Date,Open,High,Low,Close,Volume,OpenInt
2010-11-10,13.2,13.8,13,13.52,196501,0
2010-11-11,13.45,13.45,13.09,13.17,79941,0
2010-11-12,13.02,13.12,12.9,13,92207,0
2010-11-15,13.18,13.19,13,13.02,82511,0
2010-11-16,13.02,13.09,12.79,12.95,66779,0
2010-11-17,12.93,13,12.76,12.98,46826,0
2010-11-18,12.98,13.05,12.8,13.02,175844,0
2010-11-19,12.99,13.01,12.39,12.53,136868,0
2010-11-22,12.68,12.68,12.2,12.3,55748,0
2010-11-23,12.23,12.29,11.98,11.98,102160,0
2010-11-24,12.05,12.12,11.9,12.11,122335,0
2010-11-26,12.27,12.27,12,12,17851,0
2010-11-29,11.85,12.12,11.85,12.01,77878,0
2010-11-30,11.96,12.2,11.96,12.07,17532,0
2010-12-01,12.19,12.29,11.98,12.12,87911,0
2010-12-02,12.29,12.35,11.97,12.24,172785,0
2010-12-03,12.13,12.44,12.12,12.29,13743,0
2010-12-06,12.11,12.29,12.03,12.28,103606,0
2010-12-07,12.41,12.48,12.03,12.18,44197,0
2010-12-08,12.11,12.12,11.86,11.98,213754,0
2010-12-09,11.95,11.99,11.78,11.94,171457,0
2010-12-10,11.91,11.93,11.63,11.93,100246,0
2010-12-13,11.9,11.91,11.53,11.74,206133,0
2010-12-14,11.74,11.97,11.63,11.95,88721,0
2010-12-15,12.1,12.96,11.82,12.94,225990,0
2010-12-16,12.9,13.1,12.4,12.58,109892,0
2010-12-17,12.68,12.98,12.38,12.98,587198,0
2010-12-20,13.35,13.35,12.46,13.16,87654,0
2010-12-21,13.24,13.45,12.87,13.3,156710,0
2010-12-22,13.25,14.4,12.95,14.36,108180,0
2010-12-23,14.4,14.79,13.29,14.71,48913,0
2010-12-27,14.78,14.78,13.71,13.84,36916,0
2010-12-28,13.95,14.09,13.94,14.03,18537,0
2010-12-29,14.12,14.53,13.99,14.52,27692,0
2010-12-30,14.43,14.5,14.12,14.18,15348,0
2010-12-31,14.34,14.5,14.2,14.21,15666,0
2011-01-03,14.22,14.36,13.78,14.08,81505,0
2011-01-04,14.15,14.33,14,14.06,43624,0
2011-01-05,14.09,14.09,13.24,13.94,89375,0
2011-01-06,13.76,13.91,13.4,13.58,24968,0
2011-01-07,13.52,13.57,13.13,13.32,28700,0
2011-01-10,13.2,13.66,13.2,13.6,24561,0
2011-01-11,13.6,13.78,13.03,13.5,162614,0
2011-01-12,13.51,13.68,13.41,13.54,24367,0
2011-01-13,13.56,13.68,13.3,13.42,21795,0
2011-01-14,13.44,13.56,13.17,13.47,52287,0
2011-01-18,13.62,13.76,13.5,13.65,34070,0
2011-01-19,13.73,13.73,13.05,13.14,36285,0
2011-01-20,13.19,13.42,13,13.07,15852,0
2011-01-21,13.01,13.01,12.24,12.8,41914,0
2011-01-24,12.78,13.02,12.78,13.02,10594,0
2011-01-25,12.99,13.14,12.25,12.29,108060,0
2011-01-26,12.37,12.62,12.09,12.37,15186,0
2011-01-27,12.39,12.4,11.7,11.93,196745,0
2011-01-28,11.9,12.39,11.51,11.93,27853,0
2011-01-31,12,12.92,12,12.39,34725,0
2011-02-01,12.25,12.7,12.15,12.58,23776,0
2011-02-02,12.6,12.77,12.57,12.61,49132,0
2011-02-03,12.66,12.66,12.25,12.34,5436,0
2011-02-04,12.33,12.98,12.33,12.88,25943,0
2011-02-07,12.9,13.13,12.77,12.98,22202,0
2011-02-08,12.95,13.05,12.67,12.98,71968,0
2011-02-09,12.94,13.03,12.92,12.92,48185,0
2011-02-10,12.94,12.94,12.46,12.82,14784,0
2011-02-11,12.72,12.99,12.62,12.93,20797,0
2011-02-14,12.9,12.9,12.52,12.63,5454,0
2011-02-15,12.66,12.76,12.1,12.35,15306,0
2011-02-16,12.65,12.79,12.07,12.79,7342,0
2011-02-18,12.82,12.99,12.45,12.48,65162,0
2011-02-22,12.34,12.56,11.56,11.87,53070,0
2011-02-23,13.13,13.13,11.85,11.85,22545,0
2011-02-24,11.8,12.37,11.75,12,31909,0
2011-02-25,11.92,12.79,11.85,12.71,23586,0
2011-02-28,12.69,12.8,12.38,12.78,15083,0
2011-03-01,12.48,12.65,11.65,11.96,103220,0
2011-03-02,12.19,12.39,11.75,11.77,36801,0
2011-03-03,11.81,11.93,11.57,11.66,23026,0
2011-03-04,11.61,11.7,10.4,10.63,126355,0
2011-03-07,10.69,10.78,10.5,10.54,129407,0
2011-03-08,10.6,10.68,10.2,10.44,46603,0
2011-03-09,10.44,10.48,10.19,10.29,22807,0
2011-03-10,10.19,11.94,10.17,11.78,273264,0
2011-03-11,11.9,14.2,11.72,14.04,375367,0
2011-03-14,14,14.58,13.73,14.49,155997,0
2011-03-15,13.95,14.59,13.48,14.27,86182,0
2011-03-16,14.34,14.5,14.15,14.2,100359,0
2011-03-17,14.39,14.74,13.59,13.88,108130,0
2011-03-18,13.86,13.93,13.63,13.71,104728,0
2011-03-21,13.71,13.85,12.66,13.38,237965,0
2011-03-22,13.23,13.35,12.66,12.69,107270,0
2011-03-23,12.54,12.78,11.92,12.48,270746,0
2011-03-24,12.54,13.08,12.33,13.01,52631,0
2011-03-25,12.85,13.1,12.5,12.72,80093,0
2011-03-28,12.68,12.89,12.57,12.75,47572,0
2011-03-29,12.12,12.67,11.93,12.33,41286,0
2011-03-30,12.32,12.48,12.17,12.45,103795,0
2011-03-31,12.46,12.52,12.08,12.32,67329,0
2011-04-01,12.35,12.5,12.35,12.46,56689,0
2011-04-04,12.44,12.55,11.84,11.94,105651,0
2011-04-05,11.93,12.31,11.86,12.24,37991,0
2011-04-06,11.93,14.16,11.93,13.54,491239,0
2011-04-07,13.82,14.45,13.28,14.35,273484,0
2011-04-08,14.5,16.45,14.24,16.06,423193,0
2011-04-11,15.99,16.44,15.52,15.95,203102,0
2011-04-12,15.89,16.2,15.17,16.04,170627,0
2011-04-13,15.37,16.26,15.37,16.02,96751,0
2011-04-14,15.9,16.15,15.76,15.94,190034,0
2011-04-15,15.97,16,15.75,15.98,84447,0
2011-04-18,15.51,15.54,14.4,15.07,222715,0
2011-04-19,15.06,15.1,14.6,14.9,89607,0
2011-04-20,15.06,15.06,14.21,14.62,101750,0
2011-04-21,14.17,14.99,14.17,14.91,147001,0
2011-04-25,14.99,15.55,14.68,15.11,137776,0
2011-04-26,15.05,15.75,14.88,15.31,269535,0
2011-04-27,15.26,15.3,14.83,14.93,147748,0
2011-04-28,14.95,15.15,14.83,15.09,87420,0
2011-04-29,15.1,15.27,14.82,15.04,99169,0
2011-05-02,14.9,15.4,14.9,15.17,134764,0
2011-05-03,14.9,14.92,14.35,14.47,144353,0
2011-05-04,14.48,14.69,14.26,14.27,49440,0
2011-05-05,14.25,14.66,13.96,14.49,55922,0
2011-05-06,14.55,14.86,13.51,14.11,53076,0
2011-05-09,14.78,14.78,14.01,14.67,38218,0
2011-05-10,14.78,15.08,14.29,14.89,77367,0
2011-05-11,15.08,15.92,14.04,14.26,121103,0
2011-05-12,14.31,14.45,13.8,14.32,54509,0
2011-05-13,14.67,14.67,13.8,13.95,49558,0
2011-05-16,13.85,14.57,13.75,13.78,68542,0
2011-05-17,14.18,14.45,13.75,14.07,87785,0
2011-05-18,14.06,14.09,13.76,14,151832,0
2011-05-19,13.79,14.13,13.57,13.86,129476,0
2011-05-20,14.11,14.41,13.53,14.11,93627,0
2011-05-23,14.02,14.49,13.72,14.33,291991,0
2011-05-24,14.28,14.65,14.08,14.36,327713,0
2011-05-25,14.42,14.5,14.08,14.16,338702,0
2011-05-26,14.09,14.3,13.65,14.17,94689,0
2011-05-27,14.21,14.27,13.88,14.25,257869,0
2011-05-31,14.25,14.74,13.96,14.15,623823,0
2011-06-01,14.16,14.37,13.46,13.58,164601,0
2011-06-02,13.54,13.78,13.19,13.47,113357,0
2011-06-03,13.38,13.46,13.25,13.32,81496,0
2011-06-06,13.27,13.51,13.05,13.39,67478,0
2011-06-07,13.5,13.53,12.9,13.15,137938,0
2011-06-08,13.2,13.39,12.5,12.58,251770,0
2011-06-09,12.52,12.87,12.52,12.65,63954,0
2011-06-10,12.58,12.58,12.27,12.31,52551,0
2011-06-13,12.4,12.7,11.64,11.72,175103,0
2011-06-14,11.84,11.84,11.42,11.67,227166,0
2011-06-15,11.55,11.62,11.25,11.37,131251,0
2011-06-16,11.3,11.56,11.02,11.26,354554,0
2011-06-17,12.5,13.39,12.31,13.14,2193827,0
2011-06-20,13.09,13.28,12.9,13.22,287166,0
2011-06-21,13.17,13.5,12.97,13.28,167923,0
2011-06-22,13.28,13.28,12.89,13,270203,0
2011-06-23,12.9,13,12.52,12.76,203178,0
2011-06-24,12.74,13.87,12.52,13.8,787590,0
2011-06-27,13.8,14.13,13.38,14.07,157051,0
2011-06-28,13.96,14.72,13.4,14.63,312338,0
2011-06-29,14.5,14.61,14,14.32,241693,0
2011-06-30,14.3,14.48,14.03,14.39,113350,0
2011-07-01,14.28,14.48,13.79,14.14,209063,0
2011-07-05,14.05,14.28,13.29,14.04,160174,0
2011-07-06,14.08,14.33,13.7,14.09,142946,0
2011-07-07,14.18,14.67,14,14.54,133012,0
2011-07-08,13.87,14.56,13.87,14.48,131167,0
2011-07-11,14.29,14.42,14.14,14.23,129577,0
2011-07-12,13.8,14.38,13.8,14.15,112331,0
2011-07-13,14.24,14.66,14.16,14.38,134823,0
2011-07-14,14.41,14.6,14.25,14.4,44359,0
2011-07-15,14.42,14.7,14.2,14.27,77995,0
2011-07-18,14.23,14.4,14.15,14.33,106217,0
2011-07-19,14.39,14.45,14.2,14.39,139737,0
2011-07-20,14.37,14.54,14.3,14.35,150425,0
2011-07-21,14.45,14.79,14.19,14.72,225608,0
2011-07-22,14.78,15.33,14.53,14.99,244715,0
2011-07-25,14.86,15.07,14.62,14.89,115791,0
2011-07-26,14.97,14.97,14.1,14.29,94810,0
2011-07-27,14.32,14.37,13.75,13.88,88682,0
2011-07-28,13.86,15.47,13.86,14.54,121448,0
2011-07-29,14.45,14.66,13.99,14.4,269360,0
2011-08-01,14.55,14.55,13.87,14.08,133578,0
2011-08-02,14.1,14.36,13.96,14.25,133583,0
2011-08-03,14.28,15.77,14.25,15.76,197637,0
2011-08-04,15.48,15.8,14.52,14.59,163636,0
2011-08-05,14.81,15,13.83,14.42,86966,0
2011-08-08,14.4,14.56,13.52,13.57,238156,0
2011-08-09,13.79,14.09,12.75,13.92,403156,0
2011-08-10,7.01,8.23,5.26,5.4,4821153,0
2011-08-11,5.79,5.89,4.7,5.12,2392068,0
2011-08-12,5.28,5.37,4.7,4.71,1191447,0
2011-08-15,4.84,5,4.52,4.66,1335738,0
2011-08-16,4.75,4.89,4.21,4.24,1620306,0
2011-08-17,4.3,4.52,4.26,4.44,1152598,0
2011-08-18,4.33,4.4,4.04,4.06,890493,0
2011-08-19,3.85,4.2,3.84,3.88,544882,0
2011-08-22,3.99,4.17,3.71,3.82,625476,0
2011-08-23,3.92,3.99,3.72,3.95,610411,0
2011-08-24,3.93,4.73,3.9,4.61,1240084,0
2011-08-25,4.65,5.15,4.42,4.93,909093,0
2011-08-26,4.85,5.3,4.81,5.19,956414,0
2011-08-29,5.28,5.83,5.26,5.66,737079,0
2011-08-30,5.74,7.04,5.74,6.85,1458628,0
2011-08-31,6.91,7.15,6.53,7.07,1163715,0
2011-09-01,7.06,7.08,6.33,6.59,1169919,0
2011-09-02,6.49,7.08,6.25,6.61,476727,0
2011-09-06,6.38,6.65,6.22,6.36,411158,0
2011-09-07,6.55,6.95,6.38,6.5,470609,0
2011-09-08,6.48,6.8,6.34,6.5,247828,0
2011-09-09,6.42,6.51,6.1,6.22,294420,0
