Date,Open,High,Low,Close,Volume,OpenInt
2010-12-22,23.85,24,23.21,23.75,601028,0
2010-12-23,23.62,24,23.59,23.85,141161,0
2010-12-27,23.65,23.87,23.31,23.53,99711,0
2010-12-28,23.76,23.8,23.41,23.5,88306,0
2010-12-29,23.5,23.67,23.5,23.56,352624,0
2010-12-30,23.43,23.49,23.26,23.46,131152,0
2010-12-31,23.37,23.72,23.07,23.67,113776,0
2011-01-03,23.67,24,23.37,23.45,475735,0
2011-01-04,23.85,23.85,22.94,23.29,157025,0
2011-01-05,23.25,23.89,22.99,23.44,794437,0
2011-01-06,23.63,24,23.45,23.85,767199,0
2011-01-07,24.22,24.28,23.65,24,824749,0
2011-01-10,24,24.13,23.64,24.07,796900,0
2011-01-11,24,24.86,23.96,24.6,779566,0
2011-01-12,24.74,26.19,24.74,25.5,840772,0
2011-01-13,25.36,25.78,25.3,25.69,772351,0
2011-01-14,25.78,25.78,25.05,25.35,807351,0
2011-01-18,26.33,26.99,25.68,26.65,1541709,0
2011-01-19,26.8,26.85,26.48,26.76,1423865,0
2011-01-20,26.47,26.61,26.17,26.44,900913,0
2011-01-21,26.61,27.4,26.6,27.4,2996096,0
2011-01-24,27.36,29.29,27.36,28.9,1751877,0
2011-01-25,28.58,29.1,28.02,28.99,622961,0
2011-01-26,29.2,29.53,28.92,29.27,1514864,0
2011-01-27,29.38,29.38,28.38,28.76,175357,0
2011-01-28,28.67,28.67,26.76,27.68,462697,0
2011-01-31,27.55,27.79,26.73,27.02,223171,0
2011-02-01,27.13,27.41,26.68,26.83,856101,0
2011-02-02,26.81,26.97,26.32,26.8,664198,0
2011-02-03,26.5,27.09,26.44,26.55,341121,0
2011-02-04,27.7,27.7,27.01,27.37,741628,0
2011-02-07,27.28,29.07,27.27,28.28,1054874,0
2011-02-08,28.47,28.86,28.39,28.57,916107,0
2011-02-09,28.83,29.25,28.7,29.21,1146187,0
2011-02-10,29.14,29.14,28.71,29,601463,0
2011-02-11,29.2,29.76,29.11,29.49,1247764,0
2011-02-14,29.96,30.54,29.66,30,3427456,0
2011-02-15,30.02,30.02,29.06,29.2,835270,0
2011-02-16,29.47,29.84,29.3,29.46,764919,0
2011-02-18,29.55,29.58,29,29.53,583034,0
2011-02-22,29.23,29.32,27.94,28.06,765939,0
2011-02-23,28.15,28.16,26.32,27.23,1105699,0
2011-02-24,27.19,28.08,26.82,27.79,585343,0
2011-02-25,27.72,28.1,27.38,27.96,348970,0
2011-02-28,27.99,28.23,27.72,27.99,410927,0
2011-03-01,27.98,27.98,26.78,27.08,439665,0
2011-03-02,27.2,27.8,27.2,27.72,868282,0
2011-03-03,28.03,28.5,27.56,28.43,421446,0
2011-03-04,28.25,28.57,27.61,28.32,404376,0
2011-03-07,28.46,28.74,28.24,28.39,371615,0
2011-03-08,28.65,28.79,28.38,28.64,195582,0
2011-03-09,28.77,28.8,28.11,28.23,248174,0
2011-03-10,27.83,27.88,26.35,26.83,363365,0
2011-03-11,26.53,27.39,26.53,27.12,709020,0
2011-03-14,27.04,27.84,26.8,27.12,492374,0
2011-03-15,26.66,27.07,26.01,26.9,437297,0
2011-03-16,26.75,26.75,25.93,26.04,700230,0
