-17,17.04,17.8,17,17.38,121300,0
2015-08-18,17.35,17.35,16.62,16.7,200900,0
2015-08-19,16.8,16.8,16.19,16.4,367900,0
2015-08-20,16.09,16.55,15.86,16.23,104800,0
2015-08-21,16.02,16.07,14.76,15.68,382500,0
2015-08-24,14.52,15.27,14.5,14.6,162360,0
2015-08-25,15.02,15.3,14.34,14.6,92900,0
2015-08-26,14.91,15.16,14.74,15.11,43900,0
2015-08-27,15.35,15.92,15.26,15.86,71700,0
2015-08-28,15.85,16.18,15.84,16,146100,0
2015-08-31,15.98,16.22,15.48,15.94,139500,0
2015-09-01,15.7,15.95,15.64,15.85,53100,0
2015-09-02,16.07,16.09,15.58,15.89,56900,0
2015-09-03,15.87,16.66,15.81,16.61,76100,0
2015-09-04,16.29,16.88,16.25,16.64,59000,0
2015-09-08,16.82,17,16.6,16.78,65100,0
2015-09-09,16.94,17.38,16.75,17.24,60800,0
2015-09-10,17.17,17.38,16.9,17.08,164029,0
2015-09-11,17,17.1,16.44,16.89,72700,0
2015-09-14,16.93,16.93,16.13,16.29,72300,0
2015-09-15,16.23,16.7,16.23,16.51,87100,0
2015-09-16,16.53,16.67,16.05,16.11,61800,0
2015-09-17,15.97,17.01,15.71,16.99,83556,0
2015-09-18,16.89,17.1,16.52,16.74,58400,0
2015-09-21,16.74,16.84,16.29,16.77,59400,0
2015-09-22,16.52,16.52,15.83,15.96,75500,0
2015-09-23,16.03,16.29,15.74,16.2,104000,0
2015-09-24,16.22,16.91,15.43,16.59,103931,0
2015-09-25,16.52,17.09,16.2,16.23,62200,0
2015-09-28,16.3,16.3,15,15.45,79023,0
2015-09-29,15.4,15.52,14.9,15.15,85800,0
2015-09-30,15.43,15.5,15.22,15.27,63000,0
2015-10-01,15.18,15.19,14.5,14.92,199600,0
2015-10-02,14.81,15.5,14.81,15.35,254200,0
2015-10-05,15.28,15.91,15.28,15.68,111090,0
2015-10-06,15.83,15.97,15.38,15.46,148800,0
2015-10-07,15.58,15.98,15.28,15.46,153000,0
2015-10-08,15.63,15.93,15.46,15.47,150600,0
2015-10-09,15.63,16.14,15.63,16,67400,0
2015-10-12,16.1,17.18,15.93,17,121922,0
2015-10-13,16.81,17.6,16.5,16.69,198700,0
2015-10-14,16.83,17.15,16.75,16.91,106900,0
2015-10-15,16.86,17.17,16.75,17.03,54500,0
2015-10-16,16.97,17.61,16.9,17.51,105600,0
2015-10-19,17.51,17.85,17.44,17.79,151671,0
2015-10-20,17.72,17.85,17.53,17.69,208513,0
2015-10-21,17.71,17.8,17.25,17.53,329600,0
2015-10-22,17.63,17.9,17.63,17.89,120400,0
2015-10-23,17.94,19.4,17.94,19.25,251800,0
2015-10-26,22.2,22.7,21.01,21.96,515600,0
2015-10-27,22.03,22.81,20.92,22.78,291300,0
2015-10-28,22.63,24.12,22.21,23.6,628500,0
2015-10-29,23.62,25.79,23.6,24.35,368200,0
2015-10-30,24.28,24.95,23.83,24.22,333600,0
2015-11-02,24.25,24.84,24.08,24.44,379047,0
2015-11-03,24.44,24.59,22.51,23.46,370200,0
2015-11-04,23.46,23.9,23.14,23.18,140289,0
2015-11-05,23.4,23.82,23.22,23.56,108600,0
2015-11-06,23.39,23.5,22.75,23.27,112000,0
2015-11-09,23.43,23.7,22.9,22.96,114622,0
2015-11-10,22.94,23.82,22.64,23.75,131100,0
2015-11-11,23.8,24.72,23.8,24.39,236700,0
2015-11-12,24.7,26.03,24.07,25.11,268700,0
2015-11-13,25.03,25.7,24.97,25.24,214400,0
2015-11-16,25.45,25.92,24.8,24.99,236400,0
2015-11-17,25.25,25.51,24.2,24.97,331500,0
2015-11-18,24.97,26,24.09,25.44,396600,0
2015-11-19,25.5,25.5,24.01,24.65,247700,0
2015-11-20,24.89,26.87,24.75,26.22,381800,0
2015-11-23,26.45,26.83,21.07,21.66,1212400,0
2015-11-24,21.72,22.68,21.46,22.53,462600,0
2015-11-25,22.49,22.73,21.38,21.54,799400,0
