Date,Open,High,Low,Close,Volume,OpenInt
2010-02-25,10,10,10,10,0,0
2010-02-26,9.65,9.7,9.48,9.59,4097559,0
2010-03-01,9.65,9.82,9.6,9.77,1235678,0
2010-03-02,9.95,10,9.82,9.96,1463803,0
2010-03-03,10,10.05,9.96,9.96,820138,0
2010-03-04,10,10.01,9.89,10,459231,0
2010-03-05,10.01,10.13,9.96,10.02,716761,0
2010-03-08,10.02,10.05,9.9,10,358781,0
2010-03-09,9.93,10.04,9.79,10,466430,0
2010-03-10,10.01,10.03,9.94,10,332903,0
2010-03-11,9.96,10,9.94,9.99,336272,0
2010-03-12,10.02,10.05,9.98,10,636875,0
2010-03-15,10,10,9.98,10,100735,0
2010-03-16,10,10.02,9.98,9.99,350030,0
2010-03-17,10,10,9.67,9.7,370421,0
2010-03-18,9.88,9.95,9.65,9.88,812530,0
2010-03-19,9.85,9.9,9.71,9.75,209853,0
2010-03-22,9.66,10,9.66,10,234933,0
2010-03-23,10.02,10.12,9.92,9.96,120284,0
2010-03-24,10,10,9.8,9.89,127567,0
2010-03-25,9.85,9.93,9.74,9.87,286232,0
2010-03-26,9.84,9.9,9.78,9.84,153970,0
2010-03-29,9.9,9.96,9.79,9.84,336403,0
2010-03-30,10,10,9.82,9.88,204703,0
2010-03-31,9.9,10.13,9.88,9.89,333046,0
2010-04-01,10,10.1,9.95,10.02,514283,0
2010-04-05,10.05,10.15,10.03,10.07,476219,0
2010-04-06,10.15,10.3,10.07,10.28,432740,0
2010-04-07,10.4,10.5,10.29,10.49,833150,0
2010-04-08,10.55,10.66,10.39,10.57,777735,0
2010-04-09,10.53,10.71,10.53,10.69,579031,0
2010-04-12,10.7,10.75,10.65,10.7,477655,0
2010-04-13,10.76,10.76,10.46,10.46,527882,0
2010-04-14,10.64,10.64,10.38,10.52,373531,0
2010-04-15,10.61,10.96,10.36,10.87,1783992,0
2010-04-16,10.83,10.95,10.61,10.78,2151213,0
2010-04-19,10.8,10.87,10.6,10.75,1008717,0
2010-04-20,10.84,10.9,10.75,10.75,679224,0
2010-04-21,10.8,10.95,10.74,10.95,450915,0
2010-04-22,10.95,10.98,10.65,10.66,634518,0
2010-04-23,10.78,10.81,10.63,10.78,548582,0
2010-04-26,10.84,10.84,10.62,10.65,485852,0
2010-04-27,10.65,11,10.61,11,1239192,0
2010-04-28,11.02,11.05,10.83,10.9,991666,0
2010-04-29,10.95,11,10.79,11,1043528,0
2010-04-30,11.02,11.36,10.98,11.16,1097283,0
2010-05-03,11.36,11.52,11.21,11.4,847471,0
2010-05-04,11.44,11.45,10.98,10.98,1849385,0
2010-05-05,10.96,11.11,10.68,11,957360,0
2010-05-06,11.12,11.86,11.08,11.82,1868590,0
2010-05-07,11.67,12.51,11.6,12.2,2530854,0
2010-05-10,11.89,12.76,11.89,12.1,2040774,0
2010-05-11,12.7,12.7,12.2,12.5,1994729,0
2010-05-12,12.77,12.85,12.13,12.16,1682486,0
2010-05-13,12.16,12.28,11.75,12.02,1122785,0
2010-05-14,12.54,12.77,12.09,12.67,1645746,0
2010-05-17,12.79,13.07,12.4,12.44,1590221,0
2010-05-18,12.34,12.43,11.88,11.96,2086466,0
2010-05-19,12.02,12.17,11.53,11.55,1020353,0
2010-05-20,11.55,12,11.55,11.85,1325119,0
2010-05-21,11.98,11.98,11.7,11.79,457158,0
2010-05-24,11.99,12.29,11.91,12.21,578798,0
2010-05-25,12.38,12.46,12.08,12.46,1045133,0
2010-05-26,11.49,11.69,11.39,11.4,10398469,0
2010-05-27,11.5,11.55,11.44,11.47,1968657,0
2010-05-28,11.57,11.57,11.47,11.53,1313091,0
2010-06-01,11.61,11.65,11.49,11.59,1484806,0
2010-06-02,11.63,11.63,11.47,11.6,1070645,0
2010-06-03,11.56,11.6,11.4,11.43,771846,0
2010-06-04,11.45,11.8,11.27,11.8,1332954,0
2010-06-07,11.8,12.14,11.57,12.05,1637842,0
2010-06-08,12.05,12.08,11.74,11.75,1437070,0
2010-06-09,11.77,11.77,11.55,11.68,636868,0
2010-06-10,11.6,11.68,11.53,11.55,564017,0
2010-06-11,11.6,11.93,11.59,11.88,603267,0
2010-06-14,11.91,11.93,11.7,11.72,566404,0
2010-06-15,11.82,11.82,11.65,11.72,539400,0
2010-06-16,11.76,11.86,11.64,11.7,485184,0
2010-06-17,11.88,11.9,11.79,11.87,707938,0
2010-06-18,11.91,11.95,11.78,11.8,907304,0
2010-06-21,11.85,11.89,11.51,11.57,735794,0
2010-06-22,11.68,11.87,11.65,11.8,609280,0
2010-06-23,11.75,11.78,11.6,11.69,561738,0
2010-06-24,11.7,11.86,11.65,11.8,412077,0
2010-06-25,11.94,11.95,11.8,11.85,569395,0
2010-06-28,11.85,11.94,11.7,11.76,404386,0
2010-06-29,11.7,11.84,11.57,11.69,607733,0
2010-06-30,11.74,11.9,11.62,11.74,506717,0
2010-07-01,11.69,11.75,11.44,11.57,826740,0
2010-07-02,11.65,11.77,11.5,11.77,466868,0
2010-07-06,11.79,11.79,11.5,11.62,618494,0
2010-07-07,11.58,11.72,11.55,11.64,225621,0
2010-07-08,11.61,11.69,11.54,11.57,278212,0
2010-07-09,11.77,11.77,11.6,11.66,488385,0
2010-07-12,11.67,11.82,11.45,11.47,352578,0
2010-07-13,11.7,11.75,11.56,11.59,258891,0
2010-07-14,11.59,11.61,11.46,11.6,487346,0
2010-07-15,11.6,11.66,11.51,11.56,155102,0
2010-07-16,11.47,11.49,11.34,11.44,499155,0
2010-07-19,11.37,11.37,10.82,10.84,1619038,0
2010-07-20,10.85,11.05,10.85,11.04,503711,0
2010-07-21,11.06,11.06,10.68,11.02,655983,0
2010-07-22,10.95,11.21,10.92,11.2,546047,0
2010-07-23,11.18,11.24,11,11.1,456703,0
2010-07-26,11,11.07,10.81,10.98,609950,0
2010-07-27,10.88,10.94,10.65,10.73,806119,0
2010-07-28,10.8,10.8,10.68,10.8,381040,0
2010-07-29,10.7,10.88,10.7,10.82,300058,0
2010-07-30,10.8,11.02,10.8,11.02,352528,0
2010-08-02,11.12,11.12,10.98,11.01,323985,0
2010-08-03,11.06,11.08,10.99,11.07,224857,0
2010-08-04,11.2,11.26,11.16,11.21,401513,0
2010-08-05,11.29,11.29,11.15,11.19,134876,0
2010-08-06,11.34,11.36,11.23,11.36,360407,0
2010-08-09,11.4,11.4,11.24,11.26,353788,0
2010-08-10,11.25,11.4,11.15,11.34,370369,0
2010-08-11,11.35,11.38,11.16,11.2,310368,0
2010-08-12,11.52,11.52,11.29,11.34,343525,0
2010-08-13,11.39,11.4,11.31,11.34,323992,0
2010-08-16,11.48,11.51,11.4,11.43,348180,0
2010-08-17,11.49,11.5,11.41,11.47,311327,0
2010-08-18,11.46,11.55,11.4,11.47,348099,0
2010-08-19,11.51,11.58,11.49,11.52,250734,0
2010-08-20,11.52,11.61,11.41,11.59,338840,0
2010-08-23,11.65,11.66,11.55,11.63,291202,0
2010-08-24,11.55,11.73,11.45,11.73,633783,0
2010-08-25,11.71,11.89,11.66,11.89,1014448,0
2010-08-26,11.83,12.03,11.72,11.97,583327,0
2010-08-27,12.09,12.12,11.85,12.04,703408,0
2010-08-30,12.04,12.04,11.8,11.96,385513,0
2010-08-31,12.08,12.09,11.94,12,447389,0
2010-09-01,12.02,12.08,11.78,11.87,307553,0
2010-09-02,11.86,11.95,11.82,11.85,331115,0
2010-09-03,11.71,11.78,11.6,11.63,797012,0
2010-09-07,11.72,11.77,11.56,11.56,724110,0
2010-09-08,11.62,11.65,11.46,11.46,521158,0
2010-09-09,11.49,11.56,11.38,11.44,878316,0
2010-09-10,11.47,11.47,11.36,11.38,559097,0
2010-09-13,11.4,11.41,11.27,11.27,355585,0
2010-09-14,11.45,11.6,11.41,11.52,1157221,0
2010-09-15,11.55,11.62,11.42,11.42,426991,0
2010-09-16,11.63,11.65,11.47,11.47,1001849,0
2010-09-17,11.3,11.37,11.2,11.3,5719448,0
2010-09-20,11.34,11.4,11.31,11.34,2691448,0
2010-09-21,11.36,11.39,11.27,11.38,1568816,0
2010-09-22,11.4,11.45,11.35,11.36,2722701,0
2010-09-23,11.4,11.41,11.34,11.39,1678486,0
2010-09-24,11.43,11.43,11.33,11.39,1724107,0
2010-09-27,11.42,11.42,11.37,11.39,1465412,0
2010-09-28,11.35,11.47,11.32,11.44,1530732,0
2010-09-29,11.47,11.5,11.37,11.43,1282730,0
2010-09-30,11.46,11.49,11.36,11.46,1353013,0
2010-10-01,11.5,11.65,11.48,11.63,1039279,0
2010-10-04,11.63,11.64,11.48,11.53,981537,0
2010-10-05,11.69,11.76,11.61,11.72,1483176,0
2010-10-06,11.79,11.95,11.76,11.93,2230898,0
2010-10-07,11.97,11.98,11.59,11.63,1348819,0
2010-10-08,11.7,11.89,11.67,11.79,680669,0
2010-10-11,11.8,11.86,11.71,11.86,601995,0
2010-10-12,11.79,11.85,11.76,11.82,558352,0
2010-10-13,11.82,12.05,11.82,12.02,1836525,0
2010-10-14,12.04,12.14,11.92,12.1,1583097,0
2010-10-15,12.26,12.26,11.91,12.05,979926,0
2010-10-18,12.06,12.23,12,12.19,1109820,0
2010-10-19,11.9,12.03,11.77,11.9,2254922,0
2010-10-20,12.01,12.04,11.9,11.98,807065,0
2010-10-21,12,12,11.7,11.75,1116710,0
2010-10-22,11.82,11.83,11.72,11.79,586485,0
2010-10-25,12.03,12.03,11.75,11.75,1225228,0
2010-10-26,11.74,11.83,11.69,11.69,927599,0
2010-10-27,11.65,11.68,11.57,11.61,1019902,0
2010-10-28,11.75,11.86,11.66,11.85,656110,0
2010-10-29,11.89,11.99,11.83,11.89,960602,0
2010-11-01,11.94,11.97,11.84,11.88,821746,0
2010-11-02,11.98,11.98,11.81,11.88,593807,0
2010-11-03,11.88,11.91,11.63,11.88,913946,0
2010-11-04,12.11,12.35,12.05,12.33,1272366,0
2010-11-05,12.28,12.43,12.2,12.35,682665,0
2010-11-08,12.36,12.59,12.3,12.57,1212617,0
2010-11-09,12.6,12.7,12.31,12.4,2071241,0
2010-11-10,12.51,12.52,12.2,12.4,1127322,0
2010-11-11,12.45,12.45,12.35,12.4,808254,0
2010-11-12,12.24,12.35,11.98,12.12,1350954,0
2010-11-15,12.16,12.2,11.99,12.03,720782,0
2010-11-16,11.96,12.01,11.75,11.87,1140481,0
2010-11-17,11.88,11.96,11.81,11.84,563660,0
2010-11-18,12.05,12.06,11.93,11.93,930667,0
2010-11-19,11.9,12.04,11.84,11.94,692981,0
2010-11-22,11.92,12.09,11.89,12.07,556755,0
2010-11-23,12.12,12.23,12.07,12.13,1058945,0
2010-11-24,12.2,12.2,12.08,12.1,346337,0
2010-11-26,11.93,12,11.93,11.99,224286,0
2010-11-29,12.02,12.09,11.95,11.98,708485,0
2010-11-30,12.11,12.3,12.11,12.25,1228176,0
2010-12-01,12.26,12.3,12.18,12.21,760820,0
2010-12-02,12.21,12.33,12.17,12.19,1083459,0
2010-12-03,12.36,12.49,12.34,12.47,912489,0
2010-12-06,12.58,12.67,12.46,12.66,1051566,0
2010-12-07,12.72,12.73,12.47,12.5,1427008,0
2010-12-08,12.4,12.42,12.05,12.19,1683879,0
2010-12-09,12.31,12.35,12.14,12.14,1519576,0
2010-12-10,12.08,12.22,12.06,12.2,547976,0
2010-12-13,12.25,12.3,12.16,12.17,542255,0
2010-12-14,12.2,12.37,12.19,12.29,714251,0
2010-12-15,12.24,12.28,12.13,12.13,598808,0
2010-12-16,12.11,12.11,11.95,11.98,1147479,0
2010-12-17,12,12.06,11.94,12.01,728235,0
2010-12-20,12.11,12.17,12.04,12.13,367806,0
2010-12-21,12.14,12.16,12.05,12.07,438472,0
2010-12-22,12.09,12.13,12,12.06,304307,0
2010-12-23,12.04,12.08,11.96,12.07,308599,0
2010-12-27,12.07,12.15,12.05,12.13,196261,0
2010-12-28,12.27,12.35,12.22,12.35,443145,0
2010-12-29,12.39,12.4,12.3,12.35,527827,0
2010-12-30,12.32,12.34,12.23,12.25,332071,0
2010-12-31,12.33,12.36,12.29,12.34,452197,0
2011-01-03,12.36,12.4,12.26,12.26,371439,0
2011-01-04,12.18,12.18,11.94,12.06,1387396,0
2011-01-05,11.96,12.04,11.83,11.97,1124340,0
2011-01-06,11.97,12,11.76,11.76,2078158,0
2011-01-07,11.74,11.95,11.73,11.85,904574,0
2011-01-10,11.84,11.99,11.81,11.98,654285,0
2011-01-11,12.02,12.07,11.95,11.99,551046,0
2011-01-12,11.98,12.09,11.92,12.07,524669,0
2011-01-13,12.13,12.14,11.92,11.93,701306,0
2011-01-14,11.82,11.9,11.7,11.73,735049,0
2011-01-18,11.85,11.89,11.8,11.83,349856,0
2011-01-19,11.94,11.95,11.8,11.82,411560,0
2011-01-20,11.69,11.7,11.51,11.52,1149862,0
2011-01-21,11.49,11.56,11.41,11.54,561617,0
2011-01-24,11.67,11.77,11.55,11.62,1233300,0
2011-01-25,11.5,11.62,11.46,11.51,951338,0
2011-01-26,11.54,11.85,11.41,11.73,682322,0
2011-01-27,11.66,11.7,11.43,11.49,895522,0
2011-01-28,11.57,11.9,11.52,11.7,1200252,0
2011-01-31,11.61,11.82,11.61,11.74,807909,0
2011-02-01,11.84,11.92,11.71,11.9,1338800,0
2011-02-02,11.87,11.99,11.76,11.99,1419031,0
2011-02-03,12.04,12.3,11.9,12.25,1327339,0
2011-02-04,12.38,12.38,12.05,12.07,970288,0
2011-02-07,12.15,12.19,12.08,12.16,488305,0
2011-02-08,12.2,12.4,12.18,12.25,708928,0