2011-03-17,26.43,26.91,25.78,25.89,1529672,0
2011-03-18,26.31,26.74,26.19,26.61,1527489,0
2011-03-21,26.83,27.44,26.5,27.19,402883,0
2011-03-22,27.16,27.44,26.86,27.03,476439,0
2011-03-23,26.92,27.15,26.8,27,336570,0
2011-03-24,27.03,27.1,26.75,26.96,247476,0
2011-03-25,27.19,27.19,26.85,27.05,175803,0
2011-03-28,27.05,27.1,26.75,26.9,202725,0
2011-03-29,26.95,27.08,26.81,27,191370,0
2011-03-30,27.02,27.09,26.94,27.05,326574,0
2011-03-31,27,27.25,26.82,26.87,143564,0
2011-04-01,27.11,27.19,26.74,26.96,224536,0
2011-04-04,27.07,27.11,26.92,26.99,160518,0
2011-04-05,27,27.3,26.94,27.02,4356585,0
2011-04-06,27.47,28.34,27.31,27.59,667334,0
2011-04-07,27.67,27.94,27.38,27.5,201721,0
2011-04-08,27.64,27.68,26.9,27.04,594861,0
2011-04-11,27.13,27.13,26.45,26.62,140423,0
2011-04-12,26.41,26.62,25.71,25.83,280357,0
2011-04-13,25.9,26.15,25.8,26.05,431604,0
2011-04-14,25.82,26.15,25.7,26.08,236115,0
2011-04-15,26.18,26.57,25.83,25.94,180145,0
2011-04-18,25.9,26.02,25.39,25.58,287064,0
2011-04-19,25.48,25.82,25.36,25.68,269449,0
2011-04-20,26.02,26.08,25.57,26,495733,0
2011-04-21,26.07,26.13,25.64,25.99,131809,0
2011-04-25,25.81,25.93,25.5,25.65,261941,0
2011-04-26,25.65,25.89,25.57,25.66,497675,0
2011-04-27,25.55,26.42,25.51,26.29,392218,0
2011-04-28,26.17,27.46,26.17,27.07,781956,0
2011-04-29,27.19,27.19,26.21,26.72,447347,0
2011-05-02,26.74,27.22,26.57,26.76,378817,0
2011-05-03,26.7,26.75,26.33,26.46,262452,0
2011-05-04,26.62,26.62,26.01,26.14,263902,0
2011-05-05,25.93,26.67,25.8,26.13,285497,0
2011-05-06,26.4,26.57,26.07,26.29,384092,0
2011-05-09,26.43,26.64,25.96,26.57,239633,0
2011-05-10,26.57,27,26.52,26.9,272491,0
2011-05-11,26.87,26.99,26.29,26.48,639623,0
2011-05-12,26.33,26.33,25.6,25.88,881562,0
2011-05-13,25.88,26,25.55,25.75,490249,0
2011-05-16,25.68,26.45,25.64,26.2,762587,0
2011-05-17,25.51,26,24.3,24.6,3028098,0
2011-05-18,24.29,24.97,24.23,24.48,1707529,0
2011-05-19,24.26,24.89,24.23,24.83,652999,0
2011-05-20,24.67,25.12,24.59,24.81,342473,0
2011-05-23,24.36,24.37,23.15,23.25,1146749,0
2011-05-24,23.49,24.27,23.27,24.15,734873,0
2011-05-25,23.92,24.27,23.52,23.6,671299,0
2011-05-26,23.48,23.97,23.35,23.9,506509,0
2011-05-27,24.05,24.4,23.66,24.32,864306,0
2011-05-31,24.53,25.04,24.41,24.8,5272444,0
2011-06-01,24.89,24.89,23.96,23.99,586318,0
2011-06-02,23.98,24.26,23.66,23.82,441131,0
2011-06-03,23.57,24,23.39,23.68,239975,0
2011-06-06,23.59,23.9,23.29,23.53,278708,0
2011-06-07,23.9,24.01,23.32,23.61,178881,0