2015-11-27,21.65,21.89,21.5,21.5,117000,0
2015-11-30,21.5,22.35,21.09,22.28,461500,0
2015-12-01,22.25,22.3,21.7,22.11,134682,0
2015-12-02,22.26,22.26,20.74,21.01,308384,0
2015-12-03,20.89,21.38,20.1,20.43,194384,0
2015-12-04,20.37,20.8,20.13,20.27,146500,0
2015-12-07,20.39,20.4,19.21,20.16,261300,0
2015-12-08,19.9,20.84,19.9,20.76,154228,0
2015-12-09,21.01,22.49,20.76,22.19,373900,0
2015-12-10,22.31,22.73,22.08,22.54,325200,0
2015-12-11,22.11,22.4,20.31,20.45,352600,0
2015-12-14,20.74,21.01,19.73,20,274919,0
2015-12-15,20.09,21.13,20.08,21.02,217300,0
2015-12-16,21,21.27,20.53,21.05,169900,0
2015-12-17,21.06,22.04,20.98,21.55,152400,0
2015-12-18,21.9,22.04,20.83,21.03,168500,0
2015-12-21,20.96,21.35,20.28,20.38,124200,0
2015-12-22,20.38,21.17,20.11,21.17,184949,0
2015-12-23,21.16,21.47,20.7,20.87,143700,0
2015-12-24,20.95,21.11,20.88,21.11,29117,0
2015-12-28,21.02,21.75,20.76,21.41,125698,0
2015-12-29,21.55,21.57,21.03,21.31,42260,0
2015-12-30,21.11,21.595,21,21.24,78779,0
2015-12-31,21.08,21.1062,20.27,20.55,115782,0
2016-01-04,20.25,20.76,19.41,19.53,145229,0
2016-01-05,19.75,19.99,19.01,19.26,162845,0
2016-01-06,19,19.76,18.73,19.39,61238,0
2016-01-07,19,19.6,18.74,19.12,61652,0
2016-01-08,19.14,20.17,19.13,19.51,207999,0
2016-01-11,19.55,20.55,19.51,19.9,133218,0
2016-01-12,19.91,20.375,19.22,19.66,139892,0
2016-01-13,19.89,20.17,19.7214,20.08,170927,0
2016-01-14,20.11,20.43,19.61,20.18,88498,0
2016-01-15,19.76,19.78,19.16,19.47,150141,0
2016-01-19,19.46,19.77,18.76,18.85,112500,0
2016-01-20,18.5,18.5,17.52,18.38,225379,0
2016-01-21,18.56,18.74,18.05,18.65,48273,0
2016-01-22,18.97,20.75,18.6,20.62,135295,0
2016-01-25,20.62,21.15,20.27,21.05,113010,0
2016-01-26,21.07,21.429,20.656,21.32,148669,0
2016-01-27,21.32,22,21.02,21.56,855834,0
2016-01-28,21.97,22.34,21.3,22.07,275231,0
2016-01-29,22.1,22.4,21.8001,22.39,268228,0
2016-02-01,22.11,22.22,21.47,22.1,175246,0
2016-02-02,21.9,22.66,21.48,22.09,335093,0
2016-02-03,22.42,22.6,22.0001,22.4,157452,0
2016-02-04,22.28,22.6,22.03,22.6,156556,0
2016-02-05,22.6,22.7,21.81,22.7,335739,0
2016-02-08,22.44,22.44,21.56,22.18,120550,0
2016-02-09,21.82,22.3,21.66,21.93,94301,0
2016-02-10,21.86,22.95,21.86,22.83,180146,0
2016-02-11,22.54,22.83,21.288,21.67,230826,0
2016-02-12,22.02,22.06,21.15,21.62,138271,0
2016-02-16,21.7,21.7,20.71,21.44,285576,0
2016-02-17,21.39,22.09,20.93,21.74,235940,0
2016-02-18,21.714,21.89,21.13,21.38,157259,0
2016-02-19,21.43,21.59,21.01,21.24,44113,0
2016-02-22,21.33,22.74,21.27,22.54,235816,0
2016-02-23,22.35,22.46,21.4,21.79,201221,0
2016-02-24,21.58,22.65,21.53,22.65,288656,0
2016-02-25,22.9,23.55,22.54,23.51,443710,0
2016-02-26,23.76,24.35,22.5005,23.21,818527,0
2016-02-29,23.44,23.885,21.87,22.21,581675,0
2016-03-01,22.34,22.88,21.18,21.87,766135,0
2016-03-02,21.95,21.98,20.32,20.86,1060185,0
2016-03-03,20.85,21.0799,20.05,20.77,820950,0
2016-03-04,20.89,21.12,19.88,20.25,744939,0
2016-03-07,20.12,20.49,19.87,19.95,734590,0
2016-03-08,19.96,20.48,19.5911,20.03,354321,0
2016-03-09,20.27,20.67,19.86,20.43,383362,0
2016-03-10,20.83,20.83,19.8,19.81,479968,0