2011-02-09,12.3,12.35,12.2,12.27,389672,0
2011-02-10,12.19,12.32,12.15,12.25,394584,0
2011-02-11,12.32,12.32,12.17,12.22,250385,0
2011-02-14,12.27,12.3,12.21,12.25,416080,0
2011-02-15,12.3,12.35,12.14,12.15,493144,0
2011-02-16,12.25,12.3,12.15,12.27,493551,0
2011-02-18,12.39,12.4,12.29,12.33,837747,0
2011-02-22,12.48,12.62,12.39,12.47,859893,0
2011-02-23,12.5,12.66,12.46,12.51,1371158,0
2011-02-24,12.53,12.58,12.35,12.42,1680722,0
2011-02-25,12.49,12.5,12.37,12.41,778274,0
2011-02-28,12.49,12.5,12.41,12.43,519542,0
2011-03-01,12.53,12.75,12.5,12.75,1238334,0
2011-03-02,12.77,12.91,12.76,12.91,691445,0
2011-03-03,12.74,12.85,12.68,12.79,631375,0
2011-03-04,12.84,12.92,12.8,12.89,487960,0
2011-03-07,13.1,13.13,12.93,13.02,1406343,0
2011-03-08,13.02,13.05,12.75,12.91,427744,0
2011-03-09,12.99,13,12.72,12.72,594730,0
2011-03-10,12.62,12.64,12.42,12.55,813386,0
2011-03-11,12.5,12.7,12.45,12.49,520777,0
2011-03-14,12.65,12.8,12.65,12.76,959540,0
2011-03-15,12.47,12.68,12.41,12.64,1509674,0
2011-03-16,12.66,12.68,12.46,12.53,758147,0
2011-03-17,12.51,12.69,12.5,12.51,726430,0
2011-03-18,12.66,12.72,12.6,12.71,552052,0
2011-03-21,12.96,13.03,12.83,12.87,735294,0
2011-03-22,12.88,12.94,12.77,12.77,548706,0
2011-03-23,12.87,13.01,12.77,12.79,1243140,0
2011-03-24,12.84,12.9,12.66,12.69,1210386,0
2011-03-25,12.76,12.82,12.68,12.68,671577,0
2011-03-28,12.59,12.62,12.49,12.53,1020659,0
2011-03-29,12.49,12.56,12.46,12.53,663362,0
2011-03-30,12.64,12.65,12.46,12.51,636838,0
2011-03-31,12.61,12.66,12.58,12.64,515360,0
2011-04-01,12.55,12.61,12.4,12.57,621967,0
2011-04-04,12.66,12.71,12.62,12.66,384632,0
2011-04-05,12.45,12.64,12.42,12.58,5758085,0
2011-04-06,12.61,12.65,12.53,12.57,2025715,0
2011-04-07,12.6,12.64,12.56,12.6,1176826,0
2011-04-08,12.68,12.76,12.58,12.74,2713299,0
2011-04-11,12.73,12.76,12.55,12.63,1195750,0
2011-04-12,12.65,12.66,12.47,12.48,927339,0
2011-04-13,12.6,12.64,12.5,12.6,1206603,0
2011-04-14,12.62,12.9,12.57,12.9,2356316,0
2011-04-15,12.91,13.09,12.8,12.88,1987217,0
2011-04-18,12.97,13.2,12.85,13.16,2444974,0
2011-04-19,13.54,13.54,13.11,13.25,1416702,0
2011-04-20,13.32,13.4,13.2,13.23,1896050,0
2011-04-21,13.3,13.53,13.29,13.37,2113921,0
2011-04-25,13.42,13.75,13.25,13.28,1445477,0
2011-04-26,13.2,13.32,12.98,13.08,1568542,0
2011-04-27,13.13,13.45,13.11,13.4,1965723,0
2011-04-28,13.49,13.65,13.38,13.58,2561917,0
2011-04-29,13.63,13.92,13.58,13.83,2118330,0
2011-05-02,13.66,13.96,13.4,13.43,1871400,0
2011-05-03,13.41,13.52,13.08,13.22,3105756,0
2011-05-04,13.21,13.31,12.83,12.99,2247723,0
2011-05-05,12.88,12.9,12.38,12.46,4099378,0
2011-05-06,12.67,12.8,12.59,12.73,1584511,0
2011-05-09,12.88,13.07,12.88,13.05,1568177,0
2011-05-10,13.04,13.18,13.03,13.11,1099975,0
2011-05-11,13.05,13.12,12.86,12.89,1081316,0
2011-05-12,12.74,12.98,12.66,12.91,1557954,0
2011-05-13,12.98,13.02,12.68,12.83,775001,0
2011-05-16,12.83,12.94,12.75,12.76,578160,0
2011-05-17,12.65,12.72,12.58,12.66,887655,0
2011-05-18,12.8,12.91,12.76,12.88,823856,0
2011-05-19,12.84,12.94,12.82,12.9,542349,0
2011-05-20,12.93,13.13,12.83,13.1,728482,0
2011-05-23,13.08,13.16,13.05,13.1,845765,0
2011-05-24,13.5,13.5,13.14,13.23,683600,0
2011-05-25,13.27,13.38,13.25,13.29,795849,0
2011-05-26,13.26,13.28,13.16,13.25,633302,0
2011-05-27,13.29,13.42,13.29,13.4,776873,0
2011-05-31,13.45,13.47,13.3,13.37,916124,0
2011-06-01,13.37,13.54,13.3,13.34,1631959,0
2011-06-02,13.34,13.39,13.15,13.29,810907,0
2011-06-03,13.33,13.58,13.32,13.52,1569247,0
2011-06-06,13.58,13.66,13.48,13.55,772758,0
2011-06-07,13.59,13.68,13.47,13.5,916288,0
2011-06-08,13.49,13.5,13.37,13.41,582499,0
2011-06-09,13.4,13.5,13.35,13.46,1017620,0
2011-06-10,13.33,13.35,13.2,13.21,1140843,0
2011-06-13,13.15,13.21,13.01,13.07,728428,0
2011-06-14,13.05,13.21,13.05,13.2,612244,0
2011-06-15,13.17,13.47,13.15,13.47,2215481,0
2011-06-16,13.43,13.51,13.39,13.5,1538367,0
2011-06-17,13.5,13.6,13.47,13.59,882323,0
2011-06-20,13.6,13.69,13.5,13.51,695515,0
2011-06-21,13.57,13.65,13.54,13.62,649939,0
2011-06-22,13.64,13.75,13.63,13.65,1056912,0
2011-06-23,13.45,13.45,13.3,13.42,1070906,0
2011-06-24,13.39,13.39,13.17,13.17,1021867,0
2011-06-27,13.12,13.17,12.98,13,1470097,0
2011-06-28,13.05,13.1,13.01,13.02,1572857,0
2011-06-29,13.09,13.2,13.06,13.17,860926,0
2011-06-30,13.16,13.21,13.04,13.05,1046201,0
2011-07-01,12.97,12.98,12.78,12.82,2204181,0
2011-07-05,12.97,13.1,12.96,13.06,932852,0
2011-07-06,13.12,13.73,13.12,13.31,1797576,0
2011-07-07,13.35,13.37,13.25,13.34,457139,0
2011-07-08,13.46,13.48,13.43,13.45,554488,0
2011-07-11,13.56,13.65,13.47,13.65,1153478,0
2011-07-12,13.65,13.87,13.59,13.87,1516477,0
2011-07-13,14.01,14.09,13.97,14.06,1859482,0
2011-07-14,14.17,14.22,14.08,14.17,1327856,0
2011-07-15,13.81,13.9,13.72,13.9,7404997,0
2011-07-18,13.98,13.99,13.9,13.92,2532206,0
2011-07-19,13.94,13.95,13.74,13.84,2312779,0
2011-07-20,13.8,13.92,13.79,13.89,1251343,0
2011-07-21,13.9,13.91,13.8,13.83,1170268,0
2011-07-22,13.94,13.98,13.9,13.93,1288931,0
2011-07-25,14.05,14.05,13.96,14.02,1545670,0
2011-07-26,14.01,14.05,13.93,14.05,1058487,0
2011-07-27,14.1,14.11,13.89,13.97,1549451,0
2011-07-28,14.03,14.03,13.88,13.93,908938,0
2011-07-29,14.03,14.09,13.98,13.99,1942959,0
2011-08-01,13.92,14.08,13.89,13.96,1314273,0
2011-08-02,14.1,14.28,14.06,14.17,3761339,0
2011-08-03,14.31,14.4,14.19,14.21,3110587,0
2011-08-04,14.4,14.45,14.05,14.2,5981634,0
2011-08-05,14.32,14.4,14.19,14.35,3030619,0
2011-08-08,14.74,14.95,14.61,14.85,5457708,0
2011-08-09,15.14,15.33,14.8,14.94,6120291,0
2011-08-10,15.25,15.62,15.19,15.6,4548513,0
2011-08-11,15.36,15.48,15.01,15.3,4170564,0
2011-08-12,15.14,15.17,14.93,15.17,2097891,0
2011-08-15,15.12,15.52,15.06,15.48,2422466,0
2011-08-16,15.59,15.76,15.55,15.72,2025762,0
2011-08-17,15.74,15.77,15.62,15.77,1316874,0
2011-08-18,16.01,16.32,15.96,16.13,6108791,0
2011-08-19,16.82,16.86,16.25,16.38,4751312,0
2011-08-22,16.66,16.68,16.43,16.61,4232614,0
2011-08-23,16.34,16.39,15.63,15.65,5281681,0
2011-08-24,15.64,15.71,14.91,15.06,5926664,0
2011-08-25,14.6,15.3,14.42,15.26,4784494,0
2011-08-26,15.32,15.86,15.23,15.85,2864609,0
2011-08-29,15.73,15.73,15.42,15.55,2005321,0
2011-08-30,15.93,16.09,15.77,16.06,1774087,0
2011-08-31,15.96,16.1,15.79,15.91,1506121,0
2011-09-01,15.91,16,15.86,15.95,1111823,0
2011-09-02,16.41,16.5,16.33,16.48,1694751,0
2011-09-06,16.68,16.7,16.33,16.55,2566738,0
2011-09-07,15.93,16.18,15.74,16.04,2709432,0
2011-09-08,16.41,16.48,16.21,16.46,1984125,0
2011-09-09,16.29,16.44,16.17,16.31,1705479,0
2011-09-12,16.15,16.18,15.72,15.87,2130451,0
2011-09-13,15.98,16.24,15.88,16.13,1655103,0
2011-09-14,16.1,16.13,15.73,15.88,2210761,0
2011-09-15,15.68,15.79,15.53,15.75,2524251,0
2011-09-16,15.73,16,15.67,15.88,1757195,0
2011-09-19,15.95,15.99,15.44,15.48,2114886,0
2011-09-20,15.48,15.9,15.46,15.85,1758945,0
2011-09-21,15.78,16.01,15.68,15.75,1225117,0
2011-09-22,15.36,15.36,14.97,15.14,3564579,0
2011-09-23,14.7,14.76,14,14.11,6978840,0
2011-09-26,13.88,14.03,13.59,13.87,4743162,0
2011-09-27,14.3,14.52,14.27,14.32,3563582,0
2011-09-28,14.38,14.43,13.81,13.92,2000382,0
2011-09-29,14.02,14.1,13.88,14.06,1288636,0
2011-09-30,14.01,14.16,13.91,14.03,1722750,0
2011-10-03,14.33,14.44,14.28,14.3,1946487,0
2011-10-04,14.31,14.35,13.82,14.07,1959915,0
2011-10-05,14.02,14.32,13.95,14.27,1603281,0
2011-10-06,14.34,14.52,14.26,14.48,1997970,0
2011-10-07,14.54,14.54,14.19,14.29,863813,0
2011-10-10,14.52,14.75,14.48,14.75,1166881,0
2011-10-11,14.62,14.7,14.55,14.62,1041011,0
2011-10-12,14.75,14.78,14.63,14.71,881679,0
2011-10-13,14.63,14.67,14.47,14.61,866020,0
2011-10-14,14.74,14.76,14.58,14.68,1117923,0
2011-10-17,14.77,14.77,14.57,14.61,762611,0
2011-10-18,14.4,14.52,14.1,14.51,1674768,0
2011-10-19,14.45,14.46,14.25,14.26,721660,0
2011-10-20,14.1,14.16,13.85,13.97,2287749,0
2011-10-21,14.19,14.24,14.08,14.18,1063421,0
2011-10-24,14.3,14.47,14.28,14.4,1360685,0
2011-10-25,14.42,15,14.35,14.8,4005655,0
2011-10-26,14.97,15.09,14.94,15.05,2667041,0
2011-10-27,15.07,15.19,14.99,15.06,3225064,0
2011-10-28,15.05,15.08,14.9,14.91,4285711,0
2011-10-31,14.73,14.84,14.7,14.78,616846,0
2011-11-01,14.49,14.85,14.44,14.85,882646,0
2011-11-02,14.95,15.09,14.88,15.02,782840,0
2011-11-03,15.24,15.35,15.13,15.3,911932,0
2011-11-04,15.24,15.27,15.13,15.23,548531,0
2011-11-07,15.42,15.64,15.4,15.63,1569100,0
2011-11-08,15.58,15.66,15.42,15.52,1027409,0
2011-11-09,15.58,15.61,15.3,15.37,1477493,0
2011-11-10,15.39,15.39,15.02,15.29,1270267,0
2011-11-11,15.37,15.55,15.37,15.54,731606,0
2011-11-14,15.54,15.55,15.42,15.48,582107,0
2011-11-15,15.48,15.52,15.32,15.45,870341,0
2011-11-16,15.26,15.35,15.15,15.25,1207378,0
2011-11-17,15.09,15.12,14.76,14.88,1628200,0
2011-11-18,14.91,15.01,14.84,14.93,1305158,0
2011-11-21,14.84,14.84,14.41,14.59,1489812,0
2011-11-22,14.7,14.83,14.67,14.77,1031035,0
2011-11-23,14.72,14.79,14.58,14.76,2010878,0
2011-11-25,14.61,14.8,14.61,14.66,739794,0
2011-11-28,14.98,15,14.86,14.92,1268770,0
2011-11-29,14.95,15.01,14.87,14.95,930691,0
2011-11-30,15.24,15.28,15.18,15.28,981791,0
2011-12-01,15.26,15.38,15.19,15.31,1045066,0
2011-12-02,15.4,15.42,15.3,15.4,1415912,0
2011-12-05,15.34,15.4,15.08,15.13,1418980,0
2011-12-06,15.04,15.18,14.95,15.13,1266525,0
2011-12-07,15.19,15.29,15.17,15.26,821691,0
2011-12-08,15.08,15.12,14.95,15.02,765411,0
2011-12-09,15.05,15.13,15,15.07,604098,0
2011-12-12,14.74,14.76,14.52,14.53,2472080,0
2011-12-13,14.53,14.66,14.15,14.2,3082476,0
2011-12-14,14.03,14.06,13.6,13.83,4908179,0
2011-12-15,13.97,14,13.73,13.84,2225408,0
2011-12-16,14,14.17,14,14.15,2406368,0
2011-12-19,14.15,14.18,14.01,14.04,1306039,0
2011-12-20,14.2,14.27,14.13,14.25,748371,0
2011-12-21,14.28,14.33,14.2,14.3,1132228,0
2011-12-22,14.21,14.26,14.14,14.17,1263646,0
2011-12-23,14.2,14.2,14.12,14.2,562959,0
2011-12-27,14.1,14.12,14,14.02,733367,0
2011-12-28,14,14,13.68,13.74,1402273,0
2011-12-29,13.55,13.73,13.45,13.72,1900253,0
2011-12-30,13.89,13.98,13.8,13.8,1044791,0
2012-01-03,14.08,14.23,14.06,14.15,1112503,0
2012-01-04,14.11,14.32,14.11,14.26,1140367,0
2012-01-05,14.14,14.47,14.13,14.42,1081858,0
2012-01-06,14.5,14.53,14.35,14.49,1597869,0
2012-01-09,14.53,14.55,14.26,14.29,1580116,0
2012-01-10,14.51,14.55,14.48,14.51,589501,0
2012-01-11,14.56,14.62,14.4,14.45,1389404,0
2012-01-12,14.57,14.66,14.49,14.51,776713,0
2012-01-13,14.44,14.5,14.18,14.48,1857856,0
2012-01-17,14.66,15.45,14.6,14.62,786661,0
2012-01-18,14.59,14.67,14.5,14.66,856134,0
2012-01-19,14.59,14.66,14.56,14.64,870164,0
2012-01-20,14.56,14.76,14.53,14.7,765628,0