2011-06-08,23.58,23.76,23.24,23.3,216050,0
2011-06-09,23.4,23.67,23.25,23.41,443924,0
2011-06-10,23.15,23.37,22.61,22.63,550872,0
2011-06-13,22.77,22.87,22.35,22.55,538986,0
2011-06-14,22.86,22.98,22.6,22.8,769882,0
2011-06-15,22.58,22.64,21.75,21.8,791111,0
2011-06-16,21.79,21.92,21.19,21.39,693109,0
2011-06-17,21.72,21.97,21.25,21.4,859426,0
2011-06-20,21.37,22.06,21.31,21.8,476201,0
2011-06-21,21.95,22.18,21.59,22,365466,0
2011-06-22,21.87,22.14,21.79,22.09,1074254,0
2011-06-23,21.72,22,21.38,21.88,420083,0
2011-06-24,21.84,22.2,21.61,21.76,247256,0
2011-06-27,21.75,21.98,21.6,21.9,330530,0
2011-06-28,21.6,21.69,20.25,20.41,2811811,0
2011-06-29,20.32,20.38,19.41,20.04,3044543,0
2011-06-30,20.07,20.44,20,20.3,1348707,0
2011-07-01,20.31,20.88,20.31,20.53,318321,0
2011-07-05,20.79,20.79,20.37,20.54,212217,0
2011-07-06,20.59,20.72,19.98,20.52,304231,0
2011-07-07,20.73,21.18,20.59,21.02,313097,0
2011-07-08,20.75,21.07,20.5,21,286279,0
2011-07-11,20.68,20.7,20.14,20.21,335881,0
2011-07-12,20.18,20.18,19.71,19.78,447246,0
2011-07-13,19.95,20.02,19.71,19.93,345135,0
2011-07-14,19.96,20.04,19.51,19.59,160500,0
2011-07-15,19.67,19.9,19.37,19.74,530138,0
2011-07-18,19.51,19.68,19.19,19.32,427815,0
2011-07-19,19.34,19.64,19.26,19.53,329612,0
2011-07-20,19.57,19.57,18.89,19.18,486524,0
2011-07-21,19.19,19.55,19.13,19.28,554252,0
2011-07-22,19.31,19.49,19.17,19.41,290876,0
2011-07-25,19.26,19.58,19.11,19.23,357649,0
2011-07-26,19.27,19.61,19.04,19.5,350399,0
2011-07-27,19.36,19.4,18.67,18.78,936027,0
2011-07-28,18.84,19.01,18.58,18.59,500239,0
2011-07-29,18.41,18.45,18.1,18.28,1056473,0
2011-08-01,18.54,18.59,17.31,17.86,1122542,0
2011-08-02,17.7,17.9,17.29,17.43,546541,0
2011-08-03,17.39,17.86,17.1,17.69,1012659,0
2011-08-04,17.54,17.54,16.68,16.71,946903,0
2011-08-05,16.95,17.57,15.74,16.68,2057271,0
2011-08-08,16.11,16.18,15.58,15.72,1697197,0
2011-08-09,16.02,16.5,14.8,15.82,1082174,0
2011-08-10,16.67,17.27,15.41,15.6,1618354,0
2011-08-11,15.86,16.5,15.4,16.28,722045,0
2011-08-12,16.36,16.5,15.93,16.48,402670,0
2011-08-15,16.47,17.05,16.43,17.01,560173,0
2011-08-16,16.91,17.06,16.68,16.75,723371,0
2011-08-17,16.84,17.19,16.72,17.01,364695,0
2011-08-18,16.44,16.67,16.2,16.39,472557,0
2011-08-19,16.16,16.38,16,16.09,226343,0
2011-08-22,16.4,16.55,15.55,15.91,346333,0
2011-08-23,15.96,16.24,15.62,16.09,368097,0
2011-08-24,16.05,16.29,15.91,16.03,339490,0
2011-08-25,16.14,16.21,15.79,15.91,249321,0
2011-08-26,15.78,16.12,15.57,16.04,216560,0