2016-03-11,20.35,20.45,19.85,20.27,394491,0
2016-03-14,20.27,20.33,19.81,20.05,418014,0
2016-03-15,19.94,20.4,19.79,19.88,376595,0
2016-03-16,19.79,21.08,19.485,20.88,526271,0
2016-03-17,20.81,21.04,20.18,20.36,651594,0
2016-03-18,20.35,20.38,19.89,20.01,284665,0
2016-03-21,20.03,20.2,19.69,20.05,197878,0
2016-03-22,19.94,20.31,19.75,20.27,207529,0
2016-03-23,20.33,20.56,19.87,20.42,642087,0
2016-03-24,20.32,21.08,20.05,20.83,591707,0
2016-03-28,20.94,20.98,20.0703,20.43,354637,0
2016-03-29,20.39,20.7,20.15,20.63,321926,0
2016-03-30,20.7,20.835,20.54,20.7,279131,0
2016-03-31,20.7,21.5,20.64,21.44,362957,0
2016-04-01,21.24,21.5,20.98,21.5,198184,0
2016-04-04,21.35,21.45,20.91,21.09,269611,0
2016-04-05,20.93,21.15,20.67,21.06,205141,0
2016-04-06,20.99,21,20,20.34,380827,0
2016-04-07,20.31,20.35,19.45,19.61,176368,0
2016-04-08,19.9,20.24,19.57,20.19,142893,0
2016-04-11,20.26,20.27,19.87,19.97,145950,0
2016-04-12,20,20.4,19.78,20.39,276552,0
2016-04-13,20.79,22,20.33,22,697461,0
2016-04-14,21.92,22.9,21.92,22.75,595909,0
2016-04-15,22.5,22.64,22.16,22.28,419561,0
2016-04-18,22,22.255,21.36,21.76,455163,0
2016-04-19,21.85,22.37,21.7,22.3,685579,0
2016-04-20,22.26,22.865,22.14,22.48,609559,0
2016-04-21,22.42,22.46,21.76,22.25,217328,0
2016-04-22,22.3,22.7,21.31,21.49,460709,0
2016-04-25,21.53,21.53,20.54,20.87,245844,0
2016-04-26,20.85,21.13,20.65,21.02,351494,0
2016-04-27,20.98,21.1,20.5,20.72,311014,0
2016-04-28,20.63,20.9,20.25,20.75,250061,0
2016-04-29,20.81,20.88,20.18,20.46,232784,0
2016-05-02,20.5,20.74,20.29,20.4,303282,0
2016-05-03,20.25,20.25,19.8,19.87,176039,0
2016-05-04,19.89,20.92,19.89,20.85,505681,0
2016-05-05,20.93,21.89,20.91,21.76,512066,0
2016-05-06,21.73,22.83,21.45,22.62,511963,0
2016-05-09,22.66,22.66,21.895,22.12,207586,0
2016-05-10,22.16,22.58,22.16,22.52,85299,0
2016-05-11,22.54,22.79,22.45,22.64,141319,0
2016-05-12,22.74,22.95,22.563,22.69,114694,0
2016-05-13,22.59,23.54,22.54,22.8,329148,0
2016-05-16,22.85,23.22,22.57,22.64,194091,0
2016-05-17,22.63,22.91,22.37,22.42,309410,0
2016-05-18,22.42,22.85,22.13,22.15,169775,0
2016-05-19,21.76,21.76,20.91,21.55,326857,0
2016-05-20,21.49,21.71,21.45,21.57,140654,0
2016-05-23,21.49,21.49,21.16,21.23,77390,0
2016-05-24,21.2464,21.6,20.92,21.42,194075,0
2016-05-25,21.45,21.76,21.33,21.6,111925,0
2016-05-26,21.53,22.895,21.53,22.75,185638,0
2016-05-27,22.75,23.49,22.75,23.49,214750,0
2016-05-31,23.48,23.74,23.13,23.47,205353,0
2016-06-01,23.4,23.45,22.77,23.34,302788,0
2016-06-02,23.18,23.38,23,23.31,535659,0
2016-06-03,23.4,24,23.305,23.93,315193,0
2016-06-06,24,24.45,23.7801,24.45,576954,0
2016-06-07,24.37,25.63,24.205,25.58,728663,0
2016-06-08,25.79,26.27,25.3,26.16,524950,0
2016-06-09,26.3,26.3,25.7,26.18,364300,0
2016-06-10,26.03,26.064,25.23,25.72,233022,0
2016-06-13,25.57,26.27,25.46,26.11,278433,0
2016-06-14,25.92,25.99,25.34,25.89,161473,0
2016-06-15,25.99,26.19,25.58,26.19,163275,0
2016-06-16,26.18,26.7,26,26.28,186029,0
2016-06-17,26.34,26.805,25.9,26.56,101011,0
2016-06-20,26.8,27.039,26.454,26.7,120473,0