2012-01-23,14.77,14.91,14.73,14.91,814852,0
2012-01-24,14.8,14.8,14.64,14.67,973287,0
2012-01-25,14.61,15.1,14.42,15.07,1836770,0
2012-01-26,15.24,15.29,15.17,15.23,1101815,0
2012-01-27,15.24,15.41,15.23,15.36,917715,0
2012-01-30,15.32,15.38,15.28,15.34,1240089,0
2012-01-31,15.15,15.19,15.05,15.1,8108493,0
2012-02-01,15.14,15.18,15.1,15.1,1655736,0
2012-02-02,15.17,15.23,15.12,15.18,2867349,0
2012-02-03,15.08,15.11,14.85,14.85,3630748,0
2012-02-06,14.82,14.92,14.77,14.91,1457969,0
2012-02-07,14.93,15.14,14.89,15.11,906311,0
2012-02-08,15.09,15.14,14.98,15.03,1080570,0
2012-02-09,15.19,15.19,15.02,15.04,1472833,0
2012-02-10,14.91,15,14.87,14.93,816807,0
2012-02-13,14.96,15,14.9,14.93,660031,0
2012-02-14,14.95,14.98,14.81,14.86,708046,0
2012-02-15,15,15.02,14.86,14.98,1449595,0
2012-02-16,14.87,15.02,14.83,14.99,848356,0
2012-02-17,15.03,15.03,14.9,14.92,508128,0
2012-02-21,15.16,15.19,15.11,15.18,1525981,0
2012-02-22,15.16,15.36,15.12,15.29,2457468,0
2012-02-23,15.29,15.37,15.23,15.33,1718746,0
2012-02-24,15.3,15.33,15.25,15.29,1043761,0
2012-02-27,15.28,15.36,15.21,15.24,1386867,0
2012-02-28,15.34,15.43,15.31,15.36,1672184,0
2012-02-29,15.34,15.38,14.71,14.75,3797339,0
2012-03-01,14.9,15,14.81,14.87,1087064,0
2012-03-02,14.83,14.94,14.8,14.87,969914,0
2012-03-05,14.86,14.86,14.69,14.79,710791,0
2012-03-06,14.48,14.58,14.45,14.58,1678873,0
2012-03-07,14.59,14.7,14.55,14.68,486829,0
2012-03-08,14.79,14.82,14.72,14.8,494992,0
2012-03-09,14.68,14.94,14.62,14.93,680354,0
2012-03-12,14.81,14.84,14.75,14.8,384971,0
2012-03-13,14.72,14.84,14.49,14.57,942447,0
2012-03-14,14.33,14.37,14.2,14.27,1660711,0
2012-03-15,14.28,14.49,14.25,14.42,628332,0
2012-03-16,14.34,14.44,14.32,14.44,495657,0
2012-03-19,14.36,14.45,14.33,14.39,1155932,0
2012-03-20,14.27,14.3,14.18,14.23,823340,0
2012-03-21,14.28,14.35,14.25,14.25,397336,0
2012-03-22,14.08,14.18,14.02,14.15,891483,0
2012-03-23,14.27,14.42,14.24,14.33,880068,0
2012-03-26,14.5,14.63,14.47,14.62,736166,0
2012-03-27,14.61,14.68,14.52,14.53,619259,0
2012-03-28,14.5,14.52,14.31,14.39,535750,0
2012-03-29,14.33,14.4,14.23,14.37,428652,0
2012-03-30,14.42,14.45,14.38,14.44,335443,0
2012-04-02,14.41,14.55,14.41,14.49,263160,0
2012-04-03,14.53,14.54,14.15,14.23,667536,0
2012-04-04,14.02,14.05,13.9,13.98,1541069,0
2012-04-05,14.03,14.1,13.98,14.04,590906,0
2012-04-09,14.18,14.21,14.06,14.1,739781,0
2012-04-10,14.12,14.29,14.03,14.27,905475,0
2012-04-11,14.25,14.3,14.22,14.26,494624,0
2012-04-12,14.23,14.43,14.22,14.4,615698,0
2012-04-13,14.37,14.39,14.18,14.26,495618,0
2012-04-16,14.23,14.27,14.15,14.18,351850,0
2012-04-17,14.2,14.23,14.03,14.16,989245,0
2012-04-18,14.09,14.13,14,14.03,692025,0
2012-04-19,14.08,14.15,13.98,14.04,663119,0
2012-04-20,14.02,14.06,13.92,13.96,3576110,0
2012-04-23,13.85,13.91,13.81,13.9,1596220,0
2012-04-24,13.92,13.99,13.9,13.93,1011967,0
2012-04-25,13.93,13.95,13.78,13.9,1750418,0
2012-04-26,13.99,14.1,13.97,14.07,1444555,0
2012-04-27,14.15,14.17,14.09,14.13,806515,0
2012-04-30,14.03,14.23,14.02,14.22,963403,0
2012-05-01,14.26,14.28,14.17,14.23,959704,0
2012-05-02,14.17,14.22,14.09,14.22,670594,0
2012-05-03,14.1,14.12,14,14.08,922343,0
2012-05-04,14.06,14.16,14.03,14.14,695448,0
2012-05-07,14.13,14.13,14.01,14.07,657466,0
2012-05-08,13.89,13.9,13.68,13.71,1831425,0
2012-05-09,13.53,13.67,13.5,13.64,1145322,0
2012-05-10,13.69,13.72,13.59,13.6,677454,0
2012-05-11,13.49,13.61,13.46,13.54,826330,0
2012-05-14,13.36,13.37,13.26,13.27,1365854,0
2012-05-15,13.24,13.31,13.08,13.09,1520606,0
2012-05-16,13.09,13.22,13.03,13.13,1251321,0
2012-05-17,13.27,13.55,13.22,13.52,1481537,0
2012-05-18,13.69,13.69,13.58,13.68,1135546,0
2012-05-21,13.64,13.71,13.6,13.64,887468,0
2012-05-22,13.58,13.63,13.34,13.38,1037868,0
2012-05-23,13.32,13.35,13.08,13.32,1034491,0
2012-05-24,13.42,13.46,13.2,13.29,624672,0
2012-05-25,13.32,13.4,13.3,13.38,402274,0
2012-05-29,13.52,13.52,13.22,13.27,1673369,0
2012-05-30,13.18,13.37,13.08,13.33,629254,0
2012-05-31,13.37,13.41,13.23,13.32,901752,0
2012-06-01,13.61,13.98,13.6,13.91,2776141,0
2012-06-04,13.91,13.93,13.82,13.91,857785,0
2012-06-05,13.89,13.94,13.85,13.94,1004330,0
2012-06-06,14.08,14.16,13.94,13.97,1771109,0
2012-06-07,14.05,14.06,13.64,13.74,784804,0
2012-06-08,13.6,13.77,13.6,13.77,619298,0
2012-06-11,13.81,13.84,13.66,13.82,647347,0
2012-06-12,13.85,13.98,13.84,13.92,391343,0
2012-06-13,14.02,14.03,13.93,13.95,702654,0
2012-06-14,14.04,14.11,13.91,14.07,1900174,0
2012-06-15,14.12,14.17,14.07,14.11,1290503,0
2012-06-18,14.09,14.18,14.01,14.13,936632,0
2012-06-19,14.14,14.15,14.04,14.04,649825,0
2012-06-20,13.97,14.04,13.8,13.96,972966,0
2012-06-21,13.76,13.8,13.5,13.54,1756544,0
2012-06-22,13.54,13.65,13.49,13.64,694055,0
2012-06-25,13.64,13.77,13.57,13.74,1090929,0
2012-06-26,13.67,13.7,13.56,13.59,528029,0
2012-06-27,13.66,13.67,13.54,13.59,420330,0
2012-06-28,14,14,13.4,13.43,623448,0
2012-06-29,13.79,13.84,13.73,13.79,1375801,0
2012-07-02,13.73,13.81,13.71,13.76,311190,0
2012-07-03,13.98,14.03,13.95,13.99,569255,0
2012-07-05,13.81,13.96,13.8,13.91,560341,0
2012-07-06,13.79,13.81,13.66,13.75,510771,0
2012-07-09,13.75,13.78,13.7,13.7,618246,0
2012-07-10,13.8,13.81,13.46,13.52,977688,0
2012-07-11,13.54,13.61,13.5,13.55,612427,0
2012-07-12,13.44,13.58,13.38,13.54,620268,0
2012-07-13,13.64,13.78,13.63,13.7,898310,0
2012-07-16,13.7,13.76,13.69,13.73,557000,0
2012-07-17,13.69,13.74,13.56,13.67,577912,0
2012-07-18,13.58,13.67,13.56,13.61,396372,0
2012-07-19,13.68,13.73,13.62,13.63,497237,0
2012-07-20,13.62,13.71,13.6,13.7,327339,0
2012-07-23,13.58,13.68,13.58,13.65,400938,0
2012-07-24,13.67,13.73,13.61,13.71,683696,0
2012-07-25,13.89,13.98,13.85,13.92,929339,0
2012-07-26,14,14.06,13.98,14.01,1106996,0
2012-07-27,14.1,14.13,14.03,14.09,724878,0
2012-07-30,14.03,14.13,13.94,14.1,620468,0
2012-07-31,14.13,14.13,14.01,14.06,1047253,0
2012-08-01,13.94,13.99,13.85,13.94,509904,0
2012-08-02,13.89,13.94,13.79,13.84,375616,0
2012-08-03,13.89,14.01,13.88,13.95,642171,0
2012-08-06,13.97,14.02,13.97,13.98,579095,0
2012-08-07,14,14.03,13.97,14,396196,0
2012-08-08,14,14.03,13.97,13.99,359540,0
2012-08-09,13.99,14.05,13.98,14.04,286286,0
2012-08-10,14.05,14.15,14.03,14.11,590765,0
2012-08-13,14.1,14.13,14,14.02,454972,0
2012-08-14,13.95,14,13.93,13.96,614250,0
2012-08-15,13.97,14.03,13.97,14,369668,0
2012-08-16,14.04,14.14,14,14.1,658081,0
2012-08-17,14.14,14.15,14.09,14.1,557564,0
2012-08-20,14.13,14.17,14.1,14.17,592408,0
2012-08-21,14.32,14.39,14.3,14.35,1104993,0
2012-08-22,14.36,14.54,14.34,14.52,991022,0
2012-08-23,14.62,14.8,14.6,14.69,2012825,0
2012-08-24,14.7,14.76,14.67,14.73,609001,0
2012-08-27,14.75,14.92,14.74,14.78,2556617,0
2012-08-28,14.82,14.85,14.76,14.76,1226493,0
2012-08-29,14.76,14.79,14.59,14.61,921035,0
2012-08-30,14.67,14.67,14.57,14.64,419374,0
2012-08-31,14.7,15,14.57,14.98,1197489,0
2012-09-04,15.01,15.12,14.99,15.1,1309424,0
2012-09-05,15.07,15.08,15,15.07,562037,0
2012-09-06,15.13,15.21,15.04,15.06,1517234,0
2012-09-07,14.84,15,14.8,14.89,13916203,0
2012-09-10,14.85,14.9,14.79,14.83,3066543,0
2012-09-11,14.89,14.92,14.84,14.85,1992499,0
2012-09-12,14.92,14.92,14.78,14.81,1735453,0
2012-09-13,14.84,15.15,14.75,15.06,5233244,0
2012-09-14,15.15,15.22,15.12,15.17,3083140,0
2012-09-17,15.22,15.24,15.05,15.07,2403200,0
2012-09-18,15.14,15.22,15.12,15.19,1431345,0
2012-09-19,15.23,15.23,15.15,15.18,1078850,0
2012-09-20,15.15,15.21,15.06,15.2,1296887,0
2012-09-21,15.3,15.34,15.19,15.29,2478382,0
2012-09-24,15.15,15.23,15.14,15.18,1150573,0
2012-09-25,15.21,15.26,15,15.05,3223429,0
2012-09-26,14.95,15,14.85,14.98,1079897,0
2012-09-27,15.1,15.25,15.07,15.21,978094,0
2012-09-28,15.21,15.25,15.13,15.2,582702,0
2012-10-01,15.2,15.3,15.19,15.23,1117395,0
2012-10-02,15.26,15.26,15.16,15.18,1167720,0
2012-10-03,15.24,15.28,15.2,15.25,870461,0
2012-10-04,15.31,15.42,15.31,15.38,1383210,0
2012-10-05,15.3,15.37,15.26,15.33,1217131,0
2012-10-08,15.21,15.28,15.2,15.26,733258,0
2012-10-09,15.2,15.24,15.1,15.14,862286,0
2012-10-10,15.12,15.17,15.07,15.14,662835,0
2012-10-11,15.16,15.23,15.15,15.16,429676,0
2012-10-12,15.16,15.17,15.04,15.06,512900,0
2012-10-15,14.96,14.99,14.81,14.92,1020449,0
2012-10-16,15.01,15.01,14.95,14.98,885630,0
2012-10-17,15,15.07,14.95,15.01,591731,0
2012-10-18,14.95,15,14.95,14.98,560697,0
2012-10-19,14.95,14.95,14.76,14.84,1024565,0
2012-10-22,14.85,14.88,14.82,14.87,765105,0
2012-10-23,14.75,14.75,14.65,14.66,1699882,0
2012-10-24,14.68,14.7,14.5,14.56,2957969,0
2012-10-25,14.66,14.7,14.6,14.64,1464461,0
2012-10-26,14.68,14.7,14.6,14.63,567802,0
2012-10-31,14.71,14.74,14.66,14.73,839985,0
2012-11-01,14.75,14.75,14.61,14.61,909402,0
2012-11-02,14.5,14.51,14.3,14.36,1459104,0
2012-11-05,14.38,14.42,14.36,14.41,566775,0
2012-11-06,14.45,14.72,14.43,14.67,969130,0
2012-11-07,14.73,14.8,14.6,14.73,1262102,0
2012-11-08,14.72,14.96,14.7,14.94,1293312,0
2012-11-09,14.94,14.97,14.84,14.85,1129765,0
2012-11-12,14.9,14.94,14.85,14.88,737301,0
2012-11-13,14.8,14.91,14.8,14.86,745158,0
2012-11-14,14.87,14.93,14.81,14.83,689480,0
2012-11-15,14.8,14.81,14.63,14.68,1627784,0
2012-11-16,14.63,14.69,14.6,14.66,652600,0
2012-11-19,14.8,14.82,14.75,14.76,842219,0
2012-11-20,14.79,14.79,14.67,14.7,753992,0
2012-11-21,14.71,14.74,14.59,14.68,2023611,0
2012-11-23,14.75,14.86,14.7,14.81,668990,0
2012-11-26,14.85,14.93,14.82,14.89,1000880,0
2012-11-27,14.87,14.9,14.84,14.88,903088,0
2012-11-28,14.56,14.7,14.55,14.69,1143841,0
2012-11-29,14.75,14.78,14.71,14.75,843000,0
2012-11-30,14.7,14.75,14.59,14.69,661136,0
2012-12-03,14.69,14.75,14.66,14.66,583929,0
2012-12-04,14.46,14.53,14.41,14.5,1201638,0
2012-12-05,14.49,14.5,14.38,14.45,706280,0
2012-12-06,14.4,14.55,14.39,14.46,842104,0
2012-12-07,14.5,14.6,14.47,14.58,644500,0
2012-12-10,14.7,14.7,14.58,14.63,432380,0
2012-12-11,14.59,14.64,14.57,14.64,765805,0
2012-12-12,14.69,14.77,14.58,14.68,1239943,0
2012-12-13,14.51,14.6,14.46,14.55,873950,0
2012-12-14,14.51,14.54,14.47,14.47,729012,0
2012-12-17,14.47,14.56,14.47,14.56,759828,0
2012-12-18,14.53,14.55,14.15,14.24,2057981,0
2012-12-19,14.17,14.21,14.1,14.21,1294674,0
2012-12-20,14.05,14.05,13.84,14.02,2018108,0
2012-12-21,14.02,14.09,14.01,14.03,1015388,0
2012-12-24,14.1,14.1,14.04,14.06,220728,0
2012-12-26,14.12,14.13,14.08,14.12,525967,0
2012-12-27,14.07,14.15,14.05,14.12,1345511,0
2012-12-28,14.1,14.13,13.99,14.05,1136948,0
2012-12-31,14.08,14.24,14.02,14.21,1683756,0
2013-01-02,14.33,14.43,14.29,14.35,1067711,0
2013-01-03,14.27,14.35,14.14,14.2,742375,0
2013-01-04,14.06,14.17,14,14.17,856103,0