2011-08-29,16.17,17.08,16.15,17.01,301180,0
2011-08-30,16.97,17.29,16.66,17.13,198058,0
2011-08-31,17.23,17.33,16.95,16.99,127322,0
2011-09-01,17.06,17.06,16.06,16.11,249514,0
2011-09-02,15.84,15.84,15.58,15.62,164546,0
2011-09-06,15.3,15.47,15.05,15.43,210324,0
2011-09-07,15.55,16.63,15.55,16.24,254175,0
2011-09-08,16.13,16.67,15.9,15.98,293841,0
2011-09-09,15.74,16,15.56,15.9,153044,0
2011-09-12,15.8,16.27,15.42,15.95,267337,0
2011-09-13,15.97,16.38,15.88,16.17,128078,0
2011-09-14,16.29,16.56,15.92,16.34,288150,0
2011-09-15,16.46,16.94,16.24,16.38,164678,0
2011-09-16,16.36,16.45,15.8,16.03,263597,0
2011-09-19,15.8,16.19,15.69,15.94,330547,0
2011-09-20,16.01,16.23,15.72,15.76,129345,0
2011-09-21,15.71,15.71,15.24,15.28,339116,0
2011-09-22,15,15.34,14.42,15.02,534949,0
2011-09-23,14.95,15.25,14.82,15.05,203762,0
2011-09-26,15.2,15.52,14.94,15.46,132343,0
2011-09-27,15.74,16.37,15.74,16.03,306104,0
2011-09-28,16.08,16.36,15.48,15.67,276442,0
2011-09-29,15.96,16.03,14.95,15.09,393017,0
2011-09-30,14.93,15.38,14.85,15,486926,0
2011-10-03,14.91,15.01,13.99,14.06,954979,0
2011-10-04,13.91,14.24,13.7,14.2,490621,0
2011-10-05,14.2,15.03,13.88,14.95,331311,0
2011-10-06,14.99,15.85,14.9,15.6,452133,0
2011-10-07,15.66,15.7,15.2,15.3,223933,0
2011-10-10,15.59,15.95,15.5,15.92,218563,0
2011-10-11,15.83,16.31,15.61,15.92,155112,0
2011-10-12,15.95,16.25,15.94,16.12,207406,0
2011-10-13,16.07,16.07,15.48,16.01,92823,0
2011-10-14,16.19,16.2,15.57,15.83,174208,0
2011-10-17,15.89,15.91,15.25,15.36,352892,0
2011-10-18,15.3,15.77,15.13,15.5,380883,0
2011-10-19,15.46,15.54,15.03,15.22,249682,0
2011-10-20,15.13,15.39,14.98,15.25,212018,0
2011-10-21,15.39,15.5,14.99,15.12,568864,0
2011-10-24,15.32,16.73,15.2,16.55,876937,0
2011-10-25,16.48,16.56,16.17,16.2,314007,0
2011-10-26,16.29,16.46,15.82,16.08,159811,0
2011-10-27,16.12,17.13,16.11,16.9,413742,0
2011-10-28,16.89,17.22,16.73,17.01,416317,0
2011-10-31,18.2,18.2,16.62,17,471789,0
2011-11-01,16.2,16.66,15.78,16.3,456033,0
2011-11-02,16.49,16.74,16.16,16.29,324312,0
2011-11-03,16.35,16.79,15.98,16.51,226491,0
2011-11-04,16.37,16.41,16.04,16.05,174892,0
2011-11-07,15.92,16.06,15.51,15.88,228495,0
2011-11-08,16.05,16.36,15.57,16.12,303453,0
2011-11-09,15.64,15.76,15.28,15.4,222404,0
2011-11-10,15.68,15.9,15.41,15.9,193580,0
2011-11-11,15.98,16.36,15.89,15.94,183628,0
2011-11-14,15.85,15.87,15.43,15.61,174783,0
2011-11-15,15.52,15.63,15.17,15.5,197857,0
2011-11-16,15.4,15.6,15.2,15.41,124417,0
2011-11-17,15.32,15.68,15.3,15.5,213947,0