2016-06-21,26.89,27.01,26.6,27,235497,0
2016-06-22,27.01,27.3,26.61,26.74,293470,0
2016-06-23,26.5,27.11,26.37,26.99,283687,0
2016-06-24,26.3,26.47,24.93,26.25,459598,0
2016-06-27,26.16,26.725,25.65,25.86,435496,0
2016-06-28,26.11,27.02,25.99,26.84,303022,0
2016-06-29,26.83,27.55,26.525,27.16,285056,0
2016-06-30,27.2,27.86,26.98,27.34,222132,0
2016-07-01,27.45,28.2,27.45,27.82,230158,0
2016-07-05,28,28.68,27.92,28.65,262784,0
2016-07-06,28.48,28.76,28.38,28.49,375476,0
2016-07-07,28.27,29.03,28.23,28.29,225141,0
2016-07-08,28.23,29,28.19,29,359434,0
2016-07-11,29.14,29.25,27.47,28.45,442922,0
2016-07-12,28.5,28.57,27.54,27.66,187029,0
2016-07-13,27.77,27.9,27.25,27.7,225633,0
2016-07-14,27.8,28.1,27.5,28.06,106867,0
2016-07-15,28.25,28.55,27.95,28.36,201015,0
2016-07-18,28.08,28.3,27.85,28.07,74374,0
2016-07-19,28.07,28.07,27.24,27.24,265611,0
2016-07-20,27.28,27.4,26.61,26.65,287892,0
2016-07-21,26.69,27.25,26.65,27.13,144915,0
2016-07-22,27.28,27.56,26.87,27.37,89957,0
2016-07-25,27.49,27.65,26.78,26.88,78329,0
2016-07-26,26.85,27.37,26.53,26.53,118132,0
2016-07-27,26.73,26.96,26.05,26.77,329665,0
2016-07-28,26.7,27.27,26.7,27,205469,0
2016-07-29,26.89,27.7,26.89,27.26,251537,0
2016-08-01,27.22,27.69,27.08,27.55,443932,0
2016-08-02,27.74,28,27.48,27.69,352854,0
2016-08-03,27.6,27.83,27.41,27.52,166283,0
2016-08-04,27.53,27.79,27.09,27.67,99645,0
2016-08-05,27.71,28.02,27.44,27.5,150197,0
2016-08-08,27.15,27.64,26.99,27.45,115116,0
2016-08-09,27.63,27.995,27.63,27.84,281957,0
2016-08-10,27.95,28.24,27.72,28.19,186365,0
2016-08-11,28.16,28.25,27.9461,28.06,154521,0
2016-08-12,28.08,28.48,27,27.1,409369,0
2016-08-15,27.1,27.86,27.1,27.12,128541,0
2016-08-16,27.4,27.92,25.5,25.52,617081,0
2016-08-17,25.75,26.61,25.57,26.46,269973,0
2016-08-18,26.59,27.18,25.25,25.29,574879,0
2016-08-19,25.25,25.43,24.12,25.16,562767,0
2016-08-22,25.29,25.5,24.96,25.32,200644,0
2016-08-23,25.38,26.29,25.33,25.95,272213,0
2016-08-24,25.98,26.88,25.92,26.18,143662,0
2016-08-25,26.4,26.46,26.08,26.15,182000,0
2016-08-26,26.11,26.28,25.65,25.76,56380,0
2016-08-29,25.76,25.85,25.32,25.37,80341,0
2016-08-30,25.71,25.71,25.13,25.37,77467,0
2016-08-31,25.19,25.56,24.88,25.06,110228,0
2016-09-01,25.18,25.99,24.95,25.9,134110,0
2016-09-02,26.03,26.27,25.75,25.99,72542,0
2016-09-06,26.105,27.86,26.075,27.76,215840,0
2016-09-07,27.61,28.33,27.31,27.72,197909,0
2016-09-08,27.5,28,27.5,27.98,199758,0
2016-09-09,27.58,27.97,27.18,27.26,134095,0
2016-09-12,27.22,27.5939,26.75,27.49,65244,0
2016-09-13,27.34,27.99,27.2446,27.7,338386,0
2016-09-14,27.78,28.43,27.34,28,189268,0
2016-09-15,28.12,29.46,27.96,29.46,309694,0
2016-09-16,29.6,30.28,29.045,30.19,266561,0
2016-09-19,30.59,31.63,30.46,30.87,295344,0
2016-09-20,30.79,31.06,30.32,30.8,110774,0
2016-09-21,30.89,30.995,30.17,30.99,219864,0
2016-09-22,31.19,32.5,31.09,32.31,374197,0
2016-09-23,32.1,32.1,31.65,32.06,70451,0
2016-09-26,31.84,31.95,31.18,31.21,105852,0
2016-09-27,31.19,31.32,30.07,30.33,146480,0
2016-09-28,30.45,30.99,30.36,30.59,100212,0
2016-09-29,30.6,32.4,30.6,32.31,414182,0
2016-09-30,32.45,32.98,31.87,32.4,154393,0