2013-01-07,14.09,14.13,14.05,14.1,645823,0
2013-01-08,14.14,14.22,14.1,14.21,943234,0
2013-01-09,14.21,14.23,14.15,14.19,530360,0
2013-01-10,14.24,14.33,14.22,14.22,926685,0
2013-01-11,14.25,14.25,14.1,14.21,518161,0
2013-01-14,14.29,14.29,14.2,14.25,639495,0
2013-01-15,14.37,14.41,14.33,14.37,872092,0
2013-01-16,14.36,14.48,14.32,14.42,2083101,0
2013-01-17,14.4,14.56,14.36,14.52,1505800,0
2013-01-18,14.58,14.59,14.49,14.51,1162910,0
2013-01-22,14.52,14.62,14.52,14.58,1404691,0
2013-01-23,14.59,14.61,14.51,14.53,1248859,0
2013-01-24,14.45,14.48,14.35,14.35,1048963,0
2013-01-25,14.29,14.29,14.17,14.21,982038,0
2013-01-28,14.24,14.24,14.1,14.12,804990,0
2013-01-29,14.17,14.21,14.14,14.19,600547,0
2013-01-30,14.31,14.41,14.3,14.33,797483,0
2013-01-31,14.3,14.31,14.2,14.29,534857,0
2013-02-01,14.4,14.43,14.28,14.33,761143,0
2013-02-04,14.32,14.46,14.3,14.41,741399,0
2013-02-05,14.48,14.49,14.36,14.42,413336,0
2013-02-06,14.43,14.47,14.38,14.41,556139,0
2013-02-07,14.28,14.42,14.28,14.36,574337,0
2013-02-08,14.32,14.37,14.27,14.28,621242,0
2013-02-11,14.15,14.2,14.09,14.1,940830,0
2013-02-12,14.07,14.15,14.03,14.15,859874,0
2013-02-13,14.11,14.12,13.99,14,1154298,0
2013-02-14,14.03,14.06,13.92,13.96,859937,0
2013-02-15,13.78,13.78,13.51,13.61,4556910,0
2013-02-19,13.63,13.64,13.53,13.58,1918981,0
2013-02-20,13.46,13.5,13.06,13.11,4842825,0
2013-02-21,13.15,13.28,13.13,13.24,2408452,0
2013-02-22,13.24,13.27,13.18,13.27,1093337,0
2013-02-25,13.34,13.5,13.3,13.49,1716202,0
2013-02-26,13.49,13.73,13.39,13.69,1643865,0
2013-02-27,13.64,13.64,13.51,13.56,893176,0
2013-02-28,13.54,13.54,13.36,13.4,644931,0
2013-03-01,13.41,13.45,13.24,13.27,1192889,0
2013-03-04,13.32,13.34,13.19,13.24,1319469,0
2013-03-05,13.3,13.36,13.21,13.27,883214,0
2013-03-06,13.25,13.38,13.19,13.37,823342,0
2013-03-07,13.35,13.38,13.33,13.36,1166125,0
2013-03-08,13.26,13.38,13.23,13.34,649396,0
2013-03-11,13.34,13.36,13.32,13.34,512814,0
2013-03-12,13.45,13.59,13.45,13.51,1351824,0
2013-03-13,13.52,13.55,13.39,13.4,1071900,0
2013-03-14,13.35,13.47,13.35,13.39,2840870,0
2013-03-15,13.42,13.48,13.4,13.45,1595052,0
2013-03-18,13.62,13.66,13.54,13.57,1820218,0
2013-03-19,13.56,13.71,13.55,13.7,1034741,0
2013-03-20,13.65,13.68,13.61,13.64,888940,0
2013-03-21,13.72,13.77,13.69,13.75,1322180,0
2013-03-22,13.68,13.72,13.68,13.7,919675,0
2013-03-25,13.63,13.7,13.6,13.68,823287,0
2013-03-26,13.61,13.65,13.59,13.64,719827,0
2013-03-27,13.62,13.71,13.61,13.68,668844,0
2013-03-28,13.63,13.64,13.52,13.53,671283,0
2013-04-01,13.55,13.61,13.53,13.6,598342,0
2013-04-02,13.46,13.48,13.28,13.29,1766894,0
2013-04-03,13.23,13.27,12.98,13.07,3439044,0
2013-04-04,12.96,13.04,12.94,13.02,2756388,0
2013-04-05,13.14,13.31,13.1,13.27,1375954,0
2013-04-08,13.25,13.26,13.18,13.23,865435,0
2013-04-09,13.27,13.41,13.27,13.37,1191455,0
2013-04-10,13.32,13.32,13.06,13.08,1189463,0
2013-04-11,13.09,13.16,13.05,13.07,1724892,0
2013-04-12,12.89,12.89,12.32,12.34,6940542,0
2013-04-15,11.62,11.69,11.16,11.28,10828872,0
2013-04-16,11.62,11.63,11.31,11.38,5400913,0
2013-04-17,11.47,11.58,11.32,11.4,2469801,0
2013-04-18,11.49,11.61,11.45,11.53,2072843,0
2013-04-19,11.69,11.71,11.6,11.67,1331283,0
2013-04-22,11.9,11.95,11.83,11.93,2717222,0
2013-04-23,11.87,11.88,11.74,11.81,1403492,0
2013-04-24,11.87,11.96,11.86,11.94,1203582,0
2013-04-25,12.1,12.3,12.09,12.25,2003982,0
2013-04-26,12.3,12.41,12.13,12.19,1233011,0
2013-04-29,12.3,12.33,12.23,12.31,1139681,0
2013-04-30,12.31,12.37,12.23,12.34,862257,0
2013-05-01,12.17,12.22,12.03,12.2,946944,0
2013-05-02,12.26,12.33,12.24,12.29,1623817,0
2013-05-03,12.27,12.34,12.21,12.29,954300,0
2013-05-06,12.29,12.32,12.23,12.29,1020141,0
2013-05-07,12.15,12.15,12.02,12.09,1823242,0
2013-05-08,12.24,12.31,12.17,12.3,1006691,0
2013-05-09,12.22,12.29,12.13,12.16,523376,0
2013-05-10,11.92,12.06,11.81,12.05,1249345,0
2013-05-13,11.93,11.98,11.9,11.93,702472,0
2013-05-14,11.91,11.97,11.85,11.85,1218318,0
2013-05-15,11.79,11.79,11.52,11.58,3707656,0
2013-05-16,11.41,11.55,11.38,11.52,1791123,0
2013-05-17,11.42,11.46,11.27,11.28,3584304,0
2013-05-20,11.25,11.69,11.21,11.68,2945753,0
2013-05-21,11.41,11.52,11.34,11.43,1945435,0
2013-05-22,11.56,11.77,11.28,11.35,2059782,0
2013-05-23,11.54,11.6,11.46,11.58,1196665,0
2013-05-24,11.56,11.58,11.5,11.51,743822,0
2013-05-28,11.49,11.64,11.41,11.43,1813315,0
2013-05-29,11.5,11.59,11.46,11.58,704108,0
2013-05-30,11.74,11.79,11.72,11.75,1283401,0
2013-05-31,11.69,11.7,11.51,11.55,1386399,0
2013-06-03,11.61,11.78,11.57,11.75,656400,0
2013-06-04,11.64,11.66,11.56,11.65,474539,0
2013-06-05,11.68,11.73,11.62,11.67,867965,0
2013-06-06,11.65,11.83,11.63,11.74,707883,0
2013-06-07,11.55,11.58,11.45,11.49,2668887,0
2013-06-10,11.49,11.56,11.46,11.54,1784996,0
2013-06-11,11.4,11.51,11.39,11.47,607902,0
2013-06-12,11.45,11.61,11.43,11.55,737790,0
2013-06-13,11.5,11.53,11.41,11.47,1196816,0
2013-06-14,11.5,11.54,11.49,11.54,698707,0
2013-06-17,11.5,11.51,11.45,11.48,722632,0
2013-06-18,11.4,11.42,11.3,11.39,1887784,0
2013-06-19,11.42,11.44,11.24,11.25,1187689,0
2013-06-20,10.8,10.85,10.58,10.6,4068429,0
2013-06-21,10.73,10.79,10.7,10.71,2353391,0
2013-06-24,10.67,10.69,10.56,10.61,1842822,0
2013-06-25,10.58,10.62,10.53,10.58,1680824,0
2013-06-26,10.3,10.31,10.08,10.12,5059674,0
2013-06-27,10.17,10.21,9.9,9.93,2130046,0
2013-06-28,9.87,10.25,9.81,10.24,2735138,0
2013-07-01,10.3,10.48,10.27,10.43,1485351,0
2013-07-02,10.41,10.45,10.29,10.33,1296374,0
2013-07-03,10.37,10.46,10.35,10.35,855965,0
2013-07-05,10.2,10.23,10.02,10.15,800807,0
2013-07-08,10.23,10.3,10.22,10.29,826052,0
2013-07-09,10.37,10.47,10.33,10.38,1669096,0
2013-07-10,10.56,10.56,10.39,10.41,742365,0
2013-07-11,10.71,10.73,10.65,10.72,1034420,0
2013-07-12,10.7,10.73,10.6,10.71,869005,0
2013-07-15,10.57,10.75,10.56,10.7,642737,0
2013-07-16,10.7,10.79,10.66,10.76,707159,0
2013-07-17,10.79,10.83,10.58,10.62,746155,0
2013-07-18,10.7,10.73,10.67,10.67,803735,0
2013-07-19,10.76,10.8,10.74,10.79,702383,0
2013-07-22,11.02,11.17,11,11.12,1389938,0
2013-07-23,11.13,11.24,11.07,11.2,2681552,0
2013-07-24,11.16,11.17,10.96,10.97,2424834,0
2013-07-25,11,11.09,10.99,11.07,1450964,0
2013-07-26,11.02,11.13,10.93,11.1,731753,0
2013-07-29,11.1,11.12,11.06,11.08,606316,0
2013-07-30,11.04,11.07,10.98,11.05,880595,0
2013-07-31,11,11.12,10.89,11.02,1106249,0
2013-08-01,11.02,11.02,10.9,10.92,1007305,0
2013-08-02,10.91,10.97,10.82,10.88,783089,0
2013-08-05,10.89,10.91,10.79,10.83,663690,0
2013-08-06,10.72,10.77,10.64,10.66,1072851,0
2013-08-07,10.65,10.71,10.65,10.68,946852,0
2013-08-08,10.71,10.95,10.71,10.92,683474,0
2013-08-09,10.92,10.97,10.87,10.94,561759,0
2013-08-12,11.21,11.21,11.11,11.13,907910,0
2013-08-13,11.1,11.1,10.97,11.01,846974,0
2013-08-14,11.01,11.13,11.01,11.11,863073,0
2013-08-15,11.05,11.42,11.03,11.39,1823084,0
2013-08-16,11.46,11.52,11.36,11.49,1544940,0
2013-08-19,11.48,11.5,11.38,11.42,935406,0
2013-08-20,11.42,11.51,11.41,11.45,652062,0
2013-08-21,11.41,11.51,11.38,11.4,965841,0
2013-08-22,11.47,11.52,11.43,11.47,581958,0
2013-08-23,11.43,11.7,11.43,11.65,1249549,0
2013-08-26,11.7,11.73,11.61,11.73,855774,0
2013-08-27,11.85,11.9,11.82,11.83,1613496,0
2013-08-28,12,12,11.84,11.89,2860244,0
2013-08-29,11.87,11.87,11.78,11.81,804613,0
2013-08-30,11.72,11.8,11.69,11.71,497145,0
2013-09-03,11.79,11.9,11.75,11.85,656442,0
2013-09-04,11.71,11.71,11.62,11.68,756625,0
2013-09-05,11.66,11.66,11.43,11.45,787424,0
2013-09-06,11.56,11.65,11.56,11.62,665018,0
2013-09-09,11.63,11.64,11.58,11.59,502559,0
2013-09-10,11.43,11.44,11.34,11.41,743059,0
2013-09-11,11.41,11.41,11.34,11.39,668154,0
2013-09-12,11.14,11.16,11,11,1330545,0
2013-09-13,10.97,11.02,10.86,11.02,1453386,0
2013-09-16,11.04,11.04,10.87,10.89,651221,0
2013-09-17,10.89,10.94,10.85,10.9,748642,0
2013-09-18,10.8,11.41,10.78,11.41,1346150,0
2013-09-19,11.47,11.52,11.35,11.38,964388,0
2013-09-20,11.3,11.32,11.03,11.04,742387,0
2013-09-23,10.99,11.07,10.97,11,947139,0
2013-09-24,10.9,11.04,10.89,10.99,836088,0
2013-09-25,11.02,11.12,10.98,11.08,727557,0
2013-09-26,11.06,11.09,10.96,10.99,398949,0
2013-09-27,11.08,11.15,11.08,11.1,670987,0
2013-09-30,11.02,11.11,11,11.03,549705,0
2013-10-01,10.78,10.79,10.65,10.72,1484639,0
2013-10-02,10.77,10.99,10.77,10.92,728236,0
2013-10-03,10.88,10.97,10.85,10.92,482637,0
2013-10-04,10.94,10.94,10.83,10.89,570718,0
2013-10-07,10.9,11.02,10.9,10.95,491750,0
2013-10-08,11.01,11.02,10.92,10.93,311682,0
2013-10-09,10.82,10.87,10.73,10.81,958408,0
2013-10-10,10.77,10.79,10.65,10.65,715460,0
2013-10-11,10.51,10.53,10.45,10.48,1877732,0
2013-10-14,10.59,10.63,10.52,10.53,600029,0
2013-10-15,10.52,10.66,10.45,10.6,555926,0
2013-10-16,10.54,10.62,10.49,10.57,608656,0
2013-10-17,10.87,10.96,10.86,10.94,905414,0
2013-10-18,10.88,10.93,10.85,10.87,520442,0
2013-10-21,10.89,10.93,10.88,10.9,615788,0
2013-10-22,11,11.16,11,11.11,385871,0
2013-10-23,11.05,11.1,11.04,11.07,556987,0
2013-10-24,11.12,11.23,11.12,11.18,556969,0
2013-10-25,11.16,11.26,11.14,11.23,612452,0
2013-10-28,11.21,11.32,11.21,11.25,567318,0
2013-10-29,11.21,11.24,11.15,11.17,402893,0
2013-10-30,11.25,11.31,11.08,11.17,641984,0
2013-10-31,11.02,11.06,10.95,11,489436,0
2013-11-01,10.93,10.94,10.84,10.92,383318,0
2013-11-04,10.96,10.97,10.9,10.91,534957,0
2013-11-05,10.91,10.92,10.84,10.9,511089,0
2013-11-06,10.94,10.97,10.92,10.93,512367,0
2013-11-07,10.84,10.92,10.83,10.87,622944,0
2013-11-08,10.7,10.71,10.62,10.7,1451084,0
2013-11-11,10.68,10.68,10.63,10.66,459698,0
2013-11-12,10.6,10.64,10.47,10.52,700253,0
2013-11-13,10.56,10.59,10.51,10.54,629553,0
2013-11-14,10.64,10.73,10.63,10.67,762995,0
2013-11-15,10.67,10.69,10.63,10.67,935277,0
2013-11-18,10.62,10.63,10.52,10.55,1183606,0
2013-11-19,10.52,10.58,10.52,10.54,1077646,0
2013-11-20,10.52,10.52,10.22,10.28,4888475,0
2013-11-21,10.25,10.3,10.21,10.26,1965111,0
2013-11-22,10.27,10.31,10.25,10.27,1552796,0
2013-11-25,10.18,10.36,10.18,10.32,1821262,0
2013-11-26,10.26,10.32,10.24,10.27,1596928,0
2013-11-27,10.33,10.34,10.22,10.25,924731,0
2013-11-29,10.33,10.38,10.33,10.35,582766,0
2013-12-02,10.24,10.24,10.07,10.08,1551577,0
2013-12-03,10.08,10.14,10.04,10.09,1492399,0
2013-12-04,10.15,10.36,10.13,10.3,3617100,0
2013-12-05,10.16,10.24,10.09,10.16,1217728,0
2013-12-06,10.21,10.23,10.12,10.16,1225564,0
2013-12-09,10.21,10.27,10.18,10.26,1881116,0
2013-12-10,10.45,10.49,10.39,10.43,1322566,0
2013-12-11,10.43,10.44,10.33,10.33,1938925,0
2013-12-12,10.14,10.17,10.11,10.11,1638860,0
2013-12-13,10.17,10.23,10.16,10.2,2440974,0
2013-12-16,10.21,10.34,10.19,10.25,1783291,0