2011-11-18,15.63,16.55,15.63,16.5,656095,0
2011-11-21,16.11,16.43,15.79,16.05,393636,0
2011-11-22,16,16.07,15.83,15.92,553401,0
2011-11-23,15.17,15.35,14.62,15.12,797936,0
2011-11-25,14.92,15.24,14.79,14.97,179151,0
2011-11-28,15.38,15.63,15.09,15.29,137569,0
2011-11-29,15.5,15.66,14.53,14.7,689608,0
2011-11-30,15.2,15.24,14.71,15.03,415979,0
2011-12-01,15.03,15.21,14.8,14.86,299568,0
2011-12-02,14.9,15.16,14.88,14.95,566726,0
2011-12-05,15.28,15.28,14.97,15.19,377284,0
2011-12-06,15.08,15.33,14.98,15.21,147680,0
2011-12-07,15.11,15.37,15.09,15.28,143954,0
2011-12-08,15.13,15.24,14.98,15.1,361139,0
2011-12-09,14.96,15.1,14.92,15.08,123555,0
2011-12-12,14.85,14.99,14.76,14.8,300851,0
2011-12-13,14.78,14.97,14.7,14.72,244450,0
2011-12-14,14.57,14.83,14.46,14.68,329811,0
2011-12-15,14.91,14.97,14.43,14.78,427247,0
2011-12-16,14.79,14.94,14.4,14.72,430671,0
2011-12-19,14.8,14.92,14.4,14.45,643168,0
2011-12-20,14.72,15.03,14.55,14.97,391656,0
2011-12-21,14.87,14.97,14.22,14.3,586911,0
2011-12-22,14.37,14.76,14.37,14.65,167144,0
2011-12-23,14.66,14.73,14.54,14.69,160909,0
2011-12-27,14.62,14.7,14.5,14.7,84059,0
2011-12-28,14.72,14.72,14.44,14.53,219175,0
2011-12-29,14.6,14.6,14.42,14.52,72898,0
2011-12-30,14.48,14.59,14.48,14.55,96111,0
2012-01-03,14.84,15.14,14.75,15.01,230780,0
2012-01-04,14.99,15.19,14.91,15.06,327171,0
2012-01-05,15,15.07,14.8,14.96,301014,0
2012-01-06,14.91,15.47,14.91,15.36,312846,0
2012-01-09,15.36,15.37,14.92,15.1,193586,0
2012-01-10,15.31,15.41,15.15,15.2,194895,0
2012-01-11,15.21,15.37,15.16,15.21,154267,0
2012-01-12,15.32,15.4,14.93,15.39,254115,0
2012-01-13,15.28,15.33,14.96,15.03,200825,0
2012-01-17,15.45,15.72,15.12,15.16,710257,0
2012-01-18,15.13,15.49,14.79,15.01,314097,0
2012-01-19,15.02,15.17,14.96,14.96,353414,0
2012-01-20,14.94,15.06,14.87,14.91,499376,0
2012-01-23,15.43,15.43,14.88,14.95,323080,0
2012-01-24,14.85,14.9,14.68,14.75,401335,0
2012-01-25,14.75,14.75,14.41,14.51,918405,0
2012-01-26,14.5,14.55,14.27,14.31,1322398,0
2012-01-27,14.29,14.44,14.21,14.25,2154578,0
2012-01-30,14.25,14.43,14.2,14.3,600830,0
2012-01-31,14.33,14.51,14.3,14.49,636514,0
2012-02-01,14.54,14.9,14.49,14.77,520920,0
2012-02-02,14.73,15.33,14.71,15.32,360950,0
2012-02-03,15.4,15.9,15.39,15.88,506121,0
2012-02-06,15.83,15.92,15.68,15.92,210351,0
2012-02-07,15.86,16.07,15.75,15.94,255716,0
2012-02-08,16,16.22,15.9,15.99,421783,0
2012-02-09,15.85,15.88,15.14,15.17,555379,0
2012-02-10,14.94,15.29,14.86,15.28,359809,0