2011-09-12,6.13,6.34,5.81,6.15,431309,0
2011-09-13,6.19,6.32,6.08,6.29,224594,0
2011-09-14,6.3,7.14,6.29,6.95,1044462,0
2011-09-15,7.1,7.29,6.6,6.6,761515,0
2011-09-16,6.62,6.83,6.32,6.43,450064,0
2011-09-19,6.71,6.71,6.19,6.29,259447,0
2011-09-20,6.32,6.65,6.27,6.28,211232,0
2011-09-21,6.26,6.26,5.95,6.01,392510,0
2011-09-22,5.87,5.9,5.45,5.55,344711,0
2011-09-23,5.84,5.88,5.44,5.7,179989,0
2011-09-26,5.77,6.45,5.77,6.16,318205,0
2011-09-27,6.43,6.57,6.28,6.32,304818,0
2011-09-28,6.33,6.46,6,6.02,260101,0
2011-09-29,6.3,6.32,5.74,6,179603,0
2011-09-30,5.9,5.91,5.6,5.64,243089,0
2011-10-03,5.59,5.92,5.32,5.37,269996,0
2011-10-04,5.25,5.65,5.06,5.59,335710,0
2011-10-05,5.45,5.64,5.38,5.51,145302,0
2011-10-06,5.52,5.89,5.51,5.78,193186,0
2011-10-07,5.82,5.88,5.5,5.62,121618,0
2011-10-10,5.71,5.78,5.61,5.67,219844,0
2011-10-11,5.62,5.95,5.6,5.78,326238,0
2011-10-12,5.8,5.84,5.54,5.59,325508,0
2011-10-13,5.6,5.84,5.25,5.48,639459,0
2011-10-14,5.6,5.63,5.32,5.43,279729,0
2011-10-17,5.39,5.47,5.13,5.15,334387,0
2011-10-18,5.15,5.38,5.05,5.31,286605,0
2011-10-19,5.31,5.5,5.25,5.28,186083,0
2011-10-20,5.28,5.28,5.06,5.14,202734,0
2011-10-21,5.24,5.24,5.01,5.04,294002,0
2011-10-24,5.2,5.33,4.9,5.3,622381,0
2011-10-25,5.26,5.52,5.12,5.45,319972,0
2011-10-26,5.53,6.15,5.35,5.81,1693893,0
2011-10-27,6.06,6.45,5.9,6.4,871187,0
2011-10-28,6.35,6.52,6.22,6.42,432201,0
2011-10-31,6.32,6.38,6.06,6.08,273812,0
2011-11-01,5.8,5.97,5.59,5.64,287137,0
2011-11-02,5.86,5.94,5.53,5.65,275105,0
2011-11-03,5.65,5.88,5.41,5.83,352202,0
2011-11-04,5.76,6.02,5.76,5.87,275814,0
2011-11-07,5.84,6.04,5.66,5.81,231885,0
2011-11-08,5.84,5.84,5.53,5.57,421028,0
2011-11-09,4.98,5.62,4.45,4.58,1530453,0
2011-11-10,4.68,4.72,3,3.06,3816597,0
2011-11-11,3.15,3.6,3.12,3.54,1962106,0
2011-11-14,3.48,3.54,3.2,3.26,841855,0
2011-11-15,3.26,3.57,3.18,3.32,1176333,0
2011-11-16,3.31,3.45,3.19,3.33,490479,0
2011-11-17,3.33,3.4,3.23,3.28,290604,0
2011-11-18,3.32,3.32,3.22,3.27,256138,0
2011-11-21,3.2,3.22,2.88,2.93,890467,0
2011-11-22,2.94,3.08,2.74,2.8,621745,0
2011-11-23,2.78,3.07,2.78,2.9,987066,0
2011-11-25,3,3,2.77,2.79,217357,0
2011-11-28,2.9,2.99,2.72,2.75,396330,0
2011-11-29,2.82,3.07,2.8,2.88,1269166,0
2011-11-30,3.03,3.2,2.94,3.07,1066095,0
2011-12-01,3.07,3.19,3,3.09,819728,0
2011-12-02,3.13,3.15,2.85,2.94,621972,0
2011-12-05,2.97,3.05,2.8,3,418191,0
2011-12-06,3,3.02,2.85,2.93,256589,0
2011-12-07,2.9,3.18,2.85,3.12,893089,0
2011-12-08,3.11,3.11,2.92,2.99,561934,0
2011-12-09,2.98,3.19,2.98,3.1,478518,0
2011-12-12,3.09,3.58,3.02,3.26,1151957,0
2011-12-13,3.27,3.34,3.03,3.07,518813,0
2011-12-14,3,3.08,2.75,2.82,754362,0
2011-12-15,2.89,2.89,2.5,2.65,834383,0
2011-12-16,2.71,2.82,2.65,2.72,1040372,0
2011-12-19,2.66,2.78,2.59,2.6,400088,0
2011-12-20,2.72,3.03,2.67,3,537477,0
2011-12-21,2.97,3.12,2.83,3.12,487934,0
2011-12-22,3.12,3.18,2.99,3.01,315280,0
2011-12-23,3.06,3.08,2.92,3.05,273916,0
2011-12-27,3.02,3.1,3,3.07,168304,0
2011-12-28,3.07,3.07,2.89,2.96,338491,0
2011-12-29,2.87,3.2,2.87,3.14,346093,0
2011-12-30,2.94,3.11,2.8,3.04,619797,0
2012-01-03,3.03,3.1,2.93,3.01,234130,0
2012-01-04,2.99,3.01,2.78,2.82,498777,0
2012-01-05,2.8,2.85,2.58,2.61,529586,0
2012-01-06,2.6,2.67,2.56,2.57,446017,0
2012-01-09,2.6,2.6,2.54,2.56,252819,0
2012-01-10,2.58,2.64,2.55,2.56,214705,0
2012-01-11,2.52,2.85,2.51,2.76,337556,0
2012-01-12,2.75,2.87,2.68,2.85,268753,0
2012-01-13,2.83,2.83,2.66,2.67,138848,0
2012-01-17,2.69,2.84,2.53,2.59,225089,0
2012-01-18,2.59,2.66,2.47,2.55,259741,0
2012-01-19,2.68,2.7,2.58,2.66,200709,0
2012-01-20,2.66,2.74,2.61,2.74,137696,0
2012-01-23,2.78,2.82,2.75,2.78,135838,0
2012-01-24,2.78,2.81,2.75,2.77,277393,0
2012-01-25,2.8,2.84,2.72,2.8,143869,0
2012-01-26,2.82,3.18,2.78,3.11,562941,0
2012-01-27,3.09,3.1,2.92,3.05,170679,0
2012-01-30,3.01,3.01,2.92,2.98,134813,0
2012-01-31,3.01,3.03,2.84,2.93,149044,0
2012-02-01,2.96,3.1,2.91,3.09,171960,0
2012-02-02,3.11,3.18,2.97,3,242422,0
2012-02-03,3.03,3.14,2.95,3.08,222699,0
2012-02-06,3.06,3.55,3.06,3.45,911523,0
2012-02-07,3.55,3.73,3.23,3.28,1049227,0
2012-02-08,3.26,3.35,3.1,3.2,270120,0
2012-02-09,3.15,3.21,3.06,3.07,250514,0
2012-02-10,3.05,3.05,2.89,2.91,402057,0
2012-02-13,2.99,3.2,2.87,3.04,416245,0
2012-02-14,3.02,3.02,2.87,2.9,399628,0
2012-02-15,2.92,3.04,2.85,2.94,205324,0
2012-02-16,2.97,3.13,2.87,2.95,188510,0
2012-02-17,2.96,2.97,2.87,2.88,163634,0
2012-02-21,2.9,2.99,2.77,2.82,489875,0
2012-02-22,2.81,2.81,2.7,2.72,424170,0
2012-02-23,2.74,2.79,2.66,2.71,351327,0
2012-02-24,2.72,2.91,2.71,2.83,177108,0
2012-02-27,2.79,2.84,2.75,2.78,231035,0
2012-02-28,2.79,2.8,2.66,2.68,229775,0
2012-02-29,2.68,2.76,2.59,2.67,279718,0
2012-03-01,2.67,2.8,2.6,2.63,262890,0
2012-03-02,2.62,2.67,2.57,2.6,165424,0
2012-03-05,2.61,2.65,2.45,2.49,301503,0
2012-03-06,2.54,2.77,2.49,2.64,710012,0
2012-03-07,2.6,2.75,2.6,2.64,115722,0
2012-03-08,2.65,2.67,2.58,2.6,210286,0
2012-03-09,2.61,2.71,2.57,2.67,238954,0
2012-03-12,2.7,2.88,2.68,2.82,463065,0
2012-03-13,2.89,2.92,2.75,2.77,379200,0
2012-03-14,2.78,3,2.78,2.88,387595,0
2012-03-15,2.96,3.11,2.81,2.92,597943,0
2012-03-16,2.61,2.65,2.05,2.06,4136651,0
2012-03-19,2.17,2.25,2.1,2.14,1147646,0
2012-03-20,2.14,2.18,2.08,2.14,419283,0
2012-03-21,2.15,2.16,2,2.04,705718,0
2012-03-22,2.03,2.05,1.95,1.97,564960,0
2012-03-23,1.96,2.04,1.91,2.04,454257,0
2012-03-26,2.07,2.08,1.93,1.99,454001,0
2012-03-27,1.99,2.02,1.96,1.99,170542,0
2012-03-28,2,2.04,1.97,2,322982,0
2012-03-29,1.97,2,1.92,1.93,360346,0
2012-03-30,1.94,1.96,1.91,1.95,141338,0
2012-04-02,1.95,1.95,1.89,1.93,320732,0
2012-04-03,1.93,1.93,1.88,1.9,254113,0
2012-04-04,1.89,1.89,1.75,1.76,578958,0
2012-04-05,1.76,1.85,1.75,1.8,384677,0
2012-04-09,1.75,1.75,1.66,1.68,316948,0
2012-04-10,1.68,1.74,1.58,1.61,419093,0
2012-04-11,1.64,1.69,1.6,1.65,143622,0
2012-04-12,1.64,1.64,1.5,1.6,504289,0
2012-04-13,1.75,2.28,1.75,1.76,4822589,0
2012-04-16,1.79,1.86,1.61,1.64,672850,0
2012-04-17,1.68,1.68,1.56,1.59,364012,0
2012-04-18,1.61,1.62,1.55,1.62,349193,0
2012-04-19,1.62,1.62,1.57,1.59,167006,0
2012-04-20,1.62,1.62,1.54,1.61,224548,0
2012-04-23,1.57,1.58,1.51,1.51,191834,0
2012-04-24,1.53,1.54,1.49,1.51,163646,0
2012-04-25,1.52,1.55,1.5,1.53,143081,0
2012-04-26,1.52,1.55,1.48,1.55,213273,0
2012-04-27,1.55,1.58,1.49,1.5,132673,0
2012-04-30,1.5,1.54,1.5,1.5,120716,0
2012-05-01,1.52,1.54,1.49,1.51,151815,0
2012-05-02,1.54,1.73,1.54,1.64,561543,0
2012-05-03,1.67,1.67,1.45,1.49,491106,0
2012-05-04,1.49,1.49,1.34,1.39,269464,0
2012-05-07,1.39,1.47,1.36,1.47,158977,0
2012-05-08,1.46,1.48,1.41,1.45,217127,0
2012-05-09,1.42,1.5,1.32,1.37,411385,0
2012-05-10,1.4,1.53,1.34,1.49,391233,0
2012-05-11,1.47,1.49,1.38,1.39,291441,0
2012-05-14,1.38,1.41,1.35,1.36,177273,0
2012-05-15,1.37,1.41,1.34,1.34,109226,0
2012-05-16,1.35,1.36,1.31,1.31,277855,0
2012-05-17,1.33,1.38,1.29,1.3,268010,0
2012-05-18,1.3,1.33,1.25,1.29,228900,0
2012-05-21,1.31,1.32,1.27,1.29,218299,0
2012-05-22,1.32,1.37,1.29,1.32,208864,0
2012-05-23,1.3,1.33,1.3,1.31,178198,0
2012-05-24,1.35,1.35,1.3,1.34,107436,0
2012-05-25,1.36,1.45,1.34,1.41,248108,0
2012-05-29,1.47,1.5,1.41,1.42,272993,0
2012-05-30,1.39,1.41,1.28,1.29,265672,0
2012-05-31,1.29,1.32,1.24,1.24,754210,0
2012-06-01,1.22,1.26,1.2,1.24,238840,0
2012-06-04,1.27,1.28,1.18,1.18,252174,0
2012-06-05,1.18,1.2,1.16,1.17,157558,0
2012-06-06,1.17,1.34,1.17,1.23,513029,0
2012-06-07,1.28,1.28,1.17,1.18,212768,0
2012-06-08,1.17,1.18,1.11,1.15,323320,0
2012-06-11,1.15,1.18,1.12,1.15,158722,0
2012-06-12,1.15,1.26,1.11,1.19,463435,0
2012-06-13,1.21,1.25,1.17,1.24,275721,0
2012-06-14,1.25,1.25,1.18,1.2,128427,0
2012-06-15,1.19,1.21,1.18,1.2,157689,0
2012-06-18,1.2,1.22,1.13,1.17,265862,0
2012-06-19,1.18,1.22,1.16,1.2,317819,0
2012-06-20,1.21,1.25,1.16,1.2,323793,0
2012-06-21,1.21,1.21,1.12,1.13,343096,0
2012-06-22,1.15,1.21,1.14,1.17,2785894,0
2012-06-25,1.19,1.23,1.12,1.13,142162,0
2012-06-26,1.15,1.17,1.08,1.1,310989,0
2012-06-27,1.12,1.17,1.09,1.16,202375,0
2012-06-28,1.16,1.23,1.15,1.17,135275,0
2012-06-29,1.19,1.21,1.1,1.11,134131,0
2012-07-02,1.14,1.22,1.11,1.18,205397,0
2012-07-03,1.19,1.3,1.19,1.3,419647,0
2012-07-05,1.3,1.42,1.3,1.35,565467,0
2012-07-06,1.35,1.38,1.32,1.36,275813,0
2012-07-09,1.36,1.59,1.34,1.57,597028,0
2012-07-10,1.56,1.72,1.52,1.7,775655,0
2012-07-11,1.7,1.72,1.63,1.66,254181,0
2012-07-12,1.67,1.67,1.54,1.61,283932,0
2012-07-13,1.59,1.67,1.5211,1.57,127507,0
2012-07-16,1.58,1.59,1.51,1.59,118400,0
2012-07-17,1.6,1.6,1.48,1.53,174464,0
2012-07-18,1.53,1.58,1.5,1.51,90180,0
2012-07-19,1.53,1.63,1.53,1.58,147381,0
2012-07-20,1.57,1.76,1.55,1.75,436530,0
2012-07-23,1.76,1.87,1.7,1.75,646496,0
2012-07-24,1.73,1.8,1.55,1.63,258527,0
2012-07-25,1.61,1.7,1.59,1.61,151239,0
2012-07-26,1.6,1.61,1.42,1.54,236796,0
2012-07-27,1.54,1.6,1.48,1.5,179837,0
2012-07-30,1.51,1.59,1.51,1.54,82264,0
2012-07-31,1.54,1.6,1.49,1.49,108519,0
2012-08-01,1.52,1.59,1.49,1.5,99070,0
2012-08-02,1.5,1.53,1.42,1.49,173782,0
2012-08-03,1.52,1.6,1.5,1.53,70763,0