2016-10-03,32.3,32.5,32.0101,32.29,383654,0
2016-10-04,32.24,32.29,31.64,31.68,328711,0
2016-10-05,31.96,32.62,31.46,31.91,301669,0
2016-10-06,31.85,31.98,31.34,31.71,122582,0
2016-10-07,31.58,32.3,31.31,32.15,266341,0
2016-10-10,32.25,32.63,31.89,32.29,161924,0
2016-10-11,32.27,32.65,31.7,32.38,260125,0
2016-10-12,32.42,32.47,32.12,32.27,162067,0
2016-10-13,32.23,32.35,31.96,32.32,199973,0
2016-10-14,32.38,32.65,32.37,32.37,210990,0
2016-10-17,32.42,32.91,32.36,32.81,388252,0
2016-10-18,33.09,33.09,32.75,32.91,266281,0
2016-10-19,33.31,34.7,33.24,34.25,1240848,0
2016-10-20,34.52,34.54,33.86,34.23,186073,0
2016-10-21,33.99,34.86,33.41,34.7,340692,0
2016-10-24,35.06,35.51,34.64,34.78,286702,0
2016-10-25,34.87,34.87,34.47,34.5,366165,0
2016-10-26,34.2,34.37,33.61,33.72,377716,0
2016-10-27,33.89,34.07,33.5,33.88,401442,0
2016-10-28,34.01,34.34,33.38,34.2,689471,0
2016-10-31,34.02,34.31,33.85,34.07,405480,0
2016-11-01,34.29,34.35,33.67,33.95,394812,0
2016-11-02,33.73,33.89,32.92,33.21,275164,0
2016-11-03,33.21,33.8,33.21,33.51,216331,0
2016-11-04,33.4,33.54,33.19,33.54,133308,0
2016-11-07,33.3,34.51,33.3,34.46,663342,0
2016-11-08,34.41,34.88,34.19,34.84,426104,0
2016-11-09,34.2,35.15,33.36,35.1,513366,0
2016-11-10,34.73,34.77,33.19,33.23,1194498,0
2016-11-11,32.21,32.31,31.4,32.17,729832,0
2016-11-14,31.9,31.9,30.6,31.52,464142,0
2016-11-15,31.93,33.34,31.84,32.94,241264,0
2016-11-16,32.88,33.47,32.74,33.4,273455,0
2016-11-17,33.29,33.99,33.16,33.91,339638,0
2016-11-18,33.71,34.01,33.3,33.38,294149,0
2016-11-21,33.47,35.39,33.4,35.16,195772,0
2016-11-22,35.49,36.98,35.49,36.69,438039,0
2016-11-23,36.38,37.11,36.31,36.61,288186,0
2016-11-25,36.4,36.43,36.08,36.26,259229,0
2016-11-28,36.45,36.99,36.29,36.61,147011,0
2016-11-29,36.31,36.31,34.51,35.05,530363,0
2016-11-30,35.04,35.9,34.43,34.93,875651,0
2016-12-01,34.9,35.36,34.1,34.35,301581,0
2016-12-02,34.3,35.1,34.3,34.98,191166,0
2016-12-05,35,35.32,34.76,35.01,247179,0
2016-12-06,35.1,35.94,34.67,35.4,184734,0
2016-12-07,35.6,35.79,35.28,35.7,271509,0
2016-12-08,35.87,36.02,35.28,35.54,122132,0
2016-12-09,35.57,35.9264,35.43,35.44,140569,0
2016-12-12,35.29,35.51,34.68,34.96,307557,0
2016-12-13,34.84,35.43,34.66,35.25,188372,0
2016-12-14,35.32,35.7,34.56,34.57,257777,0
2016-12-15,34.4,34.97,34.25,34.96,309548,0
2016-12-16,34.8,34.89,34.52,34.68,160152,0
2016-12-19,34.68,35.16,34.21,34.34,222185,0
2016-12-20,34.13,34.625,32.79,33.15,465791,0
2016-12-21,33.33,34.21,33.25,33.99,409892,0
2016-12-22,33.79,34.09,33.31,33.61,138645,0
2016-12-23,33.78,33.97,33.02,33.46,229515,0
2016-12-27,33.03,33.03,31.52,32.72,235611,0
2016-12-28,32.83,33.46,32.83,33.05,275244,0
2016-12-29,33.08,34.4,33.08,34.23,127180,0
2016-12-30,34.21,34.94,34.21,34.81,58656,0
2017-01-03,37,37.23,35.705,36,347296,0
2017-01-04,36.19,36.56,36.05,36.22,232117,0
2017-01-05,36.54,36.76,35.52,36.34,371491,0
2017-01-06,36.2,37.14,36.2,37,429689,0
2017-01-09,37.15,37.5,36.94,37.3,495013,0
2017-01-10,37.46,39.91,37.46,39.66,911306,0
2017-01-11,39.98,40.81,39.68,40.45,838819,0