2012-02-13,15.36,15.36,15.11,15.35,120127,0
2012-02-14,15.34,15.34,15.04,15.14,173148,0
2012-02-15,15.18,15.25,14.91,14.99,177595,0
2012-02-16,14.98,15.41,14.96,15.26,225736,0
2012-02-17,15.28,15.53,15.28,15.49,341501,0
2012-02-21,15.49,15.51,15.39,15.5,239507,0
2012-02-22,15.41,15.51,15.41,15.45,305008,0
2012-02-23,15.41,15.53,15.35,15.43,154752,0
2012-02-24,15.42,15.48,15.19,15.22,83853,0
2012-02-27,15.09,15.36,14.92,15.17,182388,0
2012-02-28,15.16,15.41,15.11,15.35,136982,0
2012-02-29,15.4,15.5,15.26,15.3,115723,0
2012-03-01,15.34,15.46,15.11,15.37,250049,0
2012-03-02,15.28,15.37,15.11,15.14,138870,0
2012-03-05,15.1,15.27,14.99,15.13,112617,0
2012-03-06,15.04,15.04,14.58,14.61,179304,0
2012-03-07,14.72,14.79,14.62,14.66,102168,0
2012-03-08,14.78,14.84,14.53,14.61,122955,0
2012-03-09,14.71,15.02,14.6,14.91,271610,0
2012-03-12,14.95,15.1,14.79,15.08,173303,0
2012-03-13,15.17,15.62,15.11,15.62,220938,0
2012-03-14,15.59,15.59,15.05,15.3,181687,0
2012-03-15,15.31,15.58,15.21,15.43,120664,0
2012-03-16,15.49,15.55,15.23,15.44,323551,0
2012-03-19,15.41,15.56,15.36,15.36,102136,0
2012-03-20,15.28,15.43,15.11,15.28,63858,0
2012-03-21,15.29,15.3,15.02,15.14,84795,0
2012-03-22,15.02,15.02,14.72,14.8,117637,0
2012-03-23,14.83,15.09,14.71,15.09,112069,0
2012-03-26,15.16,15.36,14.84,14.88,143149,0
2012-03-27,14.95,15.07,14.65,14.68,138845,0
2012-03-28,14.71,14.73,14.48,14.51,142300,0
2012-03-29,14.45,14.62,14.21,14.5,128745,0
2012-03-30,14.56,14.67,14.28,14.28,182946,0
2012-04-02,14.28,14.4,14.1,14.23,149663,0
2012-04-03,14.2,14.29,13.91,13.97,231390,0
2012-04-04,13.83,13.88,13.72,13.85,226595,0
2012-04-05,13.87,13.88,13.73,13.84,147670,0
2012-04-09,13.62,13.73,13.53,13.6,175567,0
2012-04-10,13.56,13.61,13.32,13.41,615914,0
2012-04-11,13.38,13.6,13.3,13.44,363844,0
2012-04-12,13.42,13.64,13.38,13.47,347883,0
2012-04-13,13.41,13.5,13.26,13.43,133285,0
2012-04-16,13.54,13.57,13.36,13.38,162816,0
2012-04-17,13.47,13.55,13.3,13.31,223070,0
2012-04-18,13.23,13.3,13.06,13.06,211094,0
2012-04-19,13.12,13.12,12.87,13.06,138050,0
2012-04-20,13.16,13.22,13.02,13.08,121907,0
2012-04-23,12.98,13.07,12.79,13.05,222896,0
2012-04-24,13.01,13.18,12.96,13.09,123213,0
2012-04-25,13.16,13.52,13.09,13.48,247074,0
2012-04-26,13.52,13.53,13.38,13.52,99788,0
2012-04-27,13.55,13.55,13.18,13.29,235557,0
2012-04-30,13.27,13.32,13.2,13.25,417777,0
2012-05-01,13,13.27,12.45,12.62,473510,0
2012-05-02,12.33,12.46,12.03,12.09,466590,0
2012-05-03,12.1,12.72,12.1,12.51,1018337,0