2012-08-06,1.54,1.55,1.44,1.47,266669,0
2012-08-07,1.48,1.53,1.43,1.46,373255,0
2012-08-08,1.05,1.17,0.96,1.15,1831213,0
2012-08-09,1.13,1.24,1.1105,1.22,574655,0
2012-08-10,1.21,1.24,1.2,1.2,245508,0
2012-08-13,1.2,1.22,1.12,1.14,218424,0
2012-08-14,1.15,1.1999,1.14,1.17,152756,0
2012-08-15,1.19,1.19,1.11,1.12,200406,0
2012-08-16,1.13,1.16,1.0999,1.15,148878,0
2012-08-17,1.17,1.24,1.13,1.21,105047,0
2012-08-20,1.2,1.24,1.18,1.24,42270,0
2012-08-21,1.22,1.24,1.18,1.23,107784,0
2012-08-22,1.24,1.24,1.17,1.17,24285,0
2012-08-23,1.16,1.16,1.1,1.11,164858,0
2012-08-24,1.1,1.23,1.1,1.17,246620,0
2012-08-27,1.17,1.25,1.16,1.23,104393,0
2012-08-28,1.21,1.3,1.2,1.21,117274,0
2012-08-29,1.23,1.27,1.21,1.23,109260,0
2012-08-30,1.22,1.25,1.19,1.21,36230,0
2012-08-31,1.2,1.24,1.1685,1.2,136888,0
2012-09-04,1.2,1.2,1.1401,1.17,70259,0
2012-09-05,1.18,1.19,1.14,1.16,31153,0
2012-09-06,1.16,1.19,1.14,1.17,141751,0
2012-09-07,1.15,1.2,1.15,1.18,31934,0
2012-09-10,1.12,1.19,1.12,1.12,92469,0
2012-09-11,1.12,1.19,1.12,1.12,73974,0
2012-09-12,1.14,1.15,1.11,1.13,71410,0
2012-09-13,1.13,1.14,1.1,1.11,55301,0
2012-09-14,1.1,1.12,1.1,1.12,82798,0
2012-09-17,1.1,1.15,1.1,1.12,21100,0
2012-09-18,1.1142,1.22,1.1142,1.22,103909,0
2012-09-19,1.2,1.27,1.2,1.21,156434,0
2012-09-20,1.2,1.2,1.13,1.13,76282,0
2012-09-21,1.1,1.1504,1.1,1.13,141643,0
2012-09-24,1.11,1.14,1.05,1.06,168862,0
2012-09-25,1.08,1.1,1.08,1.08,123463,0
2012-09-26,1.1,1.1,1.05,1.05,97188,0
2012-09-27,1.05,1.09,1.05,1.05,46676,0
2012-09-28,1.05,1.09,1.05,1.05,72457,0
2012-10-01,1.05,1.07,1.03,1.04,84940,0
2012-10-02,1.04,1.0699,1,1.03,438205,0
2012-10-03,1.03,1.05,1,1.05,146364,0
2012-10-04,1.02,1.04,1.01,1.01,143011,0
2012-10-05,1.03,1.03,0.99,0.99,179765,0
2012-10-08,0.99,1.05,0.99,1.01,41075,0
2012-10-09,1.03,1.05,0.9998,1.01,78375,0
2012-10-10,1.01,1.04,0.97,0.98,71813,0
2012-10-11,1,1.01,0.84,0.9299,479549,0
2012-10-12,0.93,0.96,0.9001,0.91,89507,0
2012-10-15,0.91,0.91,0.8516,0.87,239882,0
2012-10-16,0.87,0.91,0.831,0.845,232613,0
2012-10-17,0.84,0.891,0.84,0.87,126135,0
2012-10-18,0.8876,0.8882,0.7705,0.79,250085,0
2012-10-19,0.8,0.8388,0.7315,0.77,259979,0
2012-10-22,0.77,0.78,0.74,0.7401,112490,0
2012-10-23,0.76,0.77,0.73,0.7467,133612,0
2012-10-24,0.76,0.7604,0.7101,0.74,71860,0
2012-10-25,0.74,0.7499,0.69,0.69,93538,0
2012-10-26,0.7,0.75,0.7,0.72,60401,0
2012-10-31,0.72,0.7557,0.72,0.7445,16980,0
2012-11-01,0.75,0.7872,0.7401,0.7528,113061,0
2012-11-02,0.77,0.77,0.72,0.74,35121,0
2012-11-05,0.92,1.21,0.92,1.14,3015417,0
2012-11-06,1.14,1.14,1.05,1.09,468220,0
2012-11-07,1.1,1.14,1,1.01,423798,0
2012-11-08,1.1,1.37,1.07,1.12,1343725,0
2012-11-09,1.06,1.13,1,1.06,319653,0
2012-11-12,1.06,1.09,1.02,1.07,98552,0
2012-11-13,1.07,1.07,0.95,0.9845,221734,0
2012-11-14,1.01,1.04,1.01,1.02,182945,0
2012-11-15,1.02,1.05,0.95,0.975,108965,0
2012-11-16,0.97,1.03,0.97,1.01,102800,0
2012-11-19,1.02,1.02,0.97,0.98,108727,0
2012-11-20,0.98,1.0101,0.96,1.01,62985,0
2012-11-21,1,1.04,1,1.005,52450,0
2012-11-23,1,1.03,0.9802,0.995,18700,0
2012-11-26,1,1.05,1,1.02,48357,0
2012-11-27,1.02,1.03,1.01,1.02,21965,0
2012-11-28,1.04,1.06,1.01,1.02,35498,0
2012-11-29,1.0468,1.0499,1,1.03,64788,0
2012-11-30,1.02,1.06,1.02,1.04,18700,0
2012-12-03,1.03,1.0499,1.01,1.02,33777,0
2012-12-04,1.02,1.05,1,1.05,48233,0
2012-12-05,1.04,1.13,1,1.04,92782,0
2012-12-06,1.03,1.08,1.01,1.07,39295,0
2012-12-07,1.07,1.08,1.05,1.06,32370,0
2012-12-10,1.05,1.2,1.05,1.16,137559,0
2012-12-11,1.15,1.23,1.15,1.22,166153,0
2012-12-12,1.25,1.36,1.23,1.3,392951,0
2012-12-13,1.29,1.4099,1.27,1.27,108437,0
2012-12-14,1.25,1.2688,1.05,1.25,180011,0
2012-12-17,1.21,1.3499,1.21,1.27,67146,0
2012-12-18,1.2719,1.2719,1.15,1.18,57777,0
2012-12-19,1.22,1.24,1.11,1.13,113280,0
2012-12-20,1.13,1.22,1.12,1.19,171048,0
2012-12-21,1.1101,1.1899,1.1,1.1,150993,0
2012-12-24,1.14,1.2,1.1,1.18,38283,0
2012-12-26,1.24,1.25,1.12,1.2,76414,0
2012-12-27,1.17,1.18,1.12,1.13,81266,0
2012-12-28,1.1,1.14,1.051,1.09,103974,0
2012-12-31,1.09,1.19,1.04,1.19,175544,0
2013-01-02,1.2,1.2,1.13,1.16,78906,0
2013-01-03,1.16,1.16,1.1,1.13,29000,0
2013-01-04,1.13,1.29,1.1,1.2,189043,0
2013-01-07,1.21,1.24,1.1648,1.18,98032,0
2013-01-08,1.17,1.23,1.15,1.19,75518,0
2013-01-09,1.21,1.22,1.18,1.19,43700,0
2013-01-10,1.2299,1.2401,1.1948,1.21,29394,0
2013-01-11,1.21,1.22,1.19,1.195,70400,0
2013-01-14,1.2,1.22,1.13,1.15,49681,0
2013-01-15,1.21,1.21,1.14,1.18,44957,0
2013-01-16,1.2,1.2001,1.15,1.17,32565,0
2013-01-17,1.19,1.19,1.1401,1.15,24398,0
2013-01-18,1.1799,1.302,1.1677,1.18,159436,0
2013-01-22,1.18,1.3,1.18,1.23,50287,0
2013-01-23,1.25,1.27,1.2,1.21,29400,0
2013-01-24,1.2,1.24,1.15,1.21,72139,0
2013-01-25,1.19,1.27,1.19,1.24,69255,0
2013-01-28,1.26,1.26,1.17,1.2,61755,0
2013-01-29,1.2,1.2,1.17,1.17,77718,0
2013-01-30,1.17,1.1908,1.17,1.18,21928,0
2013-01-31,1.17,1.24,1.16,1.24,107304,0
2013-02-01,1.22,1.24,1.1701,1.18,43942,0
2013-02-04,1.22,1.26,1.17,1.2,70434,0
2013-02-05,1.22,1.22,1.17,1.19,54678,0
2013-02-06,1.19,1.2,1.17,1.18,42245,0
2013-02-07,1.18,1.19,1.16,1.1699,50881,0
2013-02-08,1.18,1.1999,1.1,1.15,36541,0
2013-02-11,1.14,1.2,1.12,1.18,54661,0
2013-02-12,1.19,1.21,1.11,1.15,84249,0
2013-02-13,1.13,1.22,1.12,1.14,55121,0
2013-02-14,1.15,1.199,1.1188,1.16,108709,0
2013-02-15,1.1501,1.1501,1.11,1.11,56464,0
2013-02-19,1.09,1.17,1.09,1.15,71419,0
2013-02-20,1.15,1.15,1.02,1.0504,156280,0
2013-02-21,1.1,1.13,1.06,1.09,36837,0
2013-02-22,1.08,1.1,1.05,1.09,57925,0
2013-02-25,1.07,1.09,1.02,1.07,65969,0
2013-02-26,1.05,1.08,1.03,1.06,30742,0
2013-02-27,1.04,1.09,1.03,1.05,19771,0
2013-02-28,1.04,1.04,1.02,1.02,57322,0
2013-03-01,1.02,1.0499,1.02,1.04,20666,0
2013-03-04,1.02,1.07,1.02,1.04,21954,0
2013-03-05,1.03,1.08,1.02,1.05,44543,0
2013-03-06,1.05,1.08,1.03,1.03,52880,0
2013-03-07,1.05,1.05,1.03,1.05,6750,0
2013-03-08,1.07,1.07,0.991,1.01,107645,0
2013-03-11,1,1.02,0.99,1.01,62943,0
2013-03-12,1.02,1.02,1,1,21728,0
2013-03-13,1.04,1.04,0.99,1.01,11400,0
2013-03-14,1.02,1.02,0.99,1,29523,0
2013-03-15,1,1.02,0.98,0.98,38567,0
2013-03-18,1,1.02,1,1.01,92130,0
2013-03-19,1.02,1.3,1.02,1.26,740551,0
2013-03-20,1.18,1.26,1.05,1.2,701750,0
2013-03-21,1.2,1.2,1.11,1.15,114350,0
2013-03-22,1.12,1.17,1.08,1.15,75620,0
2013-03-25,1.14,1.145,1.08,1.13,104608,0
2013-03-26,1.14,1.15,1.07,1.15,194313,0
2013-03-27,1.1399,1.16,1.1201,1.15,55357,0
2013-03-28,1.12,1.15,1.06,1.1,121373,0
2013-04-01,1.08,1.13,1.05,1.1,84551,0
2013-04-02,1.1,1.25,1.09,1.11,171317,0
2013-04-03,1.1,1.18,1.1,1.16,45261,0
2013-04-04,1.14,1.45,1.13,1.36,845485,0
2013-04-05,1.32,1.4,1.2,1.34,237785,0
2013-04-08,1.37,1.74,1.34,1.6,785919,0
2013-04-09,1.6,1.6,1.48,1.53,170205,0
2013-04-10,1.5,1.58,1.46,1.54,194954,0
2013-04-11,1.5,1.56,1.36,1.4,216240,0
2013-04-12,1.34,1.3952,1.31,1.39,84376,0
2013-04-15,1.34,1.4,1.13,1.2,290498,0
2013-04-16,1.22,1.3201,1.1925,1.24,117856,0
2013-04-17,1.27,1.29,1.21,1.22,50135,0
2013-04-18,1.25,1.29,1.21,1.23,46848,0
2013-04-19,1.21,1.3,1.19,1.3,30372,0
2013-04-22,1.28,1.33,1.25,1.2799,68303,0
2013-04-23,1.24,1.28,1.1801,1.28,206578,0
2013-04-24,1.28,1.285,1.2,1.23,16139,0
2013-04-25,1.24,1.2699,1.2047,1.24,32881,0
2013-04-26,1.26,1.29,1.2101,1.29,16781,0
2013-04-29,1.28,1.28,1.2,1.23,34458,0
2013-04-30,1.27,1.28,1.19,1.24,46624,0
2013-05-01,1.24,1.2794,1.17,1.27,48441,0
2013-05-02,1.23,1.25,1.2,1.22,18885,0
2013-05-03,1.2199,1.3299,1.21,1.269,279596,0
2013-05-06,1.28,1.535,1.27,1.42,420784,0
2013-05-07,1.37,1.4299,1.32,1.38,33917,0
2013-05-08,1.371,1.48,1.371,1.43,83868,0
2013-05-09,1.44,1.5001,1.4001,1.43,65331,0
2013-05-10,1.44,1.58,1.39,1.53,235283,0
2013-05-13,1.57,1.6,1.45,1.47,63851,0
2013-05-14,1.43,1.57,1.43,1.53,169914,0
2013-05-15,1.65,1.7,1.37,1.46,613014,0
2013-05-16,1.45,1.489,1.35,1.47,71723,0
2013-05-17,1.43,1.52,1.41,1.5,78059,0
2013-05-20,1.49,1.55,1.38,1.43,33643,0
2013-05-21,1.46,1.49,1.42,1.48,50347,0
2013-05-22,1.48,1.49,1.45,1.49,100907,0
2013-05-23,1.45,1.56,1.45,1.56,97069,0
2013-05-24,1.58,1.59,1.49,1.58,27319,0
2013-05-28,1.58,1.72,1.53,1.61,463337,0
2013-05-29,1.62,1.65,1.491,1.65,222331,0
2013-05-30,1.6,1.855,1.6,1.77,529229,0
2013-05-31,1.8,1.87,1.62,1.67,327171,0
2013-06-03,1.59,1.68,1.5,1.61,262951,0
2013-06-04,1.64,1.6999,1.53,1.64,54310,0
2013-06-05,1.61,1.63,1.55,1.58,42846,0
2013-06-06,1.55,1.7,1.55,1.64,150530,0
2013-06-07,1.65,1.7,1.6,1.67,30850,0
2013-06-10,1.67,1.77,1.67,1.76,81995,0
2013-06-11,1.77,1.77,1.69,1.71,54098,0
2013-06-12,1.71,1.77,1.69,1.77,86250,0
2013-06-13,1.75,2.07,1.74,1.94,1158145,0
2013-06-14,1.97,1.97,1.8,1.84,369303,0
2013-06-17,1.89,1.89,1.73,1.77,344664,0
2013-06-18,1.76,1.77,1.66,1.72,236686,0
2013-06-19,1.71,1.82,1.71,1.73,220106,0
2013-06-20,1.74,1.79,1.61,1.76,172022,0
2013-06-21,1.71,1.79,1.7,1.77,112616,0
2013-06-24,1.7,1.79,1.65,1.73,15650,0
2013-06-25,1.76,1.78,1.61,1.77,29727,0
2013-06-26,1.77,1.82,1.72,1.74,37734,0
2013-06-27,1.74,1.79,1.7224,1.77,28070,0
2013-06-28,1.74,1.84,1.65,1.82,171083,0