2017-01-12,40.5,40.645,39.31,39.9,466133,0
2017-01-13,40.06,41.2,39.94,40.97,281815,0
2017-01-17,41.19,42.42,40.6501,42.18,541031,0
2017-01-18,42.26,43.6,42.17,43.22,811051,0
2017-01-19,43.22,43.32,42.03,42.32,408293,0
2017-01-20,42.55,43.81,42.42,43.74,281014,0
2017-01-23,44.16,45.11,43.75,44.59,612308,0
2017-01-24,44.75,45.28,44.45,44.8,938728,0
2017-01-25,44.81,45.04,44.41,44.71,155105,0
2017-01-26,44.7,45.95,44.51,45.09,875393,0
2017-01-27,45.28,45.53,45.03,45.42,301519,0
2017-01-30,45.42,45.65,45.1,45.58,566898,0
2017-01-31,45.26,46.58,45.19,46.44,571250,0
2017-02-01,46.73,48,46.52,47.54,429706,0
2017-02-02,47.71,49.49,47.61,49.07,753617,0
2017-02-03,49.24,50.22,46.76,48.16,793552,0
2017-02-06,47.91,48.5,47.22,47.79,763124,0
2017-02-07,48,48.39,47.18,47.18,571752,0
2017-02-08,47.13,47.29,45.75,45.77,357273,0
2017-02-09,45.54,46.33,45.3901,45.85,451369,0
2017-02-10,46.02,46.82,45.81,46.5,219732,0
2017-02-13,47.31,47.77,46.53,46.7,172996,0
2017-02-14,46.73,47.21,46.48,47.16,288947,0
2017-02-15,46.92,47.48,46.54,47.09,444156,0
2017-02-16,47.18,47.33,46.23,46.37,162083,0
2017-02-17,46.44,47.24,46.25,47.05,402429,0
2017-02-21,47.98,48.52,47.742,48.32,431192,0
2017-02-22,48.3,48.68,47.22,47.34,439109,0
2017-02-23,47.52,47.9525,45.75,46.21,206069,0
2017-02-24,46.1,46.24,45.52,45.88,178223,0
2017-02-27,45.45,46.055,45.24,45.73,179795,0
2017-02-28,45.5,46.29,45.33,45.77,227961,0
2017-03-01,46.16,46.97,46.11,46.83,302159,0
2017-03-02,46.53,47.18,45.94,46.14,116245,0
2017-03-03,45.96,47,45.92,46.99,203572,0
2017-03-06,46.88,47.34,46.1627,47.12,246795,0
2017-03-07,47.11,47.59,46.945,47.07,132880,0
2017-03-08,47.37,47.39,46.87,47,272451,0
2017-03-09,47.18,47.18,46.28,46.75,160325,0
2017-03-10,46.81,46.99,45.92,46.28,305939,0
2017-03-13,46.35,46.86,46.33,46.7,149188,0
2017-03-14,46.88,47.111,46.7,46.99,222348,0
2017-03-15,46.87,48,46.86,47.89,214626,0
2017-03-16,47.9,49.24,47.83,49.08,343656,0
2017-03-17,49.12,49.5,48.54,48.71,295630,0
2017-03-20,48.99,50.23,48.757,50.22,161515,0
2017-03-21,50.43,51.33,49.07,49.32,217212,0
2017-03-22,49.36,49.79,49.05,49.69,247822,0
2017-03-23,49.48,50.18,49.07,50.12,259090,0
2017-03-24,50.39,52.3825,50.39,52.34,153484,0
2017-03-27,52.54,52.68,51.7296,52.08,377006,0
2017-03-28,51.99,53.36,51.87,52.99,255244,0
2017-03-29,53.22,54.79,53.0444,54.2,338725,0
2017-03-30,54.43,55.17,53.52,55,237287,0
2017-03-31,54.94,55.57,54.01,54.22,286979,0
2017-04-03,54.08,54.22,53.01,53.45,745087,0
2017-04-04,53.45,54.99,53.45,54.79,141778,0
2017-04-05,55,55.09,53.88,54.87,321240,0
2017-04-06,54.84,56.97,54.57,56.54,346506,0
2017-04-07,56.61,56.66,55.79,56.02,341384,0
2017-04-10,56.31,59.18,55.97,59.18,531283,0
2017-04-11,60.15,60.3584,58.36,58.73,654825,0
2017-04-12,58.47,58.48,57.53,58.25,536963,0
2017-04-13,58.58,59.39,58.02,58.27,140747,0
2017-04-17,58.86,59.29,58.75,58.95,176596,0
2017-04-18,58.79,59.317,57.87,58.11,152785,0
2017-04-19,58.2,58.2,56.44,56.78,242865,0
2017-04-20,56.9,57.764,56.55,57.73,123255,0
2017-04-21,57.28,57.9897,57.161,57.78,112497,0
2017-04-24,58.01,58.95,57.96,58.86,127168,0