2013-12-17,10.19,10.28,10.15,10.17,1712633,0
2013-12-18,10.19,10.3,10.05,10.08,2076870,0
2013-12-19,9.91,9.95,9.83,9.83,5407821,0
2013-12-20,9.87,9.97,9.86,9.95,4764940,0
2013-12-23,9.79,9.96,9.79,9.94,3517269,0
2013-12-24,9.93,10,9.93,9.98,547720,0
2013-12-26,10.08,10.09,10.02,10.03,928620,0
2013-12-27,10.06,10.1,10.03,10.06,1607002,0
2013-12-30,9.99,10,9.89,9.9,1866381,0
2013-12-31,9.84,10.05,9.82,9.96,2841784,0
2014-01-02,10.13,10.2,10.11,10.14,783380,0
2014-01-03,10.2,10.28,10.18,10.24,905798,0
2014-01-06,10.29,10.34,10.14,10.27,1139780,0
2014-01-07,10.2,10.26,10.16,10.23,942331,0
2014-01-08,10.18,10.21,10.13,10.17,726027,0
2014-01-09,10.19,10.21,10.16,10.18,869059,0
2014-01-10,10.26,10.37,10.21,10.35,1076567,0
2014-01-13,10.36,10.45,10.36,10.45,1202382,0
2014-01-14,10.39,10.43,10.31,10.33,561776,0
2014-01-15,10.28,10.35,10.28,10.34,1236668,0
2014-01-16,10.35,10.36,10.31,10.34,546075,0
2014-01-17,10.38,10.45,10.37,10.43,713617,0
2014-01-21,10.32,10.36,10.3,10.34,884945,0
2014-01-22,10.34,10.35,10.28,10.28,411621,0
2014-01-23,10.43,10.54,10.43,10.51,910964,0
2014-01-24,10.55,10.58,10.49,10.56,851694,0
2014-01-27,10.53,10.54,10.42,10.45,1040004,0
2014-01-28,10.48,10.48,10.39,10.44,594751,0
2014-01-29,10.55,10.57,10.46,10.56,1067060,0
2014-01-30,10.39,10.39,10.3,10.34,673418,0
2014-01-31,10.41,10.44,10.32,10.38,698947,0
2014-02-03,10.39,10.52,10.37,10.46,1607506,0
2014-02-04,10.41,10.46,10.38,10.45,556864,0
2014-02-05,10.52,10.52,10.43,10.47,632936,0
2014-02-06,10.48,10.49,10.43,10.47,372101,0
2014-02-07,10.47,10.55,10.47,10.54,740512,0
2014-02-10,10.6,10.63,10.59,10.6,485046,0
2014-02-11,10.64,10.77,10.64,10.74,1052213,0
2014-02-12,10.75,10.8,10.72,10.75,792664,0
2014-02-13,10.78,10.85,10.77,10.85,656281,0
2014-02-14,11,11.03,10.96,11.02,1336847,0
2014-02-18,11.04,11.06,11.01,11.04,1029818,0
2014-02-19,11.03,11.04,10.91,10.92,611326,0
2014-02-20,10.96,11.04,10.93,11.02,941967,0
2014-02-21,11.02,11.07,10.98,11.01,474855,0
2014-02-24,11.09,11.16,11.08,11.15,595550,0
2014-02-25,11.1,11.19,11.1,11.16,501838,0
2014-02-26,11.12,11.12,11.01,11.06,563398,0
2014-02-27,11.1,11.14,11.05,11.08,384641,0
2014-02-28,11.08,11.09,11.01,11.04,713521,0
2014-03-03,11.25,11.3,11.22,11.26,761537,0
2014-03-04,11.11,11.16,11.08,11.11,667240,0
2014-03-05,11.13,11.18,11.12,11.14,403454,0
2014-03-06,11.2,11.28,11.19,11.25,455693,0
2014-03-07,11.08,11.16,11.07,11.16,444907,0
2014-03-10,11.15,11.19,11.12,11.14,377491,0
2014-03-11,11.21,11.24,11.15,11.22,435871,0
2014-03-12,11.36,11.43,11.35,11.41,746660,0
2014-03-13,11.4,11.45,11.36,11.43,899598,0
2014-03-14,11.57,11.57,11.44,11.5,771304,0
2014-03-17,11.45,11.52,11.34,11.36,905345,0
2014-03-18,11.25,11.33,11.25,11.28,390397,0
2014-03-19,11.19,11.2,11.04,11.04,748217,0
2014-03-20,11.03,11.08,11,11.02,606422,0
2014-03-21,11.14,11.14,11.08,11.09,453471,0
2014-03-24,10.94,10.98,10.87,10.88,613852,0
2014-03-25,10.91,10.95,10.9,10.91,333617,0
2014-03-26,10.9,10.91,10.79,10.8,825400,0
2014-03-27,10.79,10.8,10.72,10.75,551107,0
2014-03-28,10.71,10.77,10.68,10.75,486039,0
2014-03-31,10.74,10.76,10.66,10.67,465712,0
2014-04-01,10.7,10.7,10.61,10.63,924036,0
2014-04-02,10.73,10.75,10.71,10.71,676100,0
2014-04-03,10.66,10.7,10.65,10.67,285926,0
2014-04-04,10.78,10.84,10.75,10.83,293582,0
2014-04-07,10.8,10.82,10.76,10.76,272463,0
2014-04-08,10.9,10.9,10.86,10.9,500027,0
2014-04-09,10.83,10.92,10.82,10.9,324649,0
2014-04-10,10.95,11,10.95,10.98,471628,0
2014-04-11,10.98,10.99,10.93,10.93,595836,0
2014-04-14,11,11.07,11,11.02,349222,0
2014-04-15,10.76,10.85,10.75,10.82,416265,0
2014-04-16,10.81,10.84,10.79,10.83,340928,0
2014-04-17,10.82,10.83,10.73,10.74,585393,0
2014-04-21,10.7,10.71,10.65,10.69,901676,0
2014-04-22,10.68,10.69,10.59,10.64,696738,0
2014-04-23,10.65,10.67,10.63,10.64,429460,0
2014-04-24,10.6,10.77,10.57,10.73,964282,0
2014-04-25,10.76,10.84,10.76,10.81,418846,0
2014-04-28,10.79,10.8,10.73,10.75,349268,0
2014-04-29,10.77,10.8,10.74,10.75,283091,0
2014-04-30,10.72,10.76,10.67,10.7,510638,0
2014-05-01,10.61,10.67,10.61,10.65,437047,0
2014-05-02,10.65,10.82,10.61,10.78,575575,0
2014-05-05,10.9,10.91,10.86,10.89,714093,0
2014-05-06,10.87,10.87,10.83,10.86,478921,0
2014-05-07,10.83,10.84,10.68,10.69,885138,0
2014-05-08,10.68,10.73,10.67,10.7,499816,0
2014-05-09,10.73,10.74,10.67,10.69,693085,0
2014-05-12,10.8,10.81,10.75,10.76,383290,0
2014-05-13,10.75,10.77,10.72,10.72,443784,0
2014-05-14,10.83,10.85,10.81,10.85,277888,0
2014-05-15,10.76,10.82,10.72,10.74,353876,0
2014-05-16,10.7,10.74,10.7,10.71,248159,0
2014-05-19,10.76,10.8,10.72,10.73,326947,0
2014-05-20,10.69,10.76,10.69,10.74,280769,0
2014-05-21,10.71,10.73,10.64,10.71,525360,0
2014-05-22,10.8,10.8,10.72,10.73,570373,0
2014-05-23,10.73,10.74,10.69,10.71,325644,0
2014-05-27,10.58,10.6,10.47,10.48,1036162,0
2014-05-28,10.44,10.47,10.41,10.41,978257,0
2014-05-29,10.4,10.44,10.39,10.4,268687,0
2014-05-30,10.41,10.41,10.29,10.35,957350,0
2014-06-02,10.3,10.35,10.28,10.28,514381,0
2014-06-03,10.29,10.32,10.27,10.31,646160,0
2014-06-04,10.3,10.35,10.29,10.29,339633,0
2014-06-05,10.36,10.39,10.36,10.39,269467,0
2014-06-06,10.37,10.39,10.33,10.37,341077,0
2014-06-09,10.4,10.48,10.37,10.38,274052,0
2014-06-10,10.44,10.46,10.43,10.44,351594,0
2014-06-11,10.45,10.47,10.44,10.44,281336,0
2014-06-12,10.5,10.58,10.49,10.56,632439,0
2014-06-13,10.57,10.6,10.56,10.58,310621,0
2014-06-16,10.61,10.61,10.54,10.55,383897,0
2014-06-17,10.5,10.55,10.49,10.54,327232,0
2014-06-18,10.51,10.58,10.51,10.58,424551,0
2014-06-19,10.72,10.97,10.72,10.95,685367,0
2014-06-20,10.9,10.94,10.86,10.91,867635,0
2014-06-23,10.9,10.95,10.89,10.93,675224,0
2014-06-24,10.96,10.97,10.91,10.93,392232,0
2014-06-25,10.91,10.98,10.89,10.92,620170,0
2014-06-26,10.9,10.92,10.87,10.9,279639,0
2014-06-27,10.92,10.95,10.91,10.91,259733,0
2014-06-30,10.87,11.01,10.86,11.01,441783,0
2014-07-01,11.01,11.01,10.96,10.97,441039,0
2014-07-02,10.98,11.03,10.97,10.99,388800,0
2014-07-03,10.91,10.95,10.89,10.92,377993,0
2014-07-07,10.87,10.94,10.87,10.94,343531,0
2014-07-08,10.89,10.98,10.88,10.95,577752,0
2014-07-09,10.99,11.05,10.95,11,415332,0
2014-07-10,11.13,11.13,11.08,11.08,847330,0
2014-07-11,11.08,11.12,11.08,11.11,303290,0
2014-07-14,10.84,10.88,10.82,10.84,514875,0
2014-07-15,10.86,10.88,10.73,10.75,473710,0
2014-07-16,10.8,10.82,10.75,10.78,312868,0
2014-07-17,10.82,10.99,10.8,10.95,333255,0
2014-07-18,10.85,10.88,10.83,10.88,171299,0
2014-07-21,10.93,10.93,10.87,10.87,466393,0
2014-07-22,10.88,10.88,10.81,10.82,250295,0
2014-07-23,10.82,10.84,10.79,10.8,428132,0
2014-07-24,10.75,10.75,10.65,10.69,621067,0
2014-07-25,10.71,10.83,10.7,10.82,202965,0
2014-07-28,10.8,10.81,10.77,10.8,482544,0
2014-07-29,10.83,10.83,10.73,10.79,674647,0
2014-07-30,10.77,10.77,10.7,10.72,420135,0
2014-07-31,10.66,10.67,10.6,10.6,371790,0
2014-08-01,10.7,10.74,10.69,10.71,253426,0
2014-08-04,10.72,10.73,10.65,10.67,299679,0
2014-08-05,10.61,10.71,10.61,10.64,259070,0
2014-08-06,10.81,10.85,10.8,10.82,311733,0
2014-08-07,10.79,10.89,10.78,10.85,289989,0
2014-08-08,10.84,10.88,10.84,10.88,219990,0
2014-08-11,10.84,10.86,10.82,10.83,210515,0
2014-08-12,10.87,10.91,10.84,10.84,213231,0
2014-08-13,10.88,10.89,10.85,10.86,144677,0
2014-08-14,10.86,10.9,10.86,10.87,221266,0
2014-08-15,10.74,10.86,10.71,10.8,684955,0
2014-08-18,10.75,10.77,10.74,10.75,278995,0
2014-08-19,10.77,10.77,10.72,10.74,180766,0
2014-08-20,10.74,10.75,10.68,10.7,300902,0
2014-08-21,10.58,10.62,10.54,10.58,606594,0
2014-08-22,10.59,10.63,10.56,10.6,353609,0
2014-08-25,10.59,10.59,10.55,10.55,333899,0
2014-08-26,10.67,10.67,10.61,10.61,212731,0
2014-08-27,10.65,10.65,10.61,10.62,190263,0
2014-08-28,10.68,10.71,10.66,10.68,241244,0
2014-08-29,10.65,10.69,10.65,10.68,253487,0
2014-09-02,10.53,10.6,10.46,10.48,700861,0
2014-09-03,10.49,10.53,10.48,10.52,209637,0
2014-09-04,10.54,10.56,10.43,10.44,458105,0
2014-09-05,10.48,10.51,10.46,10.5,249065,0
2014-09-08,10.47,10.47,10.36,10.38,550404,0
2014-09-09,10.37,10.4,10.32,10.39,450041,0
2014-09-10,10.32,10.36,10.29,10.33,523607,0
2014-09-11,10.32,10.33,10.21,10.26,719458,0
2014-09-12,10.22,10.23,10.14,10.16,674429,0
2014-09-15,10.19,10.21,10.18,10.19,290144,0
2014-09-16,10.22,10.26,10.18,10.22,391660,0
2014-09-17,10.25,10.25,10.09,10.1,503883,0
2014-09-18,10.13,10.15,10.07,10.13,534057,0
2014-09-19,10.1,10.11,10.03,10.06,403815,0
2014-09-22,10.1,10.1,10.01,10.05,941585,0
2014-09-23,10.15,10.17,10.08,10.09,478675,0
2014-09-24,10.09,10.1,10.03,10.05,3865199,0
2014-09-25,9.99,10.11,9.99,10.08,364581,0
2014-09-26,10.07,10.07,10.01,10.06,420743,0
2014-09-29,10.09,10.09,10.04,10.05,364542,0
2014-09-30,9.99,10.08,9.95,9.97,786547,0
2014-10-01,10.01,10.06,10.01,10.02,334671,0
2014-10-02,10.01,10.07,9.99,10.02,709788,0
2014-10-03,9.9,9.92,9.83,9.84,1522767,0
2014-10-06,9.89,10,9.87,9.98,566687,0
2014-10-07,10.02,10.03,9.98,9.99,358231,0
2014-10-08,10.04,10.11,9.96,10.11,631814,0
2014-10-09,10.14,10.16,10.09,10.13,661452,0
2014-10-10,10.14,10.16,10.09,10.11,483138,0
2014-10-13,10.13,10.22,10.13,10.2,754032,0
2014-10-14,10.22,10.24,10.2,10.21,408033,0
2014-10-15,10.23,10.35,10.22,10.25,823381,0
2014-10-16,10.25,10.29,10.23,10.25,415711,0
2014-10-17,10.26,10.29,10.17,10.24,579310,0
2014-10-20,10.28,10.31,10.27,10.29,418416,0
2014-10-21,10.32,10.36,10.31,10.31,284296,0
2014-10-22,10.3,10.3,10.24,10.24,322158,0
2014-10-23,10.2,10.21,10.13,10.18,399650,0
2014-10-24,10.21,10.21,10.16,10.17,212888,0
2014-10-27,10.14,10.17,10.14,10.14,284998,0
2014-10-28,10.19,10.19,10.12,10.13,534130,0
2014-10-29,10.11,10.12,9.97,9.99,407872,0
2014-10-30,9.96,9.97,9.87,9.9,950416,0
2014-10-31,9.59,9.7,9.58,9.68,2801676,0
2014-11-03,9.71,9.71,9.63,9.64,1973476,0
2014-11-04,9.63,9.68,9.62,9.63,1471291,0
2014-11-05,9.45,9.5,9.42,9.42,1784733,0
2014-11-06,9.44,9.5,9.42,9.43,1335761,0
2014-11-07,9.49,9.73,9.49,9.72,725695,0
2014-11-10,9.67,9.67,9.48,9.49,879821,0
2014-11-11,9.55,9.7,9.54,9.65,631052,0
2014-11-12,9.65,9.65,9.57,9.58,621368,0
2014-11-13,9.61,9.65,9.57,9.61,737589,0
2014-11-14,9.55,9.88,9.53,9.86,888118,0
2014-11-17,9.83,9.84,9.78,9.83,927117,0
2014-11-18,9.9,9.92,9.87,9.91,470417,0
2014-11-19,9.9,9.93,9.73,9.76,1563606,0
2014-11-20,9.85,9.89,9.81,9.88,334205,0
2014-11-21,9.92,9.96,9.85,9.91,695646,0
2014-11-24,9.91,9.92,9.88,9.89,537434,0
2014-11-25,9.91,9.93,9.88,9.93,743190,0
2014-11-26,9.9,9.94,9.89,9.89,405421,0
2014-11-28,9.73,9.79,9.63,9.64,273881,0
2014-12-01,9.75,10.09,9.75,10.02,1493851,0
2014-12-02,9.89,9.96,9.85,9.92,924794,0