2013-07-01,1.82,1.9,1.82,1.89,82038,0
2013-07-02,1.92,1.968,1.798,1.84,33121,0
2013-07-03,1.84,1.9,1.82,1.9,7178,0
2013-07-05,1.9,1.9,1.84,1.88,21942,0
2013-07-08,1.87,1.93,1.8,1.82,62713,0
2013-07-09,1.835,1.85,1.7001,1.71,93108,0
2013-07-10,1.75,1.77,1.68,1.74,49035,0
2013-07-11,1.8,1.8,1.7301,1.76,37442,0
2013-07-12,1.79,1.81,1.77,1.79,39637,0
2013-07-15,1.8,1.84,1.71,1.72,118923,0
2013-07-16,1.67,1.76,1.67,1.74,63917,0
2013-07-17,1.75,1.81,1.73,1.7499,34000,0
2013-07-18,1.74,1.8,1.73,1.74,30000,0
2013-07-19,1.77,1.79,1.71,1.73,14233,0
2013-07-22,1.71,1.82,1.7,1.78,123437,0
2013-07-23,1.82,1.84,1.75,1.83,106836,0
2013-07-24,1.84,1.85,1.7624,1.83,35240,0
2013-07-25,1.8,1.85,1.8,1.82,27028,0
2013-07-26,1.82,1.85,1.7701,1.83,24337,0
2013-07-29,1.81,1.83,1.75,1.83,54942,0
2013-07-30,1.83,1.85,1.75,1.75,85763,0
2013-07-31,1.75,1.87,1.75,1.84,60752,0
2013-08-01,1.85,1.93,1.85,1.92,199243,0
2013-08-02,1.92,2.04,1.9,1.9701,389919,0
2013-08-05,2,2.14,1.9801,2.06,396418,0
2013-08-06,2.09,2.12,1.85,1.9372,159732,0
2013-08-07,1.95,1.98,1.92,1.97,59330,0
2013-08-08,1.97,2.2,1.97,2.16,329122,0
2013-08-09,2.19,2.23,2.04,2.08,119624,0
2013-08-12,2.06,2.11,1.97,2.05,156676,0
2013-08-13,2.03,2.14,2.02,2.02,115018,0
2013-08-14,2,2.38,2,2.3,829363,0
2013-08-15,2.2,2.5,2.2,2.39,421940,0
2013-08-16,2.43,2.44,2.34,2.37,203219,0
2013-08-19,2.44,2.45,2.28,2.31,141747,0
2013-08-20,2.35,2.35,2.25,2.26,111253,0
2013-08-21,2.26,2.3,2.2401,2.25,107101,0
2013-08-22,2.25,2.35,2.25,2.33,29246,0
2013-08-23,2.33,2.5675,2.33,2.46,183344,0
2013-08-26,2.5,2.61,2.47,2.571,198117,0
2013-08-27,2.6,2.6799,2.5501,2.61,222785,0
2013-08-28,2.64,2.9381,2.63,2.9,635545,0
2013-08-29,2.9,2.96,2.86,2.86,298895,0
2013-08-30,2.87,2.9299,2.86,2.88,141572,0
2013-09-03,2.93,2.95,2.86,2.87,158889,0
2013-09-04,2.86,2.89,2.66,2.74,244792,0
2013-09-05,2.71,2.82,2.71,2.8,89429,0
2013-09-06,2.83,2.83,2.66,2.71,91333,0
2013-09-09,2.72,2.85,2.71,2.75,106950,0
2013-09-10,2.79,2.85,2.6,2.623,192277,0
2013-09-11,2.65,2.73,2.6,2.69,109521,0
2013-09-12,2.7,2.74,2.61,2.68,137968,0
2013-09-13,2.65,2.77,2.6,2.71,79009,0
2013-09-16,2.7,2.74,2.66,2.73,65584,0
2013-09-17,2.75,2.75,2.66,2.71,25560,0
2013-09-18,2.7,2.75,2.63,2.7,91728,0
2013-09-19,2.68,2.74,2.5,2.61,130154,0
2013-09-20,2.61,2.66,2.61,2.65,19196,0
2013-09-23,2.649,2.649,2.521,2.54,60629,0
2013-09-24,2.43,2.51,2.4,2.48,244900,0
2013-09-25,2.48,2.51,2.4,2.44,81100,0
2013-09-26,2.43,2.5,2.4,2.47,67260,0
2013-09-27,2.47,2.49,2.4,2.44,35900,0
2013-09-30,2.42,2.42,2.33,2.38,115900,0
2013-10-01,2.38,2.38,2.29,2.33,111600,0
2013-10-02,2.31,2.32,2.17,2.27,211100,0
2013-10-03,2.27,2.46,2.24,2.36,117300,0
2013-10-04,2.35,2.56,2.35,2.43,121553,0
2013-10-07,2.46,2.59,2.43,2.55,78600,0
2013-10-08,2.56,2.59,2.44,2.5,41200,0
2013-10-09,2.48,2.52,2.35,2.5,62900,0
2013-10-10,2.5,2.6,2.5,2.58,54200,0
2013-10-11,2.56,2.62,2.52,2.58,45400,0
2013-10-14,2.56,2.64,2.52,2.57,72300,0
2013-10-15,2.55,2.6,2.54,2.55,46100,0
2013-10-16,2.56,2.62,2.47,2.56,87100,0
2013-10-17,2.55,2.65,2.41,2.52,109000,0
2013-10-18,2.5,2.59,2.45,2.52,42300,0
2013-10-21,2.5,2.65,2.44,2.54,53300,0
2013-10-22,2.53,2.59,2.5,2.51,16000,0
2013-10-23,2.5,2.5,2.44,2.49,14900,0
2013-10-24,2.5,2.52,2.31,2.41,114600,0
2013-10-25,2.37,2.5,2.31,2.39,72200,0
2013-10-28,2.37,2.4,2.36,2.39,28000,0
2013-10-29,2.37,2.42,2.26,2.4,146400,0
2013-10-30,2.42,2.48,2.31,2.42,41800,0
2013-10-31,2.39,2.49,2.35,2.49,22685,0
2013-11-01,2.5,2.5,2.41,2.42,19100,0
2013-11-04,2.4,2.5,2.36,2.47,18900,0
2013-11-05,2.47,2.47,2.39,2.41,31700,0
2013-11-06,2.4,2.46,2.291,2.46,74649,0
2013-11-07,2.46,2.46,2.41,2.45,40300,0
2013-11-08,2.44,2.54,2.41,2.49,61091,0
2013-11-11,2.46,2.48,2.36,2.43,106700,0
2013-11-12,2.4,2.48,2.34,2.41,82000,0
2013-11-13,2.36,2.55,2.36,2.52,95400,0
2013-11-14,2.5,2.92,2.5,2.86,237700,0
2013-11-15,2.74,2.82,2.68,2.82,63568,0
2013-11-18,2.83,2.87,2.77,2.81,78600,0
2013-11-19,2.81,2.9,2.71,2.75,178100,0
2013-11-20,2.76,2.8,2.59,2.64,82600,0
2013-11-21,2.6,2.73,2.6,2.68,58251,0
2013-11-22,2.75,2.77,2.65,2.68,93400,0
2013-11-25,2.65,2.7,2.64,2.7,75956,0
2013-11-26,2.7,2.91,2.66,2.81,238600,0
2013-11-27,2.87,3.15,2.82,3.14,675597,0
2013-11-29,3.12,3.25,3.03,3.07,133209,0
2013-12-02,3.07,3.2455,3.061,3.09,120218,0
2013-12-03,3.1,3.14,3.04,3.09,50900,0
2013-12-04,3.07,3.1,2.87,3.02,41600,0
2013-12-05,2.92,3.01,2.92,2.95,29900,0
2013-12-06,2.94,3,2.9,2.91,64545,0
2013-12-09,2.92,2.92,2.85,2.87,67000,0
2013-12-10,2.85,2.97,2.85,2.87,52100,0
2013-12-11,2.85,2.87,2.75,2.7952,76674,0
2013-12-12,2.76,2.85,2.73,2.78,82700,0
2013-12-13,2.75,2.84,2.7,2.8,61600,0
2013-12-16,2.83,2.88,2.75,2.79,74500,0
2013-12-17,2.79,2.9,2.79,2.84,64400,0
2013-12-18,2.85,2.89,2.78,2.81,55000,0
2013-12-19,2.79,2.86,2.76,2.83,120071,0
2013-12-20,2.8,2.83,2.78,2.8,52000,0
2013-12-23,2.79,2.94,2.78,2.79,66000,0
2013-12-24,2.76,2.85,2.73,2.74,22112,0
2013-12-26,2.77,2.81,2.68,2.69,73500,0
2013-12-27,2.67,2.72,2.61,2.63,68085,0
2013-12-30,2.63,2.7,2.6,2.67,67900,0
2013-12-31,2.65,2.7,2.54,2.63,85100,0
2014-01-02,2.65,2.68,2.614,2.68,20099,0
2014-01-03,2.65,2.73,2.65,2.71,18896,0
2014-01-06,2.73,2.89,2.65,2.77,58070,0
2014-01-07,2.8,2.89,2.73,2.87,56500,0
2014-01-08,2.9,2.91,2.81,2.86,68100,0
2014-01-09,2.87,2.9,2.73,2.79,31894,0
2014-01-10,2.78,2.86,2.73,2.82,29026,0
2014-01-13,2.85,3.07,2.83,2.93,217600,0
2014-01-14,2.96,3.04,2.9,3.0188,86697,0
2014-01-15,3,3.05,2.95,2.96,54900,0
2014-01-16,2.96,3,2.88,2.99,57400,0
2014-01-17,2.98,3.04,2.81,2.96,47500,0
2014-01-21,2.96,3.13,2.95,3.02,81288,0
2014-01-22,3.01,3.01,2.9,2.93,52954,0
2014-01-23,2.93,2.93,2.81,2.86,46400,0
2014-01-24,2.75,2.86,2.75,2.86,53300,0
2014-01-27,2.84,2.9,2.8,2.82,52700,0
2014-01-28,2.86,2.94,2.82,2.92,46700,0
2014-01-29,2.9,2.9,2.82,2.86,15332,0
2014-01-30,2.87,2.87,2.83,2.83,3900,0
2014-01-31,2.83,2.85,2.75,2.83,15200,0
2014-02-03,2.8,2.84,2.75,2.77,46709,0
2014-02-04,2.7701,2.83,2.7544,2.83,22224,0
2014-02-05,2.78,2.84,2.74,2.8,83389,0
2014-02-06,2.83,3.25,2.77,2.8,337634,0
2014-02-07,2.86,2.86,2.75,2.83,83677,0
2014-02-10,2.8,2.94,2.8,2.91,33713,0
2014-02-11,2.93,2.95,2.85,2.86,82254,0
2014-02-12,2.84,2.9,2.8,2.8,56539,0
2014-02-13,2.8,2.89,2.8,2.89,51345,0
2014-02-14,2.9,2.94,2.89,2.93,28476,0
2014-02-18,2.92,2.96,2.911,2.95,12501,0
2014-02-19,2.92,2.96,2.86,2.92,23669,0
2014-02-20,2.94,2.96,2.8568,2.9,9260,0
2014-02-21,2.93,3.08,2.93,3.04,122788,0
2014-02-24,3.07,3.1,3,3.02,131913,0
2014-02-25,2.96,3.1,2.96,3.06,27786,0
2014-02-26,3.07,3.1,3.06,3.08,30817,0
2014-02-27,3.11,3.12,3.03,3.1,33252,0
2014-02-28,3.09,3.32,3.09,3.24,326748,0
2014-03-03,3.22,3.3,3.15,3.24,134943,0
2014-03-04,3.24,3.24,3.16,3.24,66015,0
2014-03-05,3.25,3.32,3.195,3.31,95941,0
2014-03-06,3.31,3.31,3.15,3.22,50081,0
2014-03-07,3.19,3.28,3.11,3.19,119709,0
2014-03-10,3.23,3.33,3.22,3.29,99988,0
2014-03-11,3.3,3.59,3.2949,3.37,301968,0
2014-03-12,3.72,3.73,3.4,3.55,297442,0
2014-03-13,3.53,3.71,3.5,3.6,149954,0
2014-03-14,3.6,3.6,3.3601,3.43,131911,0
2014-03-17,3.46,3.59,3.4,3.48,58979,0
2014-03-18,3.45,3.55,3.43,3.52,143973,0
2014-03-19,3.56,3.69,3.51,3.69,161743,0
2014-03-20,3.75,4.22,3.65,3.96,572189,0
2014-03-21,4.21,4.25,3.96,4.21,549988,0
2014-03-24,4.3,4.45,4,4.08,284027,0
2014-03-25,4.14,4.1889,4.03,4.08,53159,0
2014-03-26,4.04,4.1,3.87,3.97,133100,0
2014-03-27,3.99,3.99,3.85,3.91,75053,0
2014-03-28,3.84,4.28,3.83,3.9,51409,0
2014-03-31,3.89,3.93,3.74,3.89,103278,0
2014-04-01,3.95,4.12,3.9,4.04,87872,0
2014-04-02,4.08,4.2,4,4.1,48380,0
2014-04-03,4.13,4.19,4.05,4.18,56088,0
2014-04-04,4.2,4.22,3.93,3.97,72599,0
2014-04-07,3.99,4.17,3.93,4,53426,0
2014-04-08,3.932,4.1,3.932,4.05,32662,0
2014-04-09,4.05,4.1,4.02,4.07,58054,0
2014-04-10,4.09,4.1,3.92,4.01,61358,0
2014-04-11,4.1,4.1,3.94,4,138518,0
2014-04-14,4.04,4.04,3.951,3.99,64661,0
2014-04-15,4.04,4.18,3.96,4,99523,0
2014-04-16,4,4.01,3.9,3.96,134865,0
2014-04-17,3.84,4,3.81,3.96,50447,0
2014-04-21,3.94,4.28,3.9,4.26,100267,0
2014-04-22,4.35,4.9,4.27,4.82,451372,0
2014-04-23,4.85,4.88,4.5,4.54,252563,0
2014-04-24,4.51,4.7,4.35,4.69,134868,0
2014-04-25,4.7,4.7,4.43,4.61,104504,0
2014-04-28,4.59,4.75,4.551,4.63,123583,0
2014-04-29,4.63,4.73,4.53,4.54,139966,0
2014-04-30,4.55,4.57,4.41,4.49,116981,0
2014-05-01,4.49,4.56,4.4,4.41,38466,0
2014-05-02,4.49,4.49,4.21,4.28,67198,0
2014-05-05,4.21,4.41,4.21,4.4,51181,0
2014-05-06,4.44,4.6,4.44,4.55,84830,0
2014-05-07,4.52,4.65,4.21,4.62,149936,0
2014-05-08,4.53,4.92,4.39,4.62,287568,0
2014-05-09,4.57,4.58,4.371,4.55,163694,0
2014-05-12,4.56,4.62,4.44,4.49,266382,0
2014-05-13,4.5,4.5,4.2,4.28,153801,0
2014-05-14,4.25,4.25,3.9,3.98,173277,0
2014-05-15,3.92,4.08,3.92,4.01,102621,0
2014-05-16,4,4.13,4,4.11,82361,0
2014-05-19,4.09,4.14,4,4.1,99020,0
2014-05-20,4.1,4.21,4.01,4.17,54283,0
2014-05-21,4.25,4.25,4.06,4.1,61305,0
2014-05-22,4.07,4.53,4.07,4.51,158947,0
2014-05-23,4.49,4.55,4.15,4.19,174326,0
2014-05-27,4.34,4.39,4.16,4.21,64326,0
2014-05-28,4.23,4.42,4.0499,4.05,126822,0
2014-05-29,4.09,4.15,4.04,4.05,38488,0