2017-04-25,59,59.05,57.52,57.74,176892,0
2017-04-26,57.74,57.96,56.13,56.24,227442,0
2017-04-27,56.17,56.17,53.54,54.99,328649,0
2017-04-28,54.8,55.07,54.38,54.54,262527,0
2017-05-01,54.66,55.0599,54.225,54.69,91731,0
2017-05-02,55.07,57.1,54.39,57.08,354570,0
2017-05-03,56.71,58.23,56.65,58.08,192779,0
2017-05-04,57.91,58.249,57.211,57.98,300133,0
2017-05-05,57.9,58.145,57.42,58.03,244988,0
2017-05-08,58.15,58.53,57.59,58.07,350123,0
2017-05-09,58.21,58.21,57.14,57.46,365865,0
2017-05-10,57.91,58.88,57.5975,58.75,288163,0
2017-05-11,58.78,59.5,58.06,59.14,165930,0
2017-05-12,59.37,60.67,58.58,59.83,272795,0
2017-05-15,60.14,60.41,58.66,58.85,224497,0
2017-05-16,59,60.07,58.72,59.46,232886,0
2017-05-17,59.42,60,58.67,59.28,258124,0
2017-05-18,58.56,58.59,55.91,57.07,403259,0
2017-05-19,57.22,59.95,57.22,59.56,236138,0
2017-05-22,59.74,59.98,58.696,59.43,127081,0
2017-05-23,59.35,59.96,59.03,59.18,185518,0
2017-05-24,59.24,60.65,59.09,60.44,198572,0
2017-05-25,60.64,63.24,60.64,62.52,380868,0
2017-05-26,62.7,63.855,62.24,63.01,216402,0
2017-05-30,63.49,64.26,62.55,62.76,238255,0
2017-05-31,62.55,63.14,62.415,62.52,312809,0
2017-06-01,62.71,65.19,62.01,64.42,268961,0
2017-06-02,64.91,65.21,63.65,64.27,266488,0
2017-06-05,64.46,64.71,63.5,63.86,157350,0
2017-06-06,64.09,64.96,62.5,62.83,339817,0
2017-06-07,62.71,63.75,62.5,62.7,694735,0
2017-06-08,62.76,64,62.04,63.31,335804,0
2017-06-09,63.11,64.18,62.65,63.99,278956,0
2017-06-12,63.55,63.55,61.7101,62.15,326950,0
2017-06-13,62.04,62.53,61.32,62.46,270993,0
2017-06-14,62.63,63.6864,61.91,62.96,164257,0
2017-06-15,62.15,62.64,61.514,61.95,256778,0
2017-06-16,62.2,62.86,60.8,62.75,167384,0
2017-06-19,62.92,65.51,62.92,64.95,524632,0
2017-06-20,64.98,65.49,63.69,63.8,261324,0
2017-06-21,58.15,59.6999,55.57,58.47,2018662,0
2017-06-22,58.6,60.14,58.6,59.99,383166,0
2017-06-23,59.84,60.38,58.32,58.85,168962,0
2017-06-26,58.94,59.76,58.21,59.16,164337,0
2017-06-27,59.12,60.23,58.01,58.53,282035,0
2017-06-28,58.71,59.69,58.13,59.16,200599,0
2017-06-29,59.17,59.26,58.26,58.63,120909,0
2017-06-30,58.62,59.64,58.62,58.85,150460,0
2017-07-03,58.71,59.818,58.39,58.66,80595,0
2017-07-05,58.41,59.29,58.4,58.5,138512,0
2017-07-06,58.35,59.33,58.35,58.89,208815,0
2017-07-07,59.04,59.4,58.605,58.93,146747,0
2017-07-10,58.93,59.1138,56.91,57.1,234434,0
2017-07-11,56.83,57.2,56.53,56.79,273314,0
2017-07-12,57.51,57.74,56.1,56.44,169953,0
2017-07-13,56.08,56.71,53.7,54.8,673960,0
2017-07-14,54.8,55.8,54.06,54.78,191120,0
2017-07-17,54.53,54.54,52.76,53,357852,0
2017-07-18,52.99,53.02,51.51,52.68,478600,0
2017-07-19,52.75,53,52.15,52.9,444943,0
2017-07-20,52.89,54.84,52.71,54.53,372068,0
2017-07-21,54.65,56.44,54.55,55.87,381602,0
2017-07-24,55.87,56.15,54.96,55.34,318191,0
2017-07-25,55.54,55.54,54.364,54.7,474357,0
2017-07-26,54.71,55.525,53.88,54.26,167878,0
2017-07-27,54.27,54.53,53.53,54.03,160655,0
2017-07-28,54.04,54.985,53.63,54.55,192645,0
2017-07-31,54.57,55.358,53.79,54.35,180713,0
2017-08-01,54.55,56.188,54.42,55.33,195147,0
2017-08-02,55.38,55.98,55.29,55.9,206962,0