2014-12-03,9.93,10.04,9.93,10.02,861027,0
2014-12-04,9.98,10,9.94,9.96,501546,0
2014-12-05,9.89,9.9,9.8,9.86,1835554,0
2014-12-08,9.9,10,9.86,9.98,939363,0
2014-12-09,10.07,10.24,10.07,10.17,715636,0
2014-12-10,10.16,10.2,10.13,10.16,423047,0
2014-12-11,10.07,10.18,10.05,10.13,690676,0
2014-12-12,10.1,10.14,10.05,10.1,482888,0
2014-12-15,9.99,10.08,9.84,9.86,1190351,0
2014-12-16,10.01,10.03,9.82,9.9,597691,0
2014-12-17,9.92,9.95,9.8,9.85,879911,0
2014-12-18,9.95,9.96,9.86,9.9,573733,0
2014-12-19,9.9,9.92,9.87,9.88,1108045,0
2014-12-22,9.9,9.9,9.67,9.69,937494,0
2014-12-23,9.72,9.76,9.69,9.7,1110802,0
2014-12-24,9.71,9.72,9.7,9.71,260055,0
2014-12-26,9.89,9.9,9.86,9.89,718155,0
2014-12-29,9.86,9.87,9.75,9.78,790348,0
2014-12-30,9.89,10,9.88,9.91,1340186,0
2014-12-31,9.88,9.9,9.75,9.77,972499,0
2015-01-02,9.69,9.87,9.67,9.82,531958,0
2015-01-05,9.84,9.98,9.84,9.97,285266,0
2015-01-06,10,10.11,9.98,10.07,893653,0
2015-01-07,10.01,10.06,10,10.02,325120,0
2015-01-08,10.02,10.06,9.96,9.97,346768,0
2015-01-09,10.02,10.09,10.02,10.08,388804,0
2015-01-12,10.1,10.22,10.08,10.19,411154,0
2015-01-13,10.25,10.26,10.14,10.16,599130,0
2015-01-14,10.25,10.28,10.14,10.14,427742,0
2015-01-15,10.34,10.47,10.34,10.4,958432,0
2015-01-16,10.49,10.61,10.48,10.59,1731612,0
2015-01-20,10.67,10.77,10.66,10.72,967952,0
2015-01-21,10.81,10.82,10.66,10.74,678096,0
2015-01-22,10.79,10.86,10.73,10.82,857723,0
2015-01-23,10.75,10.75,10.67,10.72,573761,0
2015-01-26,10.64,10.65,10.58,10.6,496289,0
2015-01-27,10.64,10.78,10.64,10.74,837816,0
2015-01-28,10.68,10.73,10.64,10.7,878339,0
2015-01-29,10.56,10.59,10.43,10.47,778593,0
2015-01-30,10.51,10.69,10.47,10.69,805904,0
2015-02-02,10.55,10.64,10.54,10.58,774360,0
2015-02-03,10.53,10.54,10.44,10.48,557763,0
2015-02-04,10.52,10.56,10.47,10.52,523280,0
2015-02-05,10.47,10.55,10.45,10.54,375952,0
2015-02-06,10.32,10.35,10.21,10.28,637878,0
2015-02-09,10.28,10.32,10.28,10.3,527482,0
2015-02-10,10.26,10.29,10.22,10.24,587043,0
2015-02-11,10.25,10.25,10.11,10.13,753234,0
2015-02-12,10.17,10.18,10.12,10.14,541504,0
2015-02-13,10.2,10.25,10.18,10.19,501013,0
2015-02-17,10.07,10.07,9.99,10.04,1155147,0
2015-02-18,10.04,10.08,9.95,10.06,672143,0
2015-02-19,10.08,10.08,10.03,10.06,558584,0
2015-02-20,10.06,10.09,9.97,10,409957,0
2015-02-23,9.97,10.06,9.97,9.99,249948,0
2015-02-24,9.96,10.01,9.91,10,362382,0
2015-02-25,10.03,10.04,10,10.02,265379,0
2015-02-26,10.09,10.1,10.04,10.05,265179,0
2015-02-27,10.13,10.14,10.08,10.08,401865,0
2015-03-02,10.11,10.12,10.03,10.03,443200,0
2015-03-03,10.08,10.1,10,10.03,423500,0
2015-03-04,10.03,10.04,9.98,9.99,248800,0
2015-03-05,10.01,10.05,9.96,9.96,349000,0
2015-03-06,9.8,9.81,9.66,9.67,890000,0
2015-03-09,9.71,9.72,9.66,9.67,431300,0
2015-03-10,9.67,9.69,9.6,9.6,330800,0
2015-03-11,9.6,9.6,9.5,9.56,661100,0
2015-03-12,9.6,9.6,9.52,9.56,266200,0
2015-03-13,9.58,9.6,9.53,9.58,605000,0
2015-03-16,9.59,9.61,9.53,9.59,501600,0
2015-03-17,9.5,9.62,9.49,9.5,630600,0
2015-03-18,9.52,9.72,9.49,9.68,738500,0
2015-03-19,9.64,9.69,9.61,9.67,432000,0
2015-03-20,9.72,9.84,9.7,9.8,574500,0
2015-03-23,9.81,9.86,9.8,9.84,349200,0
2015-03-24,9.85,9.87,9.81,9.86,335600,0
2015-03-25,9.91,9.92,9.88,9.88,162300,0
2015-03-26,9.98,10,9.94,9.94,427400,0
2015-03-27,9.93,9.93,9.87,9.89,342400,0
2015-03-30,9.79,9.81,9.77,9.79,611700,0
2015-03-31,9.79,9.83,9.74,9.78,296469,0
2015-04-01,9.87,10,9.85,9.94,354900,0
2015-04-02,9.94,9.95,9.87,9.92,232300,0
2015-04-06,10.1,10.11,10.02,10.03,285400,0
2015-04-07,10.02,10.04,9.98,9.99,350235,0
2015-04-08,9.99,10,9.89,9.94,533000,0
2015-04-09,9.87,9.89,9.85,9.87,342641,0
2015-04-10,9.98,9.99,9.94,9.98,314800,0
2015-04-13,9.93,9.94,9.88,9.89,341800,0
2015-04-14,9.88,9.91,9.84,9.85,254800,0
2015-04-15,9.88,9.96,9.86,9.94,191235,0
2015-04-16,9.95,9.96,9.87,9.9,321671,0
2015-04-17,9.93,9.96,9.92,9.95,237200,0
2015-04-20,9.89,9.9,9.85,9.87,340903,0
2015-04-21,9.87,9.95,9.87,9.93,201389,0
2015-04-22,9.9,9.9,9.8,9.8,248404,0
2015-04-23,9.8,9.9,9.78,9.86,959600,0
2015-04-24,9.8,9.82,9.71,9.74,624913,0
2015-04-27,9.81,9.99,9.79,9.95,757100,0
2015-04-28,9.95,10.05,9.94,10.01,580663,0
2015-04-29,9.98,10.02,9.93,9.94,481200,0
2015-04-30,9.79,9.81,9.73,9.78,608800,0
2015-05-01,9.68,9.75,9.66,9.75,749900,0
2015-05-04,9.83,9.86,9.81,9.84,229500,0
2015-05-05,9.9,9.92,9.85,9.88,601200,0
2015-05-06,9.87,9.9,9.83,9.85,322692,0
2015-05-07,9.82,9.82,9.77,9.77,247691,0
2015-05-08,9.85,9.85,9.79,9.83,357200,0
2015-05-11,9.83,9.85,9.76,9.79,154400,0
2015-05-12,9.83,9.88,9.82,9.86,225297,0
2015-05-13,9.99,10.08,9.97,10.05,270380,0
2015-05-14,10.11,10.15,10.08,10.09,494700,0
2015-05-15,10.06,10.12,10.06,10.12,409787,0
2015-05-18,10.15,10.15,10.1,10.11,605750,0
2015-05-19,10.03,10.05,9.96,9.98,305964,0
2015-05-20,9.99,10.03,9.98,10.01,265047,0
2015-05-21,9.97,10,9.95,9.98,211700,0
2015-05-22,9.95,9.98,9.94,9.95,187800,0
2015-05-26,9.8,9.84,9.8,9.81,348102,0
2015-05-27,9.8,9.82,9.79,9.81,219900,0
2015-05-28,9.81,9.83,9.76,9.82,267885,0
2015-05-29,9.82,9.85,9.81,9.82,214000,0
2015-06-01,9.9,9.94,9.8,9.81,401471,0
2015-06-02,9.85,9.87,9.83,9.85,233038,0
2015-06-03,9.84,9.84,9.74,9.79,376600,0
2015-06-04,9.73,9.74,9.68,9.73,370900,0
2015-06-05,9.61,9.69,9.61,9.68,322000,0
2015-06-08,9.68,9.72,9.67,9.72,336900,0
2015-06-09,9.76,9.77,9.72,9.72,213883,0
2015-06-10,9.83,9.84,9.79,9.8,279825,0
2015-06-11,9.76,9.76,9.72,9.74,316134,0
2015-06-12,9.73,9.77,9.72,9.75,267200,0
2015-06-15,9.75,9.83,9.75,9.81,179800,0
2015-06-16,9.75,9.77,9.72,9.77,186700,0
2015-06-17,9.74,9.83,9.71,9.79,196000,0
2015-06-18,9.92,9.96,9.9,9.91,477200,0
2015-06-19,9.94,9.95,9.9,9.92,197600,0
2015-06-22,9.8,9.81,9.76,9.77,530300,0
2015-06-23,9.71,9.73,9.69,9.7,260418,0
2015-06-24,9.68,9.7,9.65,9.67,327100,0
2015-06-25,9.67,9.69,9.65,9.67,212500,0
2015-06-26,9.64,9.69,9.63,9.67,377300,0
2015-06-29,9.69,9.72,9.68,9.72,588300,0
2015-06-30,9.65,9.71,9.63,9.66,739508,0
2015-07-01,9.62,9.66,9.62,9.63,143600,0
2015-07-02,9.58,9.61,9.56,9.59,402800,0
2015-07-06,9.59,9.68,9.59,9.63,462300,0
2015-07-07,9.55,9.55,9.45,9.52,474300,0
2015-07-08,9.55,9.59,9.53,9.54,400300,0
2015-07-09,9.6,9.61,9.54,9.56,272100,0
2015-07-10,9.55,9.59,9.53,9.56,254900,0
2015-07-13,9.48,9.54,9.47,9.52,340400,0
2015-07-14,9.53,9.54,9.49,9.5,205347,0
2015-07-15,9.44,9.46,9.41,9.46,352967,0
2015-07-16,9.42,9.44,9.41,9.41,324800,0
2015-07-17,9.36,9.37,9.3,9.32,608600,0
2015-07-20,9.14,9.15,9.06,9.07,1783900,0
2015-07-21,9.07,9.12,9.03,9.05,1223800,0
2015-07-22,8.97,9.02,8.94,8.99,1411200,0
2015-07-23,9.01,9.04,8.94,8.94,366600,0
2015-07-24,8.89,9.07,8.87,9.04,1003400,0
2015-07-27,9,9.07,8.98,9,519400,0
2015-07-28,8.99,9.04,8.99,9,565500,0
2015-07-29,9,9.07,8.97,9.02,449600,0
2015-07-30,8.92,9.02,8.92,8.94,753700,0
2015-07-31,9.04,9.07,8.96,8.99,600300,0
2015-08-03,8.97,8.99,8.93,8.93,614712,0
2015-08-04,8.98,8.99,8.91,8.94,444700,0
2015-08-05,8.95,8.97,8.9,8.91,368400,0
2015-08-06,8.93,9,8.93,8.95,406202,0
2015-08-07,8.98,9.03,8.97,8.99,767800,0
2015-08-10,9.01,9.13,9.01,9.08,489300,0
2015-08-11,9.15,9.15,9.08,9.11,697761,0
2015-08-12,9.19,9.29,9.18,9.27,652900,0
2015-08-13,9.2,9.22,9.18,9.2,307200,0
2015-08-14,9.21,9.24,9.15,9.17,329900,0
2015-08-17,9.22,9.23,9.19,9.19,147600,0
2015-08-18,9.16,9.21,9.12,9.19,414000,0
2015-08-19,9.25,9.33,9.24,9.33,681200,0
2015-08-20,9.43,9.52,9.42,9.51,666500,0
2015-08-21,9.55,9.59,9.48,9.58,628900,0
2015-08-24,9.63,9.66,9.47,9.52,883443,0
2015-08-25,9.46,9.48,9.35,9.41,510400,0
2015-08-26,9.27,9.3,9.21,9.26,408300,0
2015-08-27,9.24,9.28,9.22,9.25,374700,0
2015-08-28,9.29,9.39,9.29,9.34,261900,0
2015-08-31,9.31,9.36,9.29,9.36,296800,0
2015-09-01,9.42,9.44,9.36,9.42,615800,0
2015-09-02,9.42,9.42,9.34,9.34,280300,0
2015-09-03,9.27,9.33,9.25,9.28,386600,0
2015-09-04,9.23,9.26,9.22,9.25,357800,0
2015-09-08,9.25,9.3,9.24,9.25,240700,0
2015-09-09,9.17,9.19,9.08,9.14,352800,0
2015-09-10,9.17,9.18,9.13,9.16,227789,0
2015-09-11,9.08,9.14,9.05,9.13,217000,0
2015-09-14,9.09,9.16,9.09,9.16,380400,0
2015-09-15,9.14,9.14,9.11,9.13,203700,0
2015-09-16,9.19,9.28,9.18,9.24,220400,0
2015-09-17,9.22,9.35,9.2,9.32,476212,0
2015-09-18,9.38,9.41,9.36,9.38,828000,0
2015-09-21,9.33,9.34,9.31,9.32,668600,0
2015-09-22,9.25,9.28,9.23,9.25,306900,0
2015-09-23,9.32,9.32,9.29,9.3,265768,0
2015-09-24,9.41,9.52,9.41,9.48,533003,0
2015-09-25,9.43,9.46,9.4,9.44,423600,0
2015-09-28,9.31,9.34,9.3,9.3,429605,0
2015-09-29,9.29,9.33,9.26,9.27,462500,0
2015-09-30,9.16,9.19,9.14,9.18,754900,0
2015-10-01,9.18,9.2,9.13,9.16,962100,0
2015-10-02,9.31,9.38,9.31,9.35,471700,0
2015-10-05,9.36,9.39,9.3,9.33,356896,0
2015-10-06,9.43,9.47,9.41,9.42,399000,0
2015-10-07,9.41,9.46,9.39,9.41,339106,0
2015-10-08,9.36,9.44,9.35,9.36,272600,0
2015-10-09,9.49,9.53,9.46,9.51,442100,0
2015-10-12,9.6,9.62,9.53,9.55,542146,0
2015-10-13,9.55,9.6,9.54,9.59,264400,0
2015-10-14,9.66,9.77,9.62,9.76,966600,0
2015-10-15,9.7,9.79,9.68,9.73,837400,0
2015-10-16,9.73,9.76,9.65,9.66,455300,0
2015-10-19,9.66,9.68,9.6,9.6,233921,0
2015-10-20,9.64,9.69,9.64,9.67,338100,0
2015-10-21,9.63,9.64,9.56,9.6,320500,0
2015-10-22,9.57,9.64,9.55,9.57,542300,0
2015-10-23,9.59,9.6,9.53,9.57,380600,0
2015-10-26,9.59,9.6,9.55,9.57,529100,0
2015-10-27,9.56,9.61,9.55,9.59,235600,0
2015-10-28,9.69,9.73,9.48,9.5,372000,0
2015-10-29,9.46,9.49,9.41,9.41,951000,0
2015-10-30,9.39,9.4,9.37,9.38,231800,0
2015-11-02,9.32,9.37,9.31,9.35,775536,0
2015-11-03,9.27,9.27,9.17,9.2,942517,0
2015-11-04,9.2,9.2,9.1,9.11,375583,0
2015-11-05,9.11,9.11,9.07,9.08,353400,0
2015-11-06,8.95,8.98,8.93,8.96,740900,0
2015-11-09,8.97,9,8.96,8.98,460369,0
2015-11-10,8.96,9,8.94,8.96,262000,0
2015-11-11,8.94,8.95,8.9,8.91,639400,0
2015-11-12,8.83,8.95,8.83,8.9,475800,0
2015-11-13,8.88,8.9,8.87,8.88,365700,0
2015-11-16,8.91,8.93,8.89,8.89,500400,0
2015-11-17,8.86,8.87,8.74,8.77,921600,0
2015-11-18,8.78,8.83,8.76,8.79,540000,0
2015-11-19,8.84,8.93,8.84,8.89,290200,0
2015-11-20,8.88,8.89,8.83,8.85,789000,0
2015-11-23,8.79,8.81,8.76,8.76,771300,0
2015-11-24,8.84,8.86,8.81,8.83,270400,0
2015-11-25,8.79,8.81,8.77,8.79,302900,0
2015-11-27,8.67,8.72,8.66,8.68,201700,0
2015-11-30,8.71,8.78,8.7,8.74,375600,0
2015-12-01,8.77,8.79,8.74,8.78,381357,0
2015-12-02,8.7,8.71,8.63,8.63,742581,0
2015-12-03,8.69,8.76,8.65,8.72,556248,0
2015-12-04,8.82,8.94,8.8,8.92,578600,0
2015-12-07,8.86,8.87,8.8,8.8,475600,0
2015-12-08,8.86,8.86,8.79,8.83,463807,0
2015-12-09,8.89,8.9,8.77,8.79,715000,0
2015-12-10,8.8,8.81,8.76,8.79,908000,0
2015-12-11,8.73,8.85,8.73,8.83,1051900,0
2015-12-14,8.8,8.81,8.72,8.72,694114,0
2015-12-15,8.71,8.75,8.69,8.7,1378100,0