2014-05-30,4.03,4.1529,4.03,4.06,69974,0
2014-06-02,4.06,4.11,3.97,4.05,48887,0
2014-06-03,4.02,4.08,4.01,4.04,18526,0
2014-06-04,4.01,4.07,4,4.03,26425,0
2014-06-05,4.08,4.26,4.04,4.21,78932,0
2014-06-06,4.25,4.275,4.1,4.24,85557,0
2014-06-09,4.19,4.27,4.07,4.14,19453,0
2014-06-10,4.18,4.2,4.09,4.1,31400,0
2014-06-11,4.12,4.25,4.01,4.17,90242,0
2014-06-12,4.21,4.34,4.15,4.29,111476,0
2014-06-13,4.29,4.358,4.28,4.3192,43079,0
2014-06-16,4.3,4.41,4.28,4.37,20329,0
2014-06-17,4.33,4.49,4.33,4.41,40292,0
2014-06-18,4.41,4.55,4.4,4.53,41810,0
2014-06-19,4.51,4.579,4.42,4.47,52781,0
2014-06-20,4.4629,4.64,4.4629,4.61,35321,0
2014-06-23,4.65,4.81,4.61,4.67,95214,0
2014-06-24,4.67,4.72,4.45,4.49,75688,0
2014-06-25,4.46,4.66,4.4,4.55,162672,0
2014-06-26,4.52,4.54,4.4101,4.53,37176,0
2014-06-27,4.54,4.746,4.49,4.74,154853,0
2014-06-30,4.76,4.84,4.71,4.77,48577,0
2014-07-01,4.75,4.93,4.75,4.9,69998,0
2014-07-02,4.9,5,4.9,5,69100,0
2014-07-03,4.99,4.99,4.92,4.98,26858,0
2014-07-07,4.98,4.98,4.87,4.87,86595,0
2014-07-08,4.9,4.9,4.74,4.79,41686,0
2014-07-09,4.8,4.9,4.58,4.87,44266,0
2014-07-10,4.82,4.94,4.8001,4.91,38545,0
2014-07-11,4.9,4.95,4.82,4.9,45280,0
2014-07-14,4.91,4.94,4.86,4.9,40872,0
2014-07-15,4.89,4.91,4.87,4.91,22390,0
2014-07-16,4.74,4.85,4.64,4.77,39314,0
2014-07-17,4.72,4.81,4.6998,4.77,28850,0
2014-07-18,4.76,4.89,4.715,4.89,18160,0
2014-07-21,4.89,4.91,4.75,4.79,29485,0
2014-07-22,4.85,4.91,4.78,4.85,27434,0
2014-07-23,4.88,4.91,4.52,4.63,128595,0
2014-07-24,4.55,4.826,4.55,4.77,66978,0
2014-07-25,4.83,4.85,4.78,4.79,13677,0
2014-07-28,4.8,4.82,4.705,4.77,11615,0
2014-07-29,4.81,4.94,4.75,4.88,20800,0
2014-07-30,4.85,4.95,4.8,4.93,42990,0
2014-07-31,4.89,4.97,4.5842,4.6461,57917,0
2014-08-01,4.57,4.71,4.55,4.56,98955,0
2014-08-04,4.57,4.6956,4.57,4.6,34253,0
2014-08-05,4.61,4.73,4.56,4.62,66825,0
2014-08-06,4.39,4.539,3.51,4.44,290662,0
2014-08-07,4.42,4.44,4.3,4.32,136502,0
2014-08-08,4.3,4.36,4.285,4.34,35666,0
2014-08-11,4.27,4.75,4.23,4.49,137270,0
2014-08-12,4.52,4.55,4.43,4.45,14246,0
2014-08-13,4.53,4.53,4.3,4.41,78399,0
2014-08-14,4.37,4.5,4.32,4.39,52834,0
2014-08-15,4.4,4.48,4.31,4.38,51246,0
2014-08-18,4.38,4.5026,4.27,4.43,123237,0
2014-08-19,4.41,4.56,4.4,4.53,62469,0
2014-08-20,4.62,4.69,4.45,4.62,35448,0
2014-08-21,4.59,4.7,4.59,4.672,23678,0
2014-08-22,4.66,4.75,4.51,4.57,41849,0
2014-08-25,4.74,4.74,4.52,4.61,30391,0
2014-08-26,4.55,4.69,4.53,4.53,24103,0
2014-08-27,4.5,4.6,4.5,4.535,31175,0
2014-08-28,4.55,4.65,4.55,4.57,20037,0
2014-08-29,4.6,4.6,4.5,4.57,38032,0
2014-09-02,4.6,4.73,4.51,4.64,39453,0
2014-09-03,4.74,4.84,4.7043,4.79,72451,0
2014-09-04,4.8,4.85,4.65,4.66,54742,0
2014-09-05,4.69,4.71,4.6,4.63,25785,0
2014-09-08,4.59,4.65,4.55,4.56,15111,0
2014-09-09,4.71,4.71,4.45,4.54,35778,0
2014-09-10,4.44,4.6,4.27,4.53,18230,0
2014-09-11,4.52,4.53,4.45,4.5,17622,0
2014-09-12,4.48,4.55,4.41,4.44,11331,0
2014-09-15,4.44,4.44,4.31,4.4,53973,0
2014-09-16,4.38,4.43,4.26,4.43,94060,0
2014-09-17,4.38,4.44,4.32,4.35,20494,0
2014-09-18,4.35,4.4,4.33,4.35,13971,0
2014-09-19,4.34,4.41,4.32,4.41,25458,0
2014-09-22,4.53,4.54,4.44,4.52,52197,0
2014-09-23,4.49,4.55,4.32,4.41,41411,0
2014-09-24,4.47,4.47,4.32,4.34,24298,0
2014-09-25,4.25,4.321,4.1901,4.23,24539,0
2014-09-26,4.21,4.31,4.122,4.2,31047,0
2014-09-29,4.2,4.29,4.2,4.24,16394,0
2014-09-30,4.23,4.31,4.1,4.31,30011,0
2014-10-01,4.27,4.325,4.135,4.17,37823,0
2014-10-02,4.12,4.15,4.03,4.1,48430,0
2014-10-03,4.1,4.36,4.0301,4.32,22869,0
2014-10-06,4.4,4.4,4.11,4.15,14286,0
2014-10-07,4.08,4.43,4.08,4.12,27897,0
2014-10-08,4.13,4.17,4.07,4.09,12762,0
2014-10-09,4.08,4.14,4.05,4.06,32631,0
2014-10-10,4.05,4.17,3.645,4.015,143326,0
2014-10-13,3.98,4.02,3.75,3.98,47561,0
2014-10-14,3.95,3.95,3.8,3.88,49091,0
2014-10-15,3.89,4.057,3.68,3.94,191381,0
2014-10-16,3.87,3.95,3.75,3.92,39521,0
2014-10-17,3.91,4,3.86,3.86,22819,0
2014-10-20,3.86,3.88,3.82,3.82,23841,0
2014-10-21,3.83,3.94,3.79,3.94,62070,0
2014-10-22,3.91,3.94,3.76,3.76,27082,0
2014-10-23,3.76,3.86,3.71,3.72,147683,0
2014-10-24,3.72,3.72,3.6,3.64,77128,0
2014-10-27,3.65,3.75,3.6329,3.67,28499,0
2014-10-28,3.66,4.08,3.66,4.04,92642,0
2014-10-29,4.08,4.14,4.03,4.03,10789,0
2014-10-30,4.04,4.06,3.88,4.03,39027,0
2014-10-31,4.09,4.26,3.97,4.23,59586,0
2014-11-03,4.23,4.28,4.04,4.28,63258,0
2014-11-04,4.26,4.39,4.21,4.21,21252,0
2014-11-05,4.25,4.45,4.18,4.42,22157,0
2014-11-06,4.45,4.52,4.11,4.52,86037,0
2014-11-07,4.51,4.55,4.17,4.37,130799,0
2014-11-10,4.4,4.49,4.25,4.45,77688,0
2014-11-11,4.41,4.54,4.32,4.38,16084,0
2014-11-12,4.35,4.51,4.335,4.46,187088,0
2014-11-13,4.47,4.48,4.29,4.395,58030,0
2014-11-14,4.3201,4.43,4.288,4.34,45517,0
2014-11-17,4.25,4.44,4.25,4.33,125890,0
2014-11-18,4.34,4.4,4.29,4.35,90793,0
2014-11-19,4.33,4.42,4.27,4.27,15101,0
2014-11-20,4.3,4.35,4.2,4.23,32824,0
2014-11-21,4.21,4.27,4.18,4.2532,22815,0
2014-11-24,4.27,4.32,4.22,4.3,27698,0
2014-11-25,4.28,4.36,4.27,4.28,63672,0
2014-11-26,4.3,4.3675,4.24,4.34,52598,0
2014-11-28,4.42,4.42,4.311,4.39,9241,0
2014-12-01,4.35,4.43,4.28,4.29,14420,0
2014-12-02,4.3,4.39,4.26,4.3,24375,0
2014-12-03,4.3,4.33,4.255,4.3,18399,0
2014-12-04,4.34,4.43,4.31,4.36,16736,0
2014-12-05,4.4,4.4,4.3,4.32,21778,0
2014-12-08,4.3,4.34,4.28,4.3,18046,0
2014-12-09,4.3,4.39,4.27,4.3,13867,0
2014-12-10,4.33,4.35,4.27,4.27,43205,0
2014-12-11,4.3,4.37,4.24,4.24,33621,0
2014-12-12,4.21,4.32,4.21,4.24,102135,0
2014-12-15,4.31,4.33,4.2504,4.31,61915,0
2014-12-16,4.32,4.36,4.287,4.31,33477,0
2014-12-17,4.32,4.44,4.307,4.36,17641,0
2014-12-18,4.39,4.53,4.32,4.39,51302,0
2014-12-19,4.38,4.4,4.34,4.34,5849,0
2014-12-22,4.32,4.46,4.32,4.41,125349,0
2014-12-23,4.34,4.45,4.32,4.39,16014,0
2014-12-24,4.43,4.46,4.37,4.43,19137,0
2014-12-26,4.41,4.46,4.41,4.42,24839,0
2014-12-29,4.45,4.46,4.22,4.27,36103,0
2014-12-30,4.28,4.31,4.25,4.25,24908,0
2014-12-31,4.26,4.35,4.26,4.31,39609,0
2015-01-02,4.33,4.35,4.31,4.32,5618,0
2015-01-05,4.33,4.33,4.07,4.08,29788,0
2015-01-06,4.11,4.16,3.94,3.96,250267,0
2015-01-07,3.97,4.14,3.97,4.08,307242,0
2015-01-08,4.07,4.18,4.07,4.16,26374,0
2015-01-09,4.15,4.18,4.11,4.14,9102,0
2015-01-12,4.07,4.15,4.07,4.12,15210,0
2015-01-13,4.12,4.15,3.9732,3.99,42265,0
2015-01-14,3.98,4.09,3.98,4.07,3390,0
2015-01-15,4.1,4.16,4.01,4.01,12925,0
2015-01-16,4.02,4.08,3.97,3.98,15483,0
2015-01-20,4.005,4.0735,4,4.04,32379,0
2015-01-21,4.06,4.1,3.98,4.07,28544,0
2015-01-22,3.99,4.13,3.99,4.0908,42316,0
2015-01-23,4.1,4.14,4.085,4.1132,22899,0
2015-01-26,4.14,4.2,4.0499,4.14,42076,0
2015-01-27,4.1101,4.2,4.1101,4.19,16913,0
2015-01-28,4.18,4.19,4.1501,4.1501,9600,0
2015-01-29,4.18,4.23,4.15,4.22,38116,0
2015-01-30,4.23,4.28,4.19,4.23,11720,0
2015-02-02,4.25,4.27,4.2,4.24,15986,0
2015-02-03,4.3,4.3,4.22,4.27,31260,0
2015-02-04,4.2,4.3,4.2,4.27,35253,0
2015-02-05,4.25,4.31,4.2,4.27,80385,0
2015-02-06,4.2101,4.29,4.2101,4.26,7539,0
2015-02-09,4.26,4.3,4.23,4.25,11790,0
2015-02-10,4.28,4.32,4.23,4.25,111094,0
2015-02-11,4.23,4.25,4.2,4.22,11767,0
2015-02-12,4.25,4.25,4.21,4.21,2975,0
2015-02-13,4.24,4.24,4.15,4.17,26322,0
2015-02-17,4.17,4.23,4.105,4.18,57523,0
2015-02-18,4.14,4.18,4.13,4.13,8347,0
2015-02-19,4.11,4.13,4.05,4.08,23065,0
2015-02-20,3.99,4.12,3.95,4.04,12334,0
2015-02-23,4.1,4.134,3.9,4.01,38953,0
2015-02-24,4,4.08,4,4.06,17278,0
2015-02-25,3.99,4.1,3.99,4.09,15745,0
2015-02-26,4.1,4.11,4.05,4.09,3880,0
2015-02-27,4.13,4.13,4.06,4.08,40425,0
2015-03-02,4.06,4.1,4.04,4.08,14300,0
2015-03-03,4.12,4.12,4.06,4.09,7100,0
2015-03-04,4.08,4.11,3.96,4.09,113300,0
2015-03-05,4.1,4.1,4.07,4.08,4000,0
2015-03-06,4.1,4.1,3.99,3.99,23900,0
2015-03-09,4.05,4.15,4.05,4.07,31800,0
2015-03-10,4.35,4.58,4.2,4.39,190300,0
2015-03-11,4.4,4.57,4.35,4.5,61800,0
2015-03-12,4.5,4.7,4.49,4.7,47600,0
2015-03-13,4.74,5.29,4.65,5.12,104200,0
2015-03-16,5.11,5.15,4.8,5.06,120600,0
2015-03-17,4.91,5.1,4.89,5.09,32700,0
2015-03-18,5.1,5.12,5,5.04,11100,0
2015-03-19,4.97,5.14,4.82,5.06,44800,0
2015-03-20,5.05,5.25,5.04,5.11,90200,0
2015-03-23,5.18,5.3,5.13,5.24,140700,0
2015-03-24,5.25,5.35,5.11,5.18,75800,0
2015-03-25,5.2,5.25,5.17,5.25,33300,0
2015-03-26,5.2,5.24,5.17,5.23,38500,0
2015-03-27,5.25,5.28,5.18,5.21,105000,0
2015-03-30,5.22,5.28,5.21,5.25,51800,0
2015-03-31,5.25,5.25,5.2,5.23,44753,0
2015-04-01,5.23,5.25,5.2,5.24,61200,0
2015-04-02,5.21,5.25,5.2,5.23,31700,0
2015-04-06,5.15,5.2,5,5,81900,0
2015-04-07,5.04,5.09,5,5,23715,0
2015-04-08,5.07,5.09,5,5.04,29000,0
2015-04-09,5.01,5.1,4.98,5.07,34300,0
2015-04-10,5.04,5.1,5,5.04,22700,0
2015-04-13,5.07,5.08,4.97,5.01,45500,0
2015-04-14,5.04,5.05,5,5.02,16300,0
2015-04-15,5.02,5.04,5,5,64664,0
2015-04-16,5,5.05,5,5.01,20007,0
2015-04-17,5.01,5.04,5,5.03,24800,0
2015-04-20,5.03,5.13,5.01,5.1,28861,0
2015-04-21,5.15,5.24,5.1,5.14,16095,0
2015-04-22,5.13,5.2,5.11,5.15,18807,0
2015-04-23,5.15,5.17,5.13,5.15,9400,0
2015-04-24,5.17,5.18,5.13,5.15,11200,0
2015-04-27,5.13,5.18,5.12,5.13,9900,0
2015-04-28,5.1,5.18,5.1,5.16,13800,0