2017-08-03,55.61,56.35,55.61,56.07,171611,0
2017-08-04,56.08,56.8799,56.08,56.64,234810,0
2017-08-07,56.37,56.74,55.832,56.04,96090,0
2017-08-08,55.72,56.175,54.19,54.41,187452,0
2017-08-09,54.22,54.76,52.32,52.87,200887,0
2017-08-10,52.88,53.4,52.54,53.4,154869,0
2017-08-11,52.79,56.91,50.88,55.01,399962,0
2017-08-14,57.06,61.27,57.06,61.12,1054638,0
2017-08-15,61,62.31,60.31,61.98,328273,0
2017-08-16,62.26,62.87,62.04,62.34,267951,0
2017-08-17,62.17,62.17,60.21,60.21,304286,0
2017-08-18,59.9,61.07,59.77,59.9,301112,0
2017-08-21,59.8,60.58,57.79,58.2,141623,0
2017-08-22,58.51,59.54,57.81,58.74,291036,0
2017-08-23,58.49,60.24,58.2407,59.49,352282,0
2017-08-24,59.595,62.9899,59.595,62.81,356331,0
2017-08-25,63.07,63.34,61.89,62.06,180683,0
2017-08-28,62.61,63.02,61.24,62.61,244232,0
2017-08-29,62.95,62.95,61.55,61.85,144815,0
2017-08-30,61.85,62.2465,61.11,61.36,144575,0
2017-08-31,61.43,62,60.76,61.01,224685,0
2017-09-01,61.26,62.48,60.21,61.95,100328,0
2017-09-05,62.14,63,61.48,62.7,130790,0
2017-09-06,62.86,62.945,61.66,62.01,196064,0
2017-09-07,62.11,62.82,61.95,62.47,162155,0
2017-09-08,62.54,62.54,60.61,61.9,100543,0
2017-09-11,62.18,62.77,61.62,61.95,199973,0
2017-09-12,61.93,62.49,60.81,61.4,121353,0
2017-09-13,61.44,62.09,60.42,60.65,157701,0
2017-09-14,60.55,61.21,60.02,61.01,50295,0
2017-09-15,60.63,61.015,60,60.73,108747,0
2017-09-18,60.82,61.16,59.264,60.93,72436,0
2017-09-19,60.83,61.35,60.36,60.51,73011,0
2017-09-20,60.83,61.02,60,60.36,120294,0
2017-09-21,60.2,61.62,60.2,61.48,230462,0
2017-09-22,61.06,62.46,61.06,62.36,145067,0
2017-09-25,62.25,62.3,61.1401,61.47,267668,0
2017-09-26,61.74,62.17,60.75,61.2,119222,0
2017-09-27,61.58,62.17,60.65,61.54,166115,0
2017-09-28,61.42,62.48,61.02,62,201095,0
2017-09-29,62.01,65.3,61.9,65.1,389920,0
2017-10-02,65.25,66.87,64.7499,65.81,188761,0
2017-10-03,65.97,67.32,65.65,66.05,289549,0
2017-10-04,66.07,66.51,64.65,65.89,209969,0
2017-10-05,66.03,67.995,65.832,67.19,203619,0
2017-10-06,66.86,67.8,66.01,67.29,243658,0
2017-10-09,67.38,67.88,67.21,67.35,161899,0
2017-10-10,67.66,67.974,66.88,67.16,226931,0
2017-10-11,67.27,68.57,66.88,67.46,109839,0
2017-10-12,67.5,68.24,67.01,67.92,159271,0
2017-10-13,68,68.17,67.5,67.74,245316,0
2017-10-16,67.5,67.71,66.6,66.82,120997,0
2017-10-17,66.43,66.43,64,64.14,254756,0
2017-10-18,64.22,64.5,62.57,63.69,292164,0
2017-10-19,63.17,64.71,61.461,64.38,206149,0
2017-10-20,64.29,66.7,64.29,66.6,297281,0
2017-10-23,67.19,70.27,67.19,69.89,630917,0
2017-10-24,70.11,71.39,69.41,71.11,504741,0
2017-10-25,71,71.05,67.74,69.09,565086,0
2017-10-26,69.71,69.99,68.02,68.46,241109,0
2017-10-27,68.64,68.99,67.28,67.45,196208,0
2017-10-30,66.83,67.01,65.96,66.45,139374,0
2017-10-31,66.33,68.65,66.041,67.83,214271,0
2017-11-01,68.23,68.776,67.63,68.26,339260,0
2017-11-02,68.53,69.44,68.25,68.92,222067,0
2017-11-03,68.54,69.31,66.08,67.03,150364,0
2017-11-06,67.41,68.1,66.05,67.5,73302,0
2017-11-07,67.35,68.04,65.99,66.06,141704,0
2017-11-08,66.53,67.23,64.74,65.8,203185,0
2017-11-09,66.29,67.21,66,66.83,228533,0
2017-11-10,66.32,67.34,63.41,63.82,100760,0