2015-12-16,8.79,8.88,8.75,8.8,1470100,0
2015-12-17,8.65,8.66,8.6,8.61,1177400,0
2015-12-18,8.68,8.79,8.68,8.74,1582400,0
2015-12-21,8.82,8.88,8.82,8.85,1199200,0
2015-12-22,8.83,8.85,8.79,8.82,614910,0
2015-12-23,8.8,8.81,8.77,8.78,729300,0
2015-12-24,8.82,8.86,8.8105,8.85,477426,0
2015-12-28,8.8,8.81,8.75,8.77,593477,0
2015-12-29,8.78,8.8,8.7516,8.77,722643,0
2015-12-30,8.69,8.7078,8.66,8.66,851732,0
2015-12-31,8.68,8.73,8.68,8.73,1651658,0
2016-01-04,8.86,8.91,8.81,8.85,367222,0
2016-01-05,8.86,8.885,8.84,8.87,629665,0
2016-01-06,8.97,9.01,8.935,9.01,699950,0
2016-01-07,9.11,9.15,9.05,9.14,984996,0
2016-01-08,9.08,9.08,9,9.06,1093306,0
2016-01-11,9.04,9.045,8.97,8.99,810358,0
2016-01-12,8.92,8.96,8.89,8.935,423511,0
2016-01-13,8.9,9.01,8.9,9,498845,0
2016-01-14,8.91,8.95,8.81,8.85,551173,0
2016-01-15,9.02,9.02,8.93,8.935,541264,0
2016-01-19,8.93,8.96,8.89,8.92,819300,0
2016-01-20,9.03,9.096,9,9.03,2706887,0
2016-01-21,9,9.04,8.95,9.03,1821521,0
2016-01-22,9.01,9.03,8.97,8.99,905424,0
2016-01-25,9.05,9.09,9.04,9.09,844427,0
2016-01-26,9.1,9.2,9.1,9.19,2382804,0
2016-01-27,9.15,9.25,9.135,9.24,1520446,0
2016-01-28,9.13,9.16,9.12,9.13,1099967,0
2016-01-29,9.15,9.18,9.11,9.15,1473775,0
2016-02-01,9.23,9.25,9.2,9.23,1422848,0
2016-02-02,9.22,9.25,9.181,9.24,1042151,0
2016-02-03,9.23,9.39,9.23,9.35,1084296,0
2016-02-04,9.47,9.5,9.4199,9.48,1111835,0
2016-02-05,9.41,9.65,9.4,9.64,2212275,0
2016-02-08,9.74,9.88,9.74,9.79,1589168,0
2016-02-09,9.85,9.85,9.74,9.76,1078792,0
2016-02-10,9.78,9.82,9.69,9.8,680059,0
2016-02-11,10.17,10.365,10.11,10.24,2192841,0
2016-02-12,10.16,10.23,10.14,10.21,1757992,0
2016-02-16,10,10.0165,9.88,9.9,1237227,0
2016-02-17,9.96,10,9.8901,9.95,1021670,0
2016-02-18,9.94,10.22,9.94,10.2,1466787,0
2016-02-19,10.11,10.165,10.0909,10.125,1136470,0
2016-02-22,9.95,10.0199,9.91,9.92,1015402,0
2016-02-23,10.02,10.095,10.01,10.06,676837,0
2016-02-24,10.22,10.3,10.11,10.13,1350554,0
2016-02-25,10.15,10.24,10.12,10.17,684120,0
2016-02-26,10.13,10.166,9.99,10.11,940570,0
2016-02-29,10.16,10.24,10.15,10.24,1363163,0
2016-03-01,10.26,10.26,10.1215,10.17,992525,0
2016-03-02,10.2,10.26,10.1801,10.24,1509845,0
2016-03-03,10.26,10.485,10.25,10.445,717877,0
2016-03-04,10.48,10.5999,10.41,10.45,1390718,0
2016-03-07,10.49,10.525,10.4,10.44,630767,0
2016-03-08,10.51,10.52,10.4,10.405,670132,0
2016-03-09,10.31,10.375,10.26,10.29,593473,0
2016-03-10,10.37,10.5399,10.3699,10.52,982938,0
2016-03-11,10.49,10.51,10.33,10.34,479268,0
2016-03-14,10.42,10.42,10.115,10.13,1019394,0
2016-03-15,10.13,10.1498,10.08,10.135,1199550,0
2016-03-16,10.08,10.395,10.08,10.38,720157,0
2016-03-17,10.43,10.436,10.31,10.31,516818,0
2016-03-18,10.28,10.383,10.275,10.35,1710040,0
2016-03-21,10.26,10.32,10.26,10.28,994465,0
2016-03-22,10.33,10.38,10.23,10.28,873197,0
2016-03-23,10.05,10.1,10,10.05,802121,0
2016-03-24,10.06,10.09,10.01,10.01,389421,0
2016-03-28,10.04,10.06,10,10.03,443938,0
2016-03-29,10.09,10.24,10.05,10.22,596806,0
2016-03-30,10.15,10.17,10.05,10.08,448960,0
2016-03-31,10.16,10.19,10.12,10.12,498898,0
2016-04-01,10,10.07,9.95,10.07,602376,0
2016-04-04,10.05,10.05,9.98,9.98,953903,0
2016-04-05,10.12,10.15,10.09,10.12,1061906,0
2016-04-06,10.05,10.11,10.02,10.05,527439,0
2016-04-07,10.21,10.24,10.16,10.23,1037658,0
2016-04-08,10.18,10.26,10.161,10.21,748014,0
2016-04-11,10.29,10.3899,10.29,10.36,849706,0
2016-04-12,10.39,10.4,10.325,10.38,816292,0
2016-04-13,10.32,10.34,10.26,10.27,556909,0
2016-04-14,10.23,10.23,10.09,10.1,825924,0
2016-04-15,10.12,10.2015,10.1099,10.18,659151,0
2016-04-18,10.23,10.24,10.14,10.14,540621,0
2016-04-19,10.34,10.39,10.33,10.35,1014702,0
2016-04-20,10.4,10.43,10.29,10.3,1161757,0
2016-04-21,10.42,10.44,10.34,10.38,917821,0
2016-04-22,10.32,10.35,10.19,10.25,785562,0
2016-04-25,10.25,10.31,10.25,10.27,604146,0
2016-04-26,10.33,10.33,10.29,10.325,358175,0
2016-04-27,10.34,10.4,10.29,10.32,793299,0
2016-04-28,10.4,10.56,10.39,10.55,1054655,0
2016-04-29,10.64,10.78,10.64,10.755,1337115,0
2016-05-02,10.79,10.8,10.6835,10.71,963928,0
2016-05-03,10.76,10.77,10.67,10.71,794654,0
2016-05-04,10.69,10.72,10.55,10.61,806131,0
2016-05-05,10.65,10.66,10.545,10.6,558349,0
2016-05-06,10.67,10.79,10.65,10.73,868514,0
2016-05-09,10.58,10.59,10.52,10.57,775591,0
2016-05-10,10.59,10.6,10.46,10.54,549732,0
2016-05-11,10.62,10.71,10.61,10.7,1004508,0
2016-05-12,10.68,10.7,10.56,10.58,943812,0
2016-05-13,10.61,10.71,10.57,10.68,1027514,0
2016-05-16,10.78,10.79,10.6565,10.68,601301,0
2016-05-17,10.66,10.7499,10.65,10.71,712214,0
2016-05-18,10.66,10.6989,10.49,10.51,1161454,0
2016-05-19,10.43,10.5,10.41,10.47,1211261,0
2016-05-20,10.49,10.5099,10.385,10.43,587844,0
2016-05-23,10.37,10.42,10.36,10.37,388806,0
2016-05-24,10.28,10.29,10.11,10.11,1036381,0
2016-05-25,10.07,10.13,10.04,10.12,633108,0
2016-05-26,10.19,10.19,10.09,10.115,350364,0
2016-05-27,10.1,10.1085,10.01,10.03,490987,0
2016-05-31,10.03,10.1,10.02,10.06,515247,0
2016-06-01,10.07,10.08,10.01,10.065,571480,0
2016-06-02,10.08,10.12,10.07,10.12,526391,0
2016-06-03,10.34,10.43,10.33,10.42,525697,0
2016-06-06,10.43,10.45,10.39,10.43,656819,0
2016-06-07,10.39,10.41,10.33,10.35,664776,0
2016-06-08,10.48,10.6,10.47,10.6,877385,0
2016-06-09,10.6,10.6799,10.59,10.635,876149,0
2016-06-10,10.68,10.71,10.64,10.67,661572,0
2016-06-13,10.78,10.79,10.71,10.78,1161800,0
2016-06-14,10.82,10.82,10.73,10.77,665965,0
2016-06-15,10.75,10.87,10.74,10.85,693925,0
2016-06-16,10.99,11.04,10.76,10.77,2815855,0
2016-06-17,10.85,10.85,10.76,10.84,1076974,0
2016-06-20,10.68,10.8,10.67,10.795,540318,0
2016-06-21,10.66,10.6799,10.51,10.53,664251,0
2016-06-22,10.53,10.5564,10.45,10.47,1025552,0
2016-06-23,10.44,10.5,10.421,10.43,309810,0
2016-06-24,11.02,11.02,10.84,10.98,1481466,0
2016-06-27,11.09,11.1,10.94,11.01,2475547,0
2016-06-28,10.92,10.95,10.85,10.86,1283526,0
2016-06-29,10.91,10.9777,10.87,10.88,932526,0
2016-06-30,10.88,10.98,10.88,10.98,589282,0
2016-07-01,11.09,11.19,11.061,11.18,850958,0
2016-07-05,11.23,11.309,11.17,11.28,1024874,0
2016-07-06,11.37,11.425,11.305,11.34,1032664,0
2016-07-07,11.31,11.31,11.2,11.29,612829,0
2016-07-08,11.3,11.34,11.23,11.33,984520,0
2016-07-11,11.26,11.29,11.23,11.24,397268,0
2016-07-12,11.18,11.18,11,11,1278539,0
2016-07-13,11.08,11.16,11.05,11.125,933978,0
2016-07-14,10.95,11.06,10.93,11.04,740185,0
2016-07-15,10.97,11.06,10.95,11.035,518765,0
2016-07-18,11.04,11.1,11.01,11.05,466272,0
2016-07-19,11.05,11.09,11.02,11.02,812845,0
2016-07-20,10.88,10.9599,10.8615,10.88,867900,0
2016-07-21,10.89,11.04,10.89,11.04,353617,0
2016-07-22,10.97,10.98,10.9201,10.96,281784,0
2016-07-25,10.88,10.94,10.84,10.85,494312,0
2016-07-26,10.9,10.93,10.88,10.92,497061,0
2016-07-27,11,11.14,10.94,11.14,632723,0
2016-07-28,11.14,11.17,11.1,11.11,592734,0
2016-07-29,11.2,11.3,11.14,11.27,559737,0
2016-08-01,11.24,11.3,11.24,11.27,729325,0
2016-08-02,11.34,11.39,11.34,11.36,499469,0
2016-08-03,11.34,11.34,11.28,11.31,346442,0
2016-08-04,11.35,11.37,11.33,11.33,389806,0
2016-08-05,11.23,11.23,11.09,11.1,945424,0
2016-08-08,11.08,11.13,11.08,11.12,280463,0
2016-08-09,11.14,11.18,11.1399,11.15,319944,0
2016-08-10,11.27,11.275,11.17,11.23,722609,0
2016-08-11,11.24,11.285,11.13,11.14,489251,0
2016-08-12,11.26,11.28,11.07,11.07,927776,0
2016-08-15,11.09,11.16,11.09,11.13,381670,0
2016-08-16,11.15,11.24,11.135,11.14,626735,0
2016-08-17,11.16,11.19,11.1,11.11,1226688,0
2016-08-18,11.16,11.18,11.14,11.15,755137,0
2016-08-19,11.05,11.13,11.05,11.09,552174,0
2016-08-22,11.06,11.15,11.0458,11.15,787051,0
2016-08-23,11.18,11.19,11.11,11.11,585851,0
2016-08-24,11.06,11.06,10.94,10.95,795218,0
2016-08-25,10.91,10.95,10.91,10.93,415789,0
2016-08-26,11,11.1,10.9,10.92,795915,0
2016-08-29,10.92,10.96,10.91,10.93,339784,0
2016-08-30,10.91,10.92,10.79,10.815,688624,0
2016-08-31,10.78,10.83,10.761,10.79,712130,0
2016-09-01,10.77,10.8501,10.75,10.83,550681,0
2016-09-02,10.91,10.99,10.8829,10.985,574811,0
2016-09-06,11.06,11.21,11.06,11.2,1081143,0
2016-09-07,11.21,11.21,11.12,11.13,422410,0
2016-09-08,11.11,11.14,11.05,11.06,477304,0
2016-09-09,11.03,11.06,10.96,10.96,850216,0
2016-09-12,10.94,10.99,10.9,10.96,364451,0
2016-09-13,10.96,10.99,10.89,10.895,888042,0
2016-09-14,10.93,10.985,10.93,10.96,286647,0
2016-09-15,10.92,10.955,10.85,10.9,523402,0
2016-09-16,10.87,10.9,10.8452,10.87,433801,0
2016-09-19,10.92,10.97,10.88,10.92,681393,0
2016-09-20,10.93,10.9399,10.9,10.92,407690,0
2016-09-21,10.99,11.0677,10.96,11.06,986581,0
2016-09-22,11.07,11.139,11.0504,11.07,1096920,0
2016-09-23,11.08,11.105,11.05,11.07,379823,0
2016-09-26,11.08,11.15,11.075,11.1,796143,0
2016-09-27,11.04,11.045,11,11.03,555788,0
2016-09-28,11.01,11.03,10.93,10.99,454434,0
2016-09-29,10.96,11.02,10.925,10.99,922780,0
2016-09-30,11.03,11.03,10.91,10.95,1118248,0
2016-10-03,10.93,10.93,10.86,10.89,713806,0
2016-10-04,10.72,10.72,10.425,10.44,2476877,0
2016-10-05,10.46,10.51,10.43,10.48,1248103,0
2016-10-06,10.39,10.41,10.34,10.37,884431,0
2016-10-07,10.44,10.45,10.3,10.38,851596,0
2016-10-10,10.42,10.45,10.4,10.44,420883,0
2016-10-11,10.43,10.4455,10.39,10.41,385054,0
2016-10-12,10.42,10.45,10.38,10.405,475789,0
2016-10-13,10.44,10.47,10.42,10.44,447561,0
2016-10-14,10.39,10.44,10.36,10.38,573825,0
2016-10-17,10.4,10.43,10.39,10.39,484267,0
2016-10-18,10.44,10.5,10.41,10.48,470408,0
2016-10-19,10.55,10.56,10.5117,10.54,1104001,0
2016-10-20,10.57,10.579,10.49,10.52,609966,0
2016-10-21,10.53,10.545,10.51,10.53,256191,0
2016-10-24,10.56,10.57,10.48,10.52,311710,0
2016-10-25,10.55,10.6,10.53,10.57,611068,0
2016-10-26,10.56,10.57,10.49,10.49,493828,0
2016-10-27,10.52,10.55,10.49,10.54,363915,0
2016-10-28,10.56,10.6481,10.51,10.6,683217,0
2016-10-31,10.6,10.63,10.57,10.63,443058,0
2016-11-01,10.7,10.745,10.6871,10.719,795107,0
2016-11-02,10.8,10.86,10.71,10.71,992225,0
2016-11-03,10.7,10.76,10.69,10.74,959020,0
2016-11-04,10.75,10.7859,10.72,10.72,1359775,0
2016-11-07,10.59,10.63,10.54,10.62,1043671,0
2016-11-08,10.62,10.7,10.55,10.61,739707,0
2016-11-09,10.84,10.84,10.5,10.54,1650289,0
2016-11-10,10.53,10.5396,10.323,10.34,1852649,0
2016-11-11,10.33,10.3359,10.03,10.12,2681356,0
2016-11-14,10.02,10.0875,9.94,10,1405024,0
2016-11-15,10.02,10.11,10.02,10.11,655918,0
2016-11-16,10.1,10.11,10.05,10.05,470418,0
2016-11-17,10.08,10.1,9.95,10,660850,0
2016-11-18,9.93,9.97,9.89,9.92,759087,0
2016-11-21,9.95,9.98,9.92,9.94,1451237,0
2016-11-22,9.97,9.97,9.88,9.905,1726045,0
2016-11-23,9.75,9.76,9.64,9.7,2498594,0
2016-11-25,9.71,9.7365,9.63,9.66,700375,0