2015-04-29,5.17,5.22,5.11,5.19,54300,0
2015-04-30,5.21,5.22,5.13,5.19,22500,0
2015-05-01,5.14,5.24,5.14,5.16,26600,0
2015-05-04,5.21,5.26,5.17,5.24,102400,0
2015-05-05,5.2,5.5,5.2,5.33,84700,0
2015-05-06,5.5,5.66,5.35,5.65,312061,0
2015-05-07,5.77,5.92,5.672,5.81,122810,0
2015-05-08,5.81,5.99,5.81,5.99,57600,0
2015-05-11,5.93,6,5.82,5.88,91700,0
2015-05-12,5.86,5.97,5.6901,5.88,82705,0
2015-05-13,5.91,6,5.89,6,46800,0
2015-05-14,6,6.3,5.98,6.24,304900,0
2015-05-15,6.27,6.38,6.25,6.29,69743,0
2015-05-18,6.32,6.35,6.26,6.29,91710,0
2015-05-19,6.23,6.3,6.1,6.17,62500,0
2015-05-20,6.05,6.18,6.02,6.08,113500,0
2015-05-21,6.14,6.28,6.1,6.27,18400,0
2015-05-22,6.28,6.32,6.21,6.31,17200,0
2015-05-26,6.24,6.33,6.025,6.21,79049,0
2015-05-27,6.21,6.33,6.18,6.3,38800,0
2015-05-28,6.31,6.31,6.2,6.3,24432,0
2015-05-29,6.22,6.31,6.22,6.31,12200,0
2015-06-01,6.33,6.35,6.27,6.33,27394,0
2015-06-02,6.32,6.34,6.28,6.3,22483,0
2015-06-03,6.26,6.33,6.17,6.33,23000,0
2015-06-04,6.32,6.32,6.22,6.22,5900,0
2015-06-05,6.25,6.25,6.05,6.09,21900,0
2015-06-08,6.01,6.17,6.01,6.07,33800,0
2015-06-09,6.06,6.14,6.06,6.12,9281,0
2015-06-10,6.15,6.35,6.12,6.34,29024,0
2015-06-11,6.35,6.44,6.3,6.33,28697,0
2015-06-12,6.35,6.4,6.32,6.32,11700,0
2015-06-15,6.33,6.35,6.29,6.35,10100,0
2015-06-16,6.32,6.35,6.19,6.22,20100,0
2015-06-17,6.24,6.24,6,6.07,57700,0
2015-06-18,6.05,6.2,6.05,6.17,6400,0
2015-06-19,6.14,6.18,6.07,6.07,25200,0
2015-06-22,6.1,6.17,6.05,6.13,17700,0
2015-06-23,6.11,6.15,6,6.11,30850,0
2015-06-24,6.12,6.13,6.01,6.05,4400,0
2015-06-25,6.01,6.1,5.79,5.91,34800,0
2015-06-26,5.9,5.9,5.68,5.73,31400,0
2015-06-29,5.71,5.97,5.61,5.68,37700,0
2015-06-30,5.66,5.75,5.6201,5.72,13133,0
2015-07-01,5.74,5.83,5.5,5.5,49400,0
2015-07-02,5.54,5.58,5.5,5.55,56900,0
2015-07-06,5.59,5.62,5.35,5.46,34300,0
2015-07-07,5.5,5.6,5.4,5.59,29200,0
2015-07-08,5.62,5.74,5.55,5.71,17100,0
2015-07-09,5.87,5.87,5.43,5.77,33600,0
2015-07-10,5.79,6.05,5.57,5.98,192000,0
2015-07-13,6,6,5.71,5.97,22100,0
2015-07-14,5.9,6,5.895,5.95,11833,0
2015-07-15,5.96,6.07,5.95,5.98,70125,0
2015-07-16,5.99,6.15,5.99,6.07,27400,0
2015-07-17,6.09,6.32,6.06,6.13,44900,0
2015-07-20,6.03,6.11,5.89,6,87600,0
2015-07-21,6,6.22,5.93,6.22,49900,0
2015-07-22,6.07,6.17,5.8,5.95,93000,0
2015-07-23,5.99,6.15,5.91,6.11,57600,0
2015-07-24,6.1,6.17,6,6.05,30000,0
2015-07-27,6.07,6.11,6,6.1,8900,0
2015-07-28,6.03,6.11,5.8,6.03,24800,0
2015-07-29,6.03,6.05,5.94,6,30000,0
2015-07-30,5.95,6.23,5.88,6.22,46900,0
2015-07-31,6.14,6.35,6.05,6.35,44600,0
2015-08-03,6.43,6.75,6.41,6.56,98260,0
2015-08-04,6.9,6.9,6.46,6.64,81800,0
2015-08-05,6.65,6.95,6.38,6.52,71100,0
2015-08-06,6.49,6.62,6.39,6.45,24216,0
2015-08-07,6.41,6.45,6.18,6.24,29700,0
2015-08-10,6.26,6.33,6.1,6.13,17100,0
2015-08-11,6.12,6.4,6.12,6.4,22287,0
2015-08-12,6.4,6.44,6.35,6.39,31900,0
2015-08-13,6.37,6.68,6.34,6.62,21300,0
2015-08-14,6.61,7.04,6.42,6.51,143200,0
2015-08-17,6.55,6.71,6.38,6.41,61600,0
2015-08-18,6.5,6.5,6.38,6.4,24500,0
2015-08-19,6.4,6.5,6.32,6.34,26000,0
2015-08-20,6.3,6.49,6.3,6.46,110600,0
2015-08-21,6.44,6.52,6.41,6.47,68500,0
2015-08-24,6.41,6.63,5.06,6.15,65198,0
2015-08-25,6.25,6.46,6,6.02,56700,0
2015-08-26,6.2,6.33,6.11,6.16,14400,0
2015-08-27,6.21,6.33,6.11,6.29,21600,0
2015-08-28,6.3,6.72,6.3,6.63,53200,0
2015-08-31,6.56,6.64,6.39,6.5,82100,0
2015-09-01,6.45,6.54,6.4,6.45,17800,0
2015-09-02,6.52,6.55,6.41,6.45,24500,0
2015-09-03,6.5,6.5,6.4,6.47,20400,0
2015-09-04,6.4,6.48,6.32,6.36,21900,0
2015-09-08,6.39,6.41,6.27,6.31,26000,0
2015-09-09,6.33,6.4,6.29,6.37,25100,0
2015-09-10,6.36,6.36,6.3,6.35,34981,0
2015-09-11,6.4,6.44,6.3,6.41,17800,0
2015-09-14,6.42,6.5,6.39,6.44,17800,0
2015-09-15,6.49,6.52,6.42,6.51,32300,0
2015-09-16,6.47,6.54,6.45,6.54,70300,0
2015-09-17,6.52,6.85,6.47,6.84,61949,0
2015-09-18,6.86,7.03,6.83,7.03,130900,0
2015-09-21,7.11,7.45,7.04,7.28,306800,0
2015-09-22,7.48,7.48,7.22,7.24,162400,0
2015-09-23,7.22,7.55,7.22,7.49,89700,0
2015-09-24,7.56,7.65,7.41,7.59,123588,0
2015-09-25,7.6,7.75,7.53,7.6,144700,0
2015-09-28,7.75,7.75,7.429,7.53,123692,0
2015-09-29,7.6,7.6,7.41,7.45,145400,0
2015-09-30,7.5,7.74,7.47,7.55,180700,0
2015-10-01,7.58,7.58,7.39,7.5,153600,0
2015-10-02,7.47,7.5,7.22,7.4,106100,0
2015-10-05,7.39,7.74,7.39,7.68,207104,0
2015-10-06,7.7,7.82,7.43,7.74,151700,0
2015-10-07,7.84,7.88,7.16,7.74,165800,0
2015-10-08,7.75,7.96,7.71,7.88,215600,0
2015-10-09,7.95,8,7.84,8,194600,0
2015-10-12,8.07,8.39,8.07,8.33,254537,0
2015-10-13,8.35,8.5,8.29,8.38,154800,0
2015-10-14,8.4,8.5,8.29,8.5,78800,0
2015-10-15,8.5,8.5,8.26,8.43,87600,0
2015-10-16,8.39,8.8,8.39,8.73,163800,0
2015-10-19,8.83,8.86,8.56,8.68,200853,0
2015-10-20,8.65,9.3099,8.57,9,451888,0
2015-10-21,8.97,9.03,8.74,8.77,241700,0
2015-10-22,8.8,9.08,8.67,8.82,180300,0
2015-10-23,8.9,9.08,8.75,8.79,301500,0
2015-10-26,8.8,9.02,8.45,8.46,278100,0
2015-10-27,8.57,9.15,8.3,9.04,229300,0
2015-10-28,9.06,9.27,8.92,9.2,95000,0
2015-10-29,9.2,9.33,9.07,9.2,120100,0
2015-10-30,9.21,9.5,8,8.8,507900,0
2015-11-02,8.52,9.1,8.5,8.89,229898,0
2015-11-03,9,9.15,8.85,8.94,223700,0
2015-11-04,9,9.05,8.82,8.99,212947,0
2015-11-05,8.99,9.49,8.88,9.4,219000,0
2015-11-06,9.5,9.62,9.06,9.32,216500,0
2015-11-09,9.32,9.42,9.23,9.4,110826,0
2015-11-10,9.39,9.7,9.25,9.28,128300,0
2015-11-11,9.35,9.43,9.2,9.3,81700,0
2015-11-12,9.21,9.42,8.95,9.08,104000,0
2015-11-13,9.02,9.18,8.83,9.06,103300,0
2015-11-16,9.09,9.19,8.11,8.18,388500,0
2015-11-17,8.15,8.66,8.15,8.59,99500,0
2015-11-18,8.56,8.82,8.52,8.65,113500,0
2015-11-19,8.59,8.69,8.4,8.59,115700,0
2015-11-20,8.67,8.7,8.41,8.63,111500,0
2015-11-23,8.66,9.02,8.55,8.68,157000,0
2015-11-24,8.6,8.75,8.56,8.68,62700,0
2015-11-25,8.69,8.87,8.51,8.7,61400,0
2015-11-27,8.67,8.74,8.57,8.7,39200,0
2015-11-30,8.64,8.95,8.64,8.89,60900,0
2015-12-01,8.89,8.985,8.8,8.86,49657,0
2015-12-02,8.9,8.9,8.62,8.64,32093,0
2015-12-03,8.5,8.86,8.35,8.56,94545,0
2015-12-04,8.62,8.76,8.46,8.51,43700,0
2015-12-07,8.49,8.75,8.35,8.74,66300,0
2015-12-08,8.66,8.87,8.59,8.73,31779,0
2015-12-09,8.67,8.88,8.67,8.82,40700,0
2015-12-10,8.78,8.88,8.59,8.68,18800,0
2015-12-11,8.58,8.74,8.43,8.52,66800,0
2015-12-14,8.49,8.53,8.27,8.32,52120,0
2015-12-15,8.35,8.56,8.35,8.54,66600,0
2015-12-16,8.58,8.64,8.41,8.58,63500,0
2015-12-17,8.47,8.58,8.47,8.51,20900,0
2015-12-18,8.54,8.55,8.35,8.5,261200,0
2015-12-21,8.56,9.07,8.46,8.6,79000,0
2015-12-22,8.76,8.76,7.58,7.79,118115,0
2015-12-23,7.63,7.99,7.39,7.51,169400,0
2015-12-24,7.54,7.94,7.54,7.83,56167,0
2015-12-28,7.89,8.19,7.77,7.92,113936,0
2015-12-29,8.19,8.78,8.1547,8.31,290662,0
2015-12-30,8.46,8.51,8.18,8.22,133249,0
2015-12-31,8.26,8.37,7.97,8,162511,0
2016-01-04,7.89,8.16,7.76,8.14,103828,0
2016-01-05,8.12,8.68,8.03,8.51,119476,0
2016-01-06,8.45,8.74,8.36,8.43,47971,0
2016-01-07,8.35,9.11,8.1,8.41,167662,0
2016-01-08,8.48,8.9299,8.48,8.54,92627,0
2016-01-11,8.59,9.2,8.59,8.93,192090,0
2016-01-12,9.02,9.31,8.76,9.02,161966,0
2016-01-13,9.09,9.2365,8.52,8.56,99056,0
2016-01-14,8.53,8.76,8.35,8.74,75511,0
2016-01-15,8.63,8.75,8.3,8.33,104894,0
2016-01-19,8.33,8.63,8.33,8.45,72300,0
2016-01-20,8.41,8.66,8.35,8.58,107529,0
2016-01-21,8.56,8.59,8.06,8.09,111483,0
2016-01-22,8.19,8.66,8.17,8.61,65404,0
2016-01-25,8.61,8.94,8.53,8.72,37519,0
2016-01-26,8.76,9.425,8.71,9.28,316332,0
2016-01-27,9.25,9.56,9.24,9.42,245012,0
2016-01-28,9.5,9.56,9.23,9.24,143911,0
2016-01-29,9.25,9.435,9.2001,9.32,101568,0
2016-02-01,9.35,9.35,9.1,9.32,71142,0
2016-02-02,9.23,9.34,9.02,9.05,41637,0
2016-02-03,9.03,9.24,8.8299,9.02,60552,0
2016-02-04,9.04,9.06,8.57,8.61,72509,0
2016-02-05,8.5,8.53,8.25,8.31,96568,0
2016-02-08,8.25,8.29,8,8.18,110137,0
2016-02-09,8.18,9.055,8.18,8.82,121040,0
2016-02-10,8.83,8.935,8.32,8.33,58554,0
2016-02-11,8.22,8.39,8.15,8.32,50996,0
2016-02-12,8.29,8.61,8.14,8.31,30867,0
2016-02-16,8.41,8.8,8.33,8.75,57912,0
2016-02-17,8.79,9.07,8.75,8.94,43882,0
2016-02-18,9.01,9.24,8.84,9,45843,0
2016-02-19,8.92,9.3,8.865,9.24,88607,0
2016-02-22,9.3,9.65,8.81,8.91,172589,0
2016-02-23,9,9.31,8.94,9.3,65109,0
2016-02-24,9.2,9.46,9.08,9.17,81180,0
2016-02-25,9.22,9.62,9.22,9.48,61795,0
2016-02-26,9.48,9.5,9.15,9.28,46268,0
2016-02-29,9.31,9.53,9.28,9.31,61382,0
2016-03-01,9.29,9.33,8.8,8.93,81113,0
2016-03-02,8.89,9.23,8.83,9.13,42991,0
2016-03-03,9.16,9.2,8.86,8.86,47217,0
2016-03-04,8.86,8.93,8.5,8.64,120105,0
2016-03-07,8.61,9.05,8.53,8.84,49832,0
2016-03-08,8.94,9.2,8.9346,9.11,124327,0
2016-03-09,9.13,9.93,9.13,9.72,761932,0
2016-03-10,9.75,9.92,9.36,9.58,263462,0
2016-03-11,9.65,9.86,9.09,9.39,248988,0
2016-03-14,9.41,9.61,8.85,9.28,247638,0
2016-03-15,9.28,9.48,9,9.27,120801,0
2016-03-16,9.22,9.35,9.14,9.23,62868,0
2016-03-17,9.25,9.5,9.11,9.42,186174,0
2016-03-18,9.4,9.4,9.22,9.3,163860,0
2016-03-21,9.3,9.3,8.8,8.99,172990,0
2016-03-22,8.99,9.24,8.91,9.04,110023,0
2016-03-23,9.09,9.17,8.995,9.15,85128,0
2016-03-24,9.14,9.31,9.1,9.25,137312,0
2016-03-28,9.25,9.41,9.1,9.3,112854,0
2016-03-29,9.25,9.4,9.18,9.29,138549,0
2016-03-30,9.33,9.49,9.19,9.46,144730,0
2016-03-31,9.45,10.2,9.4,10.09,351885,0
2016-04-01,10.15,10.9,9.9,10.75,397502,0
2016-04-04,10.84,11.1,10.77,10.9,206513,0
2016-04-05,10.87,11.0725,10.78,10.83,93205,0
2016-04-06,10.89,11.0599,10.64,10.84,201875,0
2016-04-07,10.84,10.95,10.55,10.65,71674,0
2016-04-08,10.59,11,10.59,10.94,107371,0
2016-04-11,11,11.09,10.7499,10.92,71986,0
2016-04-12,10.96,11.07,10.8,10.81,94961,0
2016-04-13,10.88,10.9,10.75,10.89,64486,0
2016-04-14,10.9,10.9,10.41,10.43,98349,0
2016-04-15,10.45,10.78,10.34,10.67,67307,0
2016-04-18,10.67,10.71,10.29,10.62,101806,0
2016-04-19,10.58,11.01,10.58,10.79,100921,0
2016-04-20,10.82,10.99,10.6045,10.63,45342,0
2016-04-21,10.67,10.72,10.4501,10.62,69030,0
2016-04-22,10.62,10.64,10.15,10.45,68100,0
2016-04-25,10.44,10.75,10.43,10.75,45397,0
2016-04-26,10.73,10.73,10.46,10.61,43021,0
2016-04-27,10.56,11.37,10.56,11.13,178569,0
2016-04-28,11.19,11.335,10.87,10.91,83562,0
2016-04-29,10.94,11.05,10.93,11,94930,0
2016-05-02,11.05,11.05,10.9,10.92,101208,0
2016-05-03,10.9,11.0262,10.6,10.9,144984,0
2016-05-04,11.26,11.48,10.69,11.1,339160,0
2016-05-05,11.12,11.42,11.0801,11.33,157768,0
2016-05-06,11.37,11.58,10.8201,11.49,198042,0
2016-05-09,11.63,12.18,11.32,11.92,256443,0
2016-05-10,12.05,12.37,11.92,11.99,185995,0
2016-05-11,12.09,12.24,11.85,11.89,128541,0
2016-05-12,11.85,12.07,11.8,11.84,110645,0
2016-05-13,11.69,12.17,11.5001,12.12,139947,0
2016-05-16,12.04,12.04,11.71,11.78,156708,0
2016-05-17,11.77,11.83,11.1003,11.24,228264,0
2016-05-18,11.15,11.48,10.71,11.38,157729,0
2016-05-19,11.4,11.77,11.33,11.44,109116,0
2016-05-20,11.45,11.89,11.31,11.74,131491,0
2016-05-23,11.82,11.9999,11.63,11.69,169136,0
2016-05-24,11.75,11.85,11.59,11.62,163402,0
2016-05-25,11.64,11.68,11.36,11.44,110871,0
2016-05-26,11.51,11.5893,11.02,11.49,92557,0
2016-05-27,11.55,11.68,11.42,11.53,79160,0
2016-05-31,11.6,11.655,11.15,11.34,100470,0
2016-06-01,11.34,11.75,11.32,11.6,73408,0
2016-06-02,11.6,11.82,11.51,11.55,62608,0
2016-06-03,11.56,11.56,11.24,11.37,73781,0
2016-06-06,11.45,11.45,11.2,11.21,95107,0
2016-06-07,11.22,11.66,11.22,11.39,110008,0
2016-06-08,11.37,11.62,11.308,11.46,69318,0
2016-06-09,11.45,11.59,11.12,11.14,124678,0
2016-06-10,11.09,11.2799,10.92,11.2,111526,0
2016-06-13,11.17,11.3,10.42,10.54,269702,0
2016-06-14,10.44,10.68,10.33,10.5,176897,0
2016-06-15,10.55,11.07,10.415,10.79,163720,0
2016-06-16,10.76,10.92,10.52,10.71,159536,0
2016-06-17,10.64,10.77,10.49,10.63,217006,0
2016-06-20,10.59,11,10.52,10.87,205539,0
2016-06-21,10.9,10.93,10.62,10.73,108266,0
2016-06-22,10.75,10.8,10.475,10.73,151805,0
2016-06-23,10.79,11.13,10.7,10.89,171149,0
2016-06-24,10.62,10.81,10.4355,10.61,1548646,0
2016-06-27,10.55,10.83,10.25,10.65,267078,0
2016-06-28,10.63,11,10.63,10.83,177218,0
2016-06-29,10.93,11.08,10.89,11,176386,0
2016-06-30,11.05,11.82,10.46,11.81,253487,0
2016-07-01,11.76,11.89,11.39,11.49,115676,0
2016-07-05,11.52,11.62,11.33,11.45,88575,0
2016-07-06,11.46,11.59,11.3501,11.46,68011,0
2016-07-07,11.52,11.52,11.23,11.27,62561,0
2016-07-08,11.35,11.64,11.2263,11.46,70893,0
2016-07-11,11.53,11.64,11.277,11.55,121159,0
2016-07-12,11.58,11.78,11.25,11.67,132708,0
2016-07-13,11.77,11.77,11.27,11.44,179145,0
2016-07-14,11.61,11.66,11.21,11.27,114930,0
2016-07-15,11.31,11.48,11.28,11.46,130089,0
2016-07-18,11.45,11.58,11.21,11.38,102902,0
2016-07-19,11.38,11.49,11.22,11.48,69398,0
2016-07-20,11.49,11.549,11.34,11.39,90415,0
2016-07-21,11.28,11.46,11.26,11.38,83890,0
2016-07-22,11.42,11.89,11.42,11.86,160026,0
2016-07-25,11.9,12.14,11.86,11.93,145173,0
2016-07-26,11.95,12.03,11.65,11.68,66181,0
2016-07-27,11.67,11.67,11.42,11.51,110205,0
2016-07-28,11.58,11.69,11.55,11.61,62927,0
2016-07-29,11.63,12.12,11.5492,11.98,143126,0
2016-08-01,11.99,12,11.64,11.76,76602,0
2016-08-02,11.81,11.91,11.55,11.68,83983,0
2016-08-03,11.7,12.37,11.28,12.33,216504,0
2016-08-04,12.36,12.37,12.07,12.13,193948,0
2016-08-05,12.17,12.59,11.83,12.46,151038,0
2016-08-08,12.43,12.43,12.08,12.18,89799,0
2016-08-09,12.15,12.27,11.9,12.08,121435,0
2016-08-10,12.1,12.24,12.02,12.15,122875,0
2016-08-11,12.18,12.284,12.1,12.14,75414,0
2016-08-12,12.07,12.23,12.01,12.03,57626,0
2016-08-15,12.07,12.09,11.95,11.98,117691,0
2016-08-16,11.98,12.2699,11.81,12.24,300640,0
2016-08-17,12.36,12.47,12.09,12.29,160498,0
2016-08-18,12.28,12.38,12.19,12.27,104156,0
2016-08-19,12.27,12.28,12.07,12.12,49650,0
2016-08-22,12.19,12.19,11.9,11.94,59038,0
2016-08-23,11.94,12.08,11.9075,11.94,46733,0
2016-08-24,11.9,12.18,11.85,11.95,51733,0
2016-08-25,11.95,12.04,11.67,11.78,80211,0
2016-08-26,11.81,12.12,11.8,11.85,86556,0
2016-08-29,11.82,11.97,11.7549,11.81,46685,0
2016-08-30,11.76,12.04,11.76,11.9,64483,0
2016-08-31,11.86,11.89,11.57,11.58,78541,0
2016-09-01,11.51,11.51,11.15,11.42,118774,0
2016-09-02,11.51,11.99,11.479,11.88,99431,0
2016-09-06,11.88,11.976,11.78,11.86,63413,0
2016-09-07,11.82,11.97,11.67,11.91,94678,0
2016-09-08,11.91,11.95,11.72,11.78,66688,0
2016-09-09,11.67,11.67,11.25,11.28,122077,0
2016-09-12,11.21,11.43,11.21,11.35,116088,0
2016-09-13,11.24,11.43,11.1252,11.26,66548,0
2016-09-14,11.25,11.61,11.15,11.29,78622,0
2016-09-15,11.35,11.59,11.2,11.3,74647,0
2016-09-16,11.35,11.66,11.24,11.3,164528,0
2016-09-19,11.3,11.82,11.3,11.81,183410,0
2016-09-20,11.83,12,11.53,11.95,125023,0
2016-09-21,11.98,12,11.66,11.96,91225,0
2016-09-22,12,12.17,11.54,12.13,87987,0
2016-09-23,12.1,12.1,11.89,11.93,59231,0
2016-09-26,11.89,11.94,11.63,11.9,55309,0
2016-09-27,11.87,11.95,11.78,11.93,29409,0
2016-09-28,11.91,12.15,11.81,11.99,168999,0
2016-09-29,11.98,12.048,11.84,11.95,39905,0
2016-09-30,11.97,12.15,11.95,12.13,83015,0
2016-10-03,12.18,12.259,11.93,12.01,122674,0
2016-10-04,12.13,12.14,11.8568,11.95,104546,0
2016-10-05,12.09,12.09,11.88,12,77553,0
2016-10-06,12.06,12.13,11.91,11.98,59053,0
2016-10-07,11.98,12.03,11.7,11.85,82132,0
2016-10-10,12.7,13.67,12.7,13.41,973683,0
2016-10-11,13.44,13.5,13.01,13.01,339189,0
2016-10-12,13.01,13.86,12.72,13.75,284481,0
2016-10-13,13.75,13.86,13.525,13.75,174184,0
2016-10-14,13.79,13.91,13.61,13.81,145251,0
2016-10-17,13.75,13.8,13.28,13.42,75928,0
2016-10-18,13.45,14.25,13.43,14.15,154084,0
2016-10-19,14.31,14.58,13.85,14.07,126019,0
2016-10-20,14.08,14.15,13.73,13.75,62315,0
2016-10-21,13.75,13.94,13.595,13.84,88652,0
2016-10-24,13.96,14.04,13.77,13.81,86428,0
2016-10-25,13.74,13.9922,13.51,13.89,73219,0
2016-10-26,13.9,13.9,13.31,13.35,147954,0
2016-10-27,13.34,13.41,13.01,13.05,102218,0
2016-10-28,13.11,13.38,13.01,13.17,85829,0
2016-10-31,13.21,13.39,12.98,13.09,169250,0
2016-11-01,13.13,13.2068,12.92,13.05,193459,0
2016-11-02,13.05,13.05,12.33,12.35,332801,0
2016-11-03,12.4,12.41,12.01,12.03,200285,0
2016-11-04,12.09,12.27,11.78,12,174291,0
2016-11-07,12.21,12.25,11.87,11.94,120111,0
2016-11-08,11.88,12.195,11.88,11.99,123158,0
2016-11-09,11.8,12.25,11.425,12,211440,0
2016-11-10,12.11,12.135,11.706,11.77,152294,0
2016-11-11,11.84,12.44,11.57,12.41,176228,0
2016-11-14,12.43,12.51,12.11,12.23,133917,0
2016-11-15,12.25,13.34,12.2,13.28,422573,0
2016-11-16,13.29,13.49,13.1,13.17,114823,0
2016-11-17,13.3,13.58,13.27,13.54,120326,0
2016-11-18,13.6,13.8,13.45,13.58,136131,0
2016-11-21,13.5,13.6953,13.36,13.61,135641,0
2016-11-22,13.68,13.75,13.47,13.53,80539,0
2016-11-23,13.59,13.705,13.22,13.31,140351,0
2016-11-25,13.35,13.42,13.25,13.35,34122,0
2016-11-28,13.32,13.395,13.01,13.03,110618,0
2016-11-29,13.18,13.18,13,13.05,91949,0
2016-11-30,13.07,13.08,12.76,12.86,123522,0
2016-12-01,12.81,13,12.42,12.54,137730,0
2016-12-02,12.51,12.65,12.37,12.46,59900,0
2016-12-05,12.44,12.67,12.44,12.54,80591,0
2016-12-06,12.51,12.62,12.42,12.52,59297,0
2016-12-07,12.5,12.58,12.38,12.41,110728,0
2016-12-08,12.36,12.59,12.3,12.39,92672,0
2016-12-09,12.3,12.88,12.3,12.45,98235,0
2016-12-12,12.42,12.48,12.3,12.42,122995,0
2016-12-13,12.42,12.7,12.37,12.41,69831,0
2016-12-14,12.43,12.52,12.1,12.13,84505,0
2016-12-15,12.19,12.34,12.04,12.1,101216,0
2016-12-16,12.15,12.36,12.08,12.32,197125,0
2016-12-19,12.38,13.11,12.33,13.04,142912,0
2016-12-20,12.72,13.31,12.72,13.29,159438,0
2016-12-21,13.38,13.39,13.065,13.2,89983,0
2016-12-22,13.14,13.18,12.86,12.92,69410,0
2016-12-23,12.88,12.97,12.68,12.76,74434,0
2016-12-27,12.76,12.99,12.72,12.87,56295,0
2016-12-28,12.87,12.87,12.52,12.56,81526,0
2016-12-29,12.59,12.69,12.41,12.48,41525,0
2016-12-30,12.51,12.51,12.13,12.28,65973,0
2017-01-03,12.4,12.4,11.82,11.91,212844,0
2017-01-04,11.98,12.6,11.98,12.39,356968,0
2017-01-05,12.26,12.64,12.25,12.6,120505,0
2017-01-06,12.65,12.91,12.56,12.88,212939,0
2017-01-09,13,13.19,11.92,12.72,494173,0
2017-01-10,12.88,12.9,12.3,12.48,231849,0
2017-01-11,12.45,12.579,12.2183,12.345,109945,0
2017-01-12,12.2,12.29,11.8,11.93,192886,0
2017-01-13,11.95,12.33,11.95,12.31,142229,0
2017-01-17,12.38,12.38,12.14,12.22,151107,0
2017-01-18,12.21,12.25,12.04,12.24,111011,0
2017-01-19,12.23,12.24,12.05,12.08,102403,0
2017-01-20,12.08,12.23,11.95,12.21,102193,0