2016-11-28,9.7,9.76,9.6997,9.755,1259162,0
2016-11-29,9.68,9.73,9.66,9.72,652968,0
2016-11-30,9.68,9.68,9.55,9.6,1291883,0
2016-12-01,9.53,9.61,9.5,9.57,1247879,0
2016-12-02,9.61,9.65,9.6,9.65,2129019,0
2016-12-05,9.58,9.61,9.46,9.565,2364003,0
2016-12-06,9.57,9.6,9.53,9.55,491401,0
2016-12-07,9.64,9.65,9.58,9.58,579069,0
2016-12-08,9.6,9.61,9.54,9.57,610919,0
2016-12-09,9.52,9.53,9.44,9.48,1222788,0
2016-12-12,9.48,9.5596,9.45,9.52,752383,0
2016-12-13,9.5,9.5194,9.45,9.47,479958,0
2016-12-14,9.51,9.52,9.32,9.35,939823,0
2016-12-15,9.25,9.27,9.185,9.2,2698719,0
2016-12-16,9.23,9.33,9.21,9.26,2009083,0
2016-12-19,9.32,9.35,9.29,9.3,742293,0
2016-12-20,9.22,9.26,9.195,9.24,1911571,0
2016-12-21,9.27,9.28,9.22,9.23,4957026,0
2016-12-22,9.22,9.25,9.2,9.22,2570695,0
2016-12-23,9.23,9.26,9.23,9.24,4173217,0
2016-12-27,9.28,9.31,9.28,9.3,761157,0
2016-12-28,9.29,9.33,9.27,9.31,1091289,0
2016-12-29,9.34,9.47,9.34,9.44,2120576,0
2016-12-30,9.47,9.48,9.365,9.39,2594461,0
2017-01-03,9.39,9.5,9.3689,9.45,1070051,0
2017-01-04,9.54,9.55,9.49,9.52,431866,0
2017-01-05,9.61,9.67,9.61,9.66,588357,0
2017-01-06,9.59,9.639,9.55,9.59,348998,0
2017-01-09,9.62,9.7,9.62,9.66,459540,0
2017-01-10,9.69,9.7299,9.67,9.72,785114,0
2017-01-11,9.7,9.815,9.63,9.76,726624,0
2017-01-12,9.84,9.88,9.8,9.81,727797,0
2017-01-13,9.79,9.84,9.73,9.82,548750,0
2017-01-17,9.99,9.99,9.94,9.98,665209,0
2017-01-18,9.97,9.9751,9.864,9.88,463159,0
2017-01-19,9.84,9.895,9.8,9.89,325101,0
2017-01-20,9.88,9.97,9.845,9.92,428336,0
2017-01-23,9.95,10,9.93,9.97,682540,0
2017-01-24,9.97,10,9.9,9.93,759635,0
2017-01-25,9.85,9.86,9.78,9.81,470870,0
2017-01-26,9.74,9.76,9.7,9.735,691764,0
2017-01-27,9.7,9.76,9.69,9.755,199466,0
2017-01-30,9.78,9.8399,9.76,9.8,435032,0
2017-01-31,9.9,9.95,9.895,9.95,896913,0
2017-02-01,9.86,9.9369,9.82,9.92,660246,0
2017-02-02,10,10.035,9.95,9.955,481082,0
2017-02-03,9.96,10,9.95,9.995,414358,0
2017-02-06,10.07,10.12,10.045,10.11,703219,0
2017-02-07,10.08,10.14,10.08,10.11,492580,0
2017-02-08,10.18,10.2153,10.15,10.19,573920,0
2017-02-09,10.2,10.215,10.09,10.09,498735,0
2017-02-10,10.04,10.15,10.04,10.135,588256,0
2017-02-13,10.09,10.09,10.01,10.06,481265,0
2017-02-14,10.13,10.13,10.035,10.08,456007,0
2017-02-15,10.02,10.11,10.0106,10.1,452778,0
2017-02-16,10.14,10.18,10.14,10.16,328565,0
2017-02-17,10.17,10.18,10.11,10.12,338407,0
2017-02-21,10.07,10.15,10.0516,10.12,382963,0
2017-02-22,10.15,10.15,10.09,10.14,321275,0
2017-02-23,10.21,10.25,10.21,10.24,383608,0
2017-02-24,10.3,10.32,10.26,10.31,391475,0
2017-02-27,10.32,10.37,10.26,10.26,610898,0
2017-02-28,10.3,10.32,10.2316,10.26,349746,0
2017-03-01,10.17,10.255,10.155,10.25,466405,0
2017-03-02,10.14,10.19,10.085,10.13,428693,0
2017-03-03,10.06,10.14,10.025,10.13,390673,0
2017-03-06,10.11,10.11,10.04,10.05,197674,0
2017-03-07,10,10.0067,9.95,9.96,508195,0
2017-03-08,9.89,9.924,9.88,9.91,430040,0
2017-03-09,9.87,9.899,9.83,9.835,555511,0
2017-03-10,9.83,9.87,9.81,9.86,286688,0
2017-03-13,9.86,9.89,9.85,9.88,476926,0
2017-03-14,9.89,9.91,9.84,9.85,509266,0
2017-03-15,9.87,10.06,9.855,10.06,791232,0
2017-03-16,10.15,10.15,10.09,10.09,325017,0
2017-03-17,10.12,10.15,10.11,10.13,397351,0
2017-03-20,10.15,10.19,10.1447,10.18,581089,0
2017-03-21,10.19,10.282,10.19,10.26,418942,0
2017-03-22,10.28,10.31,10.27,10.28,177023,0
2017-03-23,10.3,10.32,10.22,10.25,371252,0
2017-03-24,10.24,10.3,10.23,10.27,283974,0
2017-03-27,10.36,10.38,10.27,10.29,868568,0
2017-03-28,10.31,10.3199,10.21,10.23,436671,0
2017-03-29,10.24,10.27,10.235,10.27,254752,0
2017-03-30,10.23,10.25,10.17,10.18,227300,0
2017-03-31,10.19,10.24,10.1818,10.22,249509,0
2017-04-03,10.22,10.3,10.2116,10.3,668996,0
2017-04-04,10.31,10.37,10.3,10.35,590590,0
2017-04-05,10.26,10.32,10.22,10.31,449034,0
2017-04-06,10.28,10.3,10.2537,10.27,244345,0
2017-04-07,10.36,10.4,10.265,10.3,386752,0
2017-04-10,10.27,10.32,10.2493,10.3,215601,0
2017-04-11,10.37,10.49,10.37,10.48,534504,0
2017-04-12,10.5,10.56,10.46,10.54,488879,0
2017-04-13,10.58,10.63,10.54,10.61,803628,0
2017-04-17,10.61,10.65,10.5401,10.57,482222,0
2017-04-18,10.59,10.63,10.52,10.62,384467,0
2017-04-19,10.56,10.57,10.49,10.52,447364,0
2017-04-20,10.51,10.565,10.51,10.56,351816,0
2017-04-21,10.57,10.61,10.54,10.59,501171,0
2017-04-24,10.45,10.52,10.45,10.49,560949,0
2017-04-25,10.43,10.44,10.32,10.34,1245319,0
2017-04-26,10.27,10.39,10.26,10.38,779210,0
2017-04-27,10.35,10.355,10.3162,10.32,1798288,0
2017-04-28,10.32,10.3616,10.32,10.35,604968,0
2017-05-01,10.32,10.37,10.23,10.27,1023237,0
2017-05-02,10.21,10.27,10.21,10.26,700529,0
2017-05-03,10.2,10.23,10.13,10.13,825160,0
2017-05-04,10.04,10.04,10.01,10.01,582081,0
2017-05-05,10,10.05,10,10.02,376522,0
2017-05-08,10.05,10.06,10,10.01,338590,0
2017-05-09,9.97,9.97,9.91,9.95,329268,0
2017-05-10,9.98,9.99,9.93,9.93,603055,0
2017-05-11,9.96,10.0182,9.96,9.98,460563,0
2017-05-12,10.04,10.0499,10.01,10.03,194193,0
2017-05-15,10.08,10.08,10.0349,10.06,312673,0
2017-05-16,10.08,10.12,10.073,10.1,330150,0
2017-05-17,10.23,10.3,10.23,10.27,644138,0
2017-05-18,10.28,10.28,10.1801,10.2,645959,0
2017-05-19,10.25,10.2599,10.22,10.23,729608,0
2017-05-22,10.24,10.2972,10.24,10.28,541273,0
2017-05-23,10.29,10.3,10.2,10.21,452635,0
2017-05-24,10.21,10.26,10.185,10.25,588442,0
2017-05-25,10.25,10.2656,10.23,10.24,414352,0
2017-05-26,10.32,10.36,10.315,10.33,499816,0
2017-05-30,10.28,10.34,10.28,10.29,329331,0
2017-05-31,10.31,10.3869,10.3,10.34,211184,0
2017-06-01,10.3,10.36,10.3,10.35,383023,0
2017-06-02,10.4,10.45,10.39,10.45,255741,0
2017-06-05,10.44,10.47,10.44,10.46,375491,0
2017-06-06,10.56,10.59,10.535,10.55,440806,0
2017-06-07,10.52,10.5665,10.47,10.5,317954,0
2017-06-08,10.47,10.47,10.38,10.43,726830,0
2017-06-09,10.33,10.375,10.33,10.34,312865,0
2017-06-12,10.32,10.35,10.3101,10.32,240931,0
2017-06-13,10.29,10.3533,10.29,10.33,202535,0
2017-06-14,10.42,10.44,10.25,10.27,397366,0
2017-06-15,10.21,10.24,10.2,10.23,483570,0
2017-06-16,10.23,10.24,10.21,10.23,241876,0
2017-06-19,10.17,10.2,10.15,10.15,417892,0
2017-06-20,10.16,10.16,10.13,10.14,340177,0
2017-06-21,10.14,10.18,10.13,10.17,196235,0
2017-06-22,10.22,10.23,10.18,10.22,404217,0
2017-06-23,10.27,10.28,10.25,10.26,311162,0
2017-06-26,10.16,10.18,10.14,10.15,289557,0
2017-06-27,10.2,10.22,10.17,10.21,206174,0
2017-06-28,10.22,10.22,10.19,10.2,243113,0
2017-06-29,10.12,10.177,10.12,10.14,331485,0
2017-06-30,10.12,10.16,10.11,10.13,211049,0
2017-07-03,10,10.02,9.96,9.97,418744,0
2017-07-05,9.96,10,9.945,9.99,374605,0
2017-07-06,9.97,10,9.96,9.98,255591,0
2017-07-07,9.93,9.93,9.83,9.88,601355,0
2017-07-10,9.84,9.9,9.83,9.88,330610,0
2017-07-11,9.87,9.92,9.8311,9.89,265511,0
2017-07-12,9.94,9.98,9.9321,9.95,316217,0
2017-07-13,9.95,9.96,9.92,9.94,427490,0
2017-07-14,10.04,10.05,10,10.03,182678,0
2017-07-17,10.07,10.09,10.06,10.06,408431,0
2017-07-18,10.11,10.15,10.11,10.13,415227,0
2017-07-19,10.14,10.15,10.1,10.13,229961,0
2017-07-20,10.11,10.17,10.085,10.13,248228,0
2017-07-21,10.18,10.23,10.18,10.23,329568,0
2017-07-24,10.24,10.25,10.21,10.23,294769,0
2017-07-25,10.19,10.22,10.1701,10.19,230362,0
2017-07-26,10.15,10.3,10.15,10.28,410223,0
2017-07-27,10.3,10.3,10.215,10.26,374156,0
2017-07-28,10.29,10.3699,10.29,10.36,310637,0
2017-07-31,10.34,10.37,10.3301,10.35,272039,0
2017-08-01,10.32,10.38,10.32,10.34,297057,0
2017-08-02,10.33,10.37,10.305,10.32,383756,0
2017-08-03,10.28,10.36,10.28,10.34,427383,0
2017-08-04,10.28,10.28,10.2193,10.25,300792,0
2017-08-07,10.23,10.26,10.23,10.25,295522,0
2017-08-08,10.28,10.3,10.2034,10.28,535881,0
2017-08-09,10.36,10.4299,10.36,10.4,453493,0
2017-08-10,10.46,10.503,10.46,10.49,689891,0
2017-08-11,10.5,10.55,10.48,10.54,675095,0
2017-08-14,10.49,10.495,10.44,10.46,286690,0
2017-08-15,10.36,10.3971,10.34,10.37,312785,0
2017-08-16,10.35,10.47,10.3495,10.46,650972,0
2017-08-17,10.5,10.52,10.46,10.5,393231,0
2017-08-18,10.59,10.6041,10.47,10.5,334943,0
2017-08-21,10.52,10.55,10.51,10.53,421511,0
2017-08-22,10.5,10.51,10.45,10.48,256526,0
2017-08-23,10.51,10.53,10.4862,10.52,197505,0
2017-08-24,10.5,10.5244,10.475,10.49,171909,0
2017-08-25,10.52,10.5535,10.41,10.52,397038,0
2017-08-28,10.57,10.71,10.57,10.69,857104,0
2017-08-29,10.78,10.8,10.64,10.67,562882,0
2017-08-30,10.67,10.685,10.65,10.67,336508,0
2017-08-31,10.68,10.8,10.67,10.79,310376,0
2017-09-01,10.81,10.83,10.74,10.82,588481,0
2017-09-05,10.88,10.98,10.86,10.95,638524,0
2017-09-06,10.95,10.95,10.8613,10.89,517033,0
2017-09-07,10.95,11.0199,10.94,11,447192,0
2017-09-08,11.01,11.01,10.96,10.99,329917,0
2017-09-11,10.88,10.8999,10.8,10.81,541033,0
2017-09-12,10.79,10.87,10.79,10.87,580837,0
2017-09-13,10.86,10.86,10.76,10.76,359701,0
2017-09-14,10.77,10.825,10.77,10.8,421782,0
2017-09-15,10.81,10.81,10.75,10.76,265422,0
2017-09-18,10.68,10.69,10.6133,10.64,444709,0
2017-09-19,10.65,10.685,10.63,10.67,481985,0
2017-09-20,10.68,10.7158,10.555,10.6,612467,0
2017-09-21,10.5,10.545,10.48,10.51,766651,0
2017-09-22,10.54,10.57,10.53,10.56,362991,0
2017-09-25,10.52,10.68,10.515,10.66,580504,0
2017-09-26,10.59,10.62,10.56,10.57,896197,0
2017-09-27,10.48,10.51,10.41,10.45,448145,0
2017-09-28,10.47,10.51,10.44,10.48,221499,0
2017-09-29,10.48,10.48,10.43,10.44,409837,0
2017-10-02,10.39,10.45,10.36,10.36,754435,0
2017-10-03,10.37,10.4,10.36,10.37,572469,0
2017-10-04,10.405,10.42,10.37,10.4,288082,0
2017-10-05,10.41,10.41,10.33,10.34,293435,0
2017-10-06,10.32,10.4,10.27,10.39,635359,0
2017-10-09,10.46,10.48,10.44,10.47,439407,0
2017-10-10,10.51,10.55,10.505,10.52,601734,0
2017-10-11,10.51,10.55,10.47,10.54,370654,0
2017-10-12,10.55,10.56,10.52,10.53,369990,0
2017-10-13,10.59,10.62,10.58,10.6,263461,0
2017-10-16,10.61,10.6357,10.515,10.54,400887,0
2017-10-17,10.45,10.49,10.45,10.48,304116,0
2017-10-18,10.42,10.46,10.42,10.43,329375,0
2017-10-19,10.46,10.51,10.46,10.51,202203,0
2017-10-20,10.42,10.47,10.4,10.44,383576,0
2017-10-23,10.37,10.45,10.37,10.45,280229,0
2017-10-24,10.39,10.43,10.37,10.4,287014,0
2017-10-25,10.39,10.43,10.355,10.4,677500,0
2017-10-26,10.38,10.39,10.31,10.32,378764,0
2017-10-27,10.32,10.379,10.303,10.37,412092,0
2017-10-30,10.37,10.41,10.345,10.39,454895,0
2017-10-31,10.36,10.36,10.3223,10.34,169249,0
2017-11-01,10.37,10.42,10.36,10.4,562291,0
2017-11-02,10.41,10.46,10.4,10.42,477853,0
2017-11-03,10.42,10.4201,10.315,10.35,554888,0
2017-11-06,10.34,10.45,10.34,10.43,361706,0
2017-11-07,10.42,10.42,10.36,10.39,351953,0
2017-11-08,10.45,10.48,10.43,10.44,276066,0
2017-11-09,10.45,10.51,10.443,10.48,324706,0
2017-11-10,10.48,10.485,10.365,10.39,494786,0