2017-01-23,12.24,12.38,12.17,12.35,94214,0
2017-01-24,12.36,12.96,12.28,12.9,240434,0
2017-01-25,13,13.3,12.93,13.08,208199,0
2017-01-26,13.14,13.53,13.139,13.49,148445,0
2017-01-27,13.57,13.72,13.37,13.56,105795,0
2017-01-30,13.59,13.635,12.97,13.17,198729,0
2017-01-31,13.12,13.335,12.92,12.92,162903,0
2017-02-01,13.04,13.46,12.92,13.43,156170,0
2017-02-02,13.43,14.56,13.09,14.34,365865,0
2017-02-03,14.36,15.16,14.2,14.98,357981,0
2017-02-06,14.92,15.32,14.805,15.23,183290,0
2017-02-07,15.22,15.39,14.78,15.18,162265,0
2017-02-08,15.08,15.24,14.87,15.11,93050,0
2017-02-09,15.05,15.21,14.8601,14.99,101810,0
2017-02-10,15,15.05,14.65,14.84,153048,0
2017-02-13,14.84,14.84,14.58,14.68,120382,0
2017-02-14,14.66,14.87,14.55,14.59,79779,0
2017-02-15,14.59,14.63,14.45,14.57,61517,0
2017-02-16,14.51,14.6,14.33,14.56,87518,0
2017-02-17,14.63,15.1,14.56,14.685,181411,0
2017-02-21,14.78,14.96,14.48,14.61,142084,0
2017-02-22,14.55,14.62,14.4,14.45,48295,0
2017-02-23,14.44,14.51,14.13,14.45,143203,0
2017-02-24,14.42,14.56,14.3,14.39,42905,0
2017-02-27,14.33,14.54,14.1916,14.47,62061,0
2017-02-28,14.55,14.55,14.26,14.34,80019,0
2017-03-01,14.36,14.86,14.2023,14.75,164905,0
2017-03-02,14.75,14.84,14.63,14.65,47086,0
2017-03-03,14.7,14.84,14.38,14.81,76914,0
2017-03-06,14.85,14.85,14.39,14.54,75867,0
2017-03-07,14.55,14.695,14.26,14.31,101446,0
2017-03-08,14.35,14.51,14.03,14.2,181634,0
2017-03-09,14.21,14.5,14.15,14.24,61751,0
2017-03-10,14.25,14.565,14.05,14.33,105882,0
2017-03-13,14.34,14.58,14.19,14.5,83206,0
2017-03-14,14.44,14.55,14.31,14.45,51315,0
2017-03-15,15.29,15.29,14.5274,14.98,206889,0
2017-03-16,14.4,14.7,13.95,14.1,532821,0
2017-03-17,13.94,14.22,13.7075,14.01,368385,0
2017-03-20,14.01,14.4919,13.87,14.07,157393,0
2017-03-21,13.94,14.12,13.771,13.92,189770,0
2017-03-22,14.02,14.16,13.65,13.72,131907,0
2017-03-23,13.67,13.72,13.45,13.49,128144,0
2017-03-24,13.49,13.49,13.06,13.34,230732,0
2017-03-27,13.15,13.48,12.94,13.38,157853,0
2017-03-28,13.31,13.42,13.2,13.38,162401,0
2017-03-29,13.33,13.4497,12.94,12.98,184138,0
2017-03-30,12.98,13.07,12.77,12.86,174494,0
2017-03-31,12.9,13.77,12.9,13.58,235657,0
2017-04-03,13.49,13.6,13.02,13.24,319168,0
2017-04-04,13.21,13.25,12.64,12.86,229705,0
2017-04-05,12.86,13.08,12.86,13.02,137034,0
2017-04-06,12.87,13.12,12.71,13.08,122388,0
2017-04-07,13.05,13.12,12.86,13.02,150498,0
2017-04-10,12.98,13.06,12.54,12.56,211663,0
2017-04-11,12.52,12.84,12.33,12.81,261035,0
2017-04-12,12.75,12.87,12.5233,12.63,111885,0
2017-04-13,12.55,12.6,12.16,12.18,152290,0
2017-04-17,12.2,12.235,11.94,12.1,175951,0
2017-04-18,12.1,12.16,11.78,11.81,259221,0
2017-04-19,11.85,12,11.7,11.78,172842,0
2017-04-20,11.76,11.87,11.53,11.71,377880,0
2017-04-21,11.69,11.82,11.53,11.59,209002,0
2017-04-24,11.74,12.58,11.63,12.29,345962,0
2017-04-25,12.38,12.54,12,12.12,270980,0
2017-04-26,12.08,12.16,11.82,11.97,229984,0
2017-04-27,11.99,12.1,11.83,11.9,98070,0
2017-04-28,11.85,12.12,11.55,11.97,271101,0
2017-05-01,11.8,11.95,11.64,11.77,218658,0
2017-05-02,11.8,11.85,11.513,11.84,149871,0
2017-05-03,11.79,12.28,11.79,12.23,254302,0
2017-05-04,12.25,12.375,12.16,12.3,235183,0
2017-05-05,12.29,12.37,12.1,12.17,122865,0
2017-05-08,12.17,12.49,11.97,12.3,209793,0
2017-05-09,12.35,13.03,12.25,12.97,364370,0
2017-05-10,13,13.5,11.325,11.85,1300898,0
2017-05-11,11.85,12.4,11.53,11.54,332994,0
2017-05-12,11.52,11.6,11.1,11.14,338157,0
2017-05-15,10.99,11.71,10.9,11.68,253449,0
2017-05-16,11.65,11.95,11.29,11.34,272217,0
2017-05-17,11.19,11.27,10.92,11.07,141492,0
2017-05-18,11,11.07,10.74,11.02,231356,0
2017-05-19,11.03,11.18,10.92,11.08,174885,0
2017-05-22,11.09,11.24,11.02,11.22,101847,0
2017-05-23,11.36,11.43,11.2,11.27,101582,0
2017-05-24,11.28,11.63,11.22,11.6,259537,0
2017-05-25,11.69,12.36,11.5857,12.29,334759,0
2017-05-26,12.28,12.31,12.05,12.27,333851,0
2017-05-30,12.26,12.265,12.05,12.25,147591,0
2017-05-31,12.3,12.48,12,12.29,201060,0
2017-06-01,12.2,12.7,12.2,12.67,319666,0
2017-06-02,12.7,13.02,12.6,12.78,269021,0
2017-06-05,12.76,12.84,12.5,12.65,178519,0
2017-06-06,12.57,12.84,12.52,12.79,115698,0
2017-06-07,12.78,12.84,12.52,12.73,122938,0
2017-06-08,12.77,12.975,12.63,12.86,141113,0
2017-06-09,12.9,13.05,12.8,12.86,334898,0
2017-06-12,12.85,13.15,12.78,13.14,355614,0
2017-06-13,13.17,13.33,13.07,13.29,159757,0
2017-06-14,13.34,13.4395,13.24,13.32,111773,0
2017-06-15,13.21,13.4,13.13,13.37,103663,0
2017-06-16,13.3,13.42,13.25,13.34,289911,0
2017-06-19,13.44,13.49,13.08,13.4,204944,0
2017-06-20,13.38,13.78,13.35,13.71,131843,0
2017-06-21,13.74,13.76,13.43,13.5,180977,0
2017-06-22,13.52,13.61,13.37,13.4,150292,0
2017-06-23,13.43,13.51,13.22,13.49,392898,0
2017-06-26,13.54,13.66,13.41,13.51,178223,0
2017-06-27,13.49,13.62,13.14,13.17,116890,0
2017-06-28,13.24,13.24,13.025,13.16,124102,0
2017-06-29,13.17,13.21,12.68,12.81,154109,0
2017-06-30,12.83,13.39,12.56,12.7,206067,0
2017-07-03,12.7,12.835,12.6,12.73,66423,0
2017-07-05,12.74,13,12.37,12.49,124291,0
2017-07-06,12.4,12.4,12.27,12.38,195958,0
2017-07-07,12.36,12.515,12.28,12.47,118296,0
2017-07-10,12.48,12.48,12.21,12.3,197084,0
2017-07-11,12.3,12.42,12.11,12.27,148783,0
2017-07-12,12.33,12.51,12,12.42,308765,0
2017-07-13,12.43,12.74,12.34,12.62,180574,0
2017-07-14,12.61,12.92,12.44,12.77,153645,0
2017-07-17,12.77,13.21,12.7191,13.2,216603,0
2017-07-18,13.11,13.11,12.75,12.88,210393,0
2017-07-19,12.87,13,12.68,12.98,104203,0
2017-07-20,12.97,13.15,12.9,13.04,102982,0
2017-07-21,13.09,13.375,13,13.02,326426,0
2017-07-24,13.03,13.06,12.765,13.03,78898,0
2017-07-25,13.11,13.13,12.9,13.05,93768,0
2017-07-26,13.07,13.18,12.83,13.11,1174805,0
2017-07-27,13.11,13.86,13.11,13.35,290240,0
2017-07-28,13.42,13.59,12.74,13.07,221038,0
2017-07-31,13.06,13.1,12.36,12.41,182490,0
2017-08-01,12.46,12.5,11.97,12.37,224811,0
2017-08-02,12.36,12.36,11.52,11.86,283642,0
2017-08-03,11.83,12.09,11.73,11.9,251780,0
2017-08-04,11.87,12.11,11.76,12.05,139304,0
2017-08-07,12.11,12.17,11.74,11.84,205161,0
2017-08-08,11.77,12.22,11.77,12.02,187092,0
2017-08-09,12.25,12.97,11.72,12.1097,447922,0
2017-08-10,12.06,12.28,11.93,12.14,196191,0
2017-08-11,12.15,12.67,12.14,12.66,212605,0
2017-08-14,12.7,13.07,12.67,13.06,194160,0
2017-08-15,13.05,13.13,12.86,12.88,223074,0
2017-08-16,12.8,12.902,12.46,12.49,121023,0
2017-08-17,12.48,12.67,12.08,12.09,86192,0
2017-08-18,11.98,12.075,11.83,11.96,329691,0
2017-08-21,11.95,12.02,11.84,11.89,87418,0
2017-08-22,11.92,12.06,11.66,11.86,166137,0
2017-08-23,11.79,12.05,11.7418,11.96,130017,0
2017-08-24,11.99,12,11.72,11.89,105780,0
2017-08-25,11.92,11.92,11.62,11.65,83062,0
2017-08-28,11.67,11.75,11.485,11.75,118315,0
2017-08-29,11.66,11.76,11.47,11.47,103728,0
2017-08-30,11.47,11.61,11.17,11.28,227802,0
2017-08-31,11.29,11.29,10.89,10.95,234917,0
2017-09-01,10.97,11.25,10.87,11.22,279910,0
2017-09-05,11.23,11.83,11.21,11.77,228477,0
2017-09-06,11.75,11.89,11.67,11.86,168253,0
2017-09-07,11.89,11.92,11.76,11.8,75304,0
2017-09-08,11.77,11.95,11.51,11.79,106742,0
2017-09-11,11.85,12.19,11.75,12.03,113234,0
2017-09-12,12.06,12.19,11.74,11.75,155461,0
2017-09-13,11.66,11.89,11.2809,11.81,114609,0
2017-09-14,11.75,11.79,11.51,11.7,116620,0
2017-09-15,11.71,11.93,11.63,11.9,167425,0
2017-09-18,11.88,11.96,11.78,11.91,99145,0
2017-09-19,11.91,11.91,11.58,11.63,114939,0
2017-09-20,11.65,11.65,11.46,11.48,73010,0
2017-09-21,11.41,11.49,11.3401,11.38,67840,0
2017-09-22,11.37,11.41,11.22,11.23,80087,0
2017-09-25,11.52,11.52,10.9,10.94,76577,0
2017-09-26,10.95,11.07,10.89,10.96,227922,0
2017-09-27,11,11.71,11,11.51,102822,0
2017-09-28,11.5,11.72,11.48,11.63,79110,0
2017-09-29,11.67,11.86,11.5,11.85,200196,0
2017-10-02,11.85,11.86,11.29,11.42,155719,0
2017-10-03,11.41,11.5269,11.05,11.06,177293,0
2017-10-04,11.1,11.38,11.09,11.17,203296,0
2017-10-05,11.23,11.425,10.94,10.99,113083,0
2017-10-06,10.88,11.11,10.86,10.9,127886,0
2017-10-09,10.9,11.07,10.8341,10.88,110169,0
2017-10-10,10.94,10.97,10.76,10.88,372184,0
2017-10-11,10.92,11.01,10.7,10.77,246331,0
2017-10-12,10.77,10.9,10.54,10.57,349307,0
2017-10-13,10.62,10.74,10.58,10.63,234122,0
2017-10-16,10.65,10.68,10.54,10.62,91684,0
2017-10-17,10.6,10.67,10.47,10.64,80898,0
2017-10-18,10.61,10.92,10.52,10.9,122030,0
2017-10-19,10.83,10.92,10.61,10.91,184135,0
2017-10-20,10.98,10.98,10.83,10.93,175703,0
2017-10-23,10.89,11.34,10.64,11.31,775506,0
2017-10-24,11.31,11.34,10.97,11.14,210921,0
2017-10-25,11.16,11.31,11.01,11.24,90638,0
2017-10-26,11.3,11.3,10.69,11.08,78226,0
2017-10-27,11.07,11.32,11.02,11.08,132303,0
2017-10-30,11.05,11.1,10.98,11.02,154889,0
2017-10-31,11,11.153,10.97,11.01,180327,0
2017-11-01,11.1,11.24,10.915,10.96,191571,0
2017-11-02,10.92,11.15,10.79,11.06,69049,0
2017-11-03,11.05,11.15,10.86,11.01,127872,0
2017-11-06,11.02,11.44,10.98,11.39,124390,0
2017-11-07,11.48,11.57,11.4409,11.51,169096,0
2017-11-08,12,13.09,11.77,12.5,689380,0
2017-11-09,12.46,12.6,11.88,12.55,289975,0
2017-11-10,12.56,12.83,12.36,12.59,154334,0