2012-05-04,12.46,12.59,12.35,12.43,347866,0
2012-05-07,12.44,12.48,12.34,12.41,207830,0
2012-05-08,12.3,12.41,12.07,12.1,265446,0
2012-05-09,11.92,11.99,11.48,11.52,593743,0
2012-05-10,11.63,11.72,11,11.37,413751,0
2012-05-11,11.32,11.44,11.29,11.35,273907,0
2012-05-14,11.3,11.3,10.94,11,263580,0
2012-05-15,11,11,10.64,10.75,282528,0
2012-05-16,10.64,10.88,10.6,10.61,243490,0
2012-05-17,10.59,10.72,10.15,10.26,524901,0
2012-05-18,10.31,10.34,10.15,10.33,147814,0
2012-05-21,10.35,10.6,10.25,10.51,111547,0
2012-05-22,10.51,10.65,10.34,10.57,363214,0
2012-05-23,10.55,11.85,10.53,11.83,584513,0
2012-05-24,11.67,11.88,11.35,11.81,316359,0
2012-05-25,11.27,11.66,11.27,11.48,346681,0
2012-05-29,11.65,12.12,11.59,11.88,355475,0
2012-05-30,11.79,11.79,11.35,11.47,397814,0
2012-05-31,11.46,11.46,11.29,11.31,196396,0
2012-06-01,11.18,11.47,11.07,11.47,181635,0
2012-06-04,11.41,11.54,11.29,11.54,418722,0
2012-06-05,11.48,11.59,11.46,11.5,179084,0
2012-06-06,11.49,11.53,11.26,11.36,372963,0
2012-06-07,11.42,11.56,11.26,11.29,512077,0
2012-06-08,11.26,11.5,11.15,11.5,441585,0
2012-06-11,11.73,11.73,11.43,11.46,731318,0
2012-06-12,11.5,11.52,11.38,11.5,619883,0
2012-06-13,11.43,11.46,11.18,11.28,534946,0
2012-06-14,11.19,11.71,11.19,11.64,540626,0
2012-06-15,11.59,11.76,11.59,11.69,620702,0
2012-06-18,11.61,11.61,11.38,11.52,580404,0
2012-06-19,11.55,11.76,11.41,11.68,604423,0
2012-06-20,11.61,11.73,11.37,11.47,371220,0
2012-06-21,11.45,11.54,11.37,11.54,796458,0
2012-06-22,11.55,11.62,11.37,11.56,10227611,0
2012-06-25,11.36,11.4,10.52,10.59,875299,0
2012-06-26,10.62,10.7,10.43,10.61,342915,0
2012-06-27,10.63,11.42,10.63,11.35,420869,0
2012-06-28,11.23,11.48,11.11,11.46,567002,0
2012-06-29,11.68,11.82,11.57,11.58,506625,0
2012-07-02,11.59,12.03,11.45,11.66,486694,0
2012-07-03,11.64,12.51,11.64,12.45,417325,0
2012-07-05,12.46,12.69,12.29,12.65,546048,0
2012-07-06,12.5,12.88,12.47,12.77,417358,0
2012-07-09,12.66,12.77,12.33,12.35,359332,0
2012-07-10,12.43,12.57,11.91,12.11,691627,0
2012-07-11,12.14,12.49,12.1,12.35,197294,0
2012-07-12,12.25,12.33,12.08,12.19,265437,0
2012-07-13,12.21,12.51,12.21,12.39,156329,0
2012-07-16,12.29,12.29,11.56,11.68,320100,0
2012-07-17,11.72,11.82,11.42,11.71,275871,0
2012-07-18,11.7,11.7,11,11.1,522406,0
2012-07-19,11.18,11.2,10.58,10.68,798362,0
2012-07-20,10.6,10.65,10.38,10.52,541546,0
2012-07-23,10.27,10.35,9.24,10.08,628214,0
2012-07-24,10.14,10.14,9.41,9.59,659530,0
2012-07-25,9.66,9.66,9.34,9.48,433351,0
2012-07-26,9.55,9.62,9.35,9.4,300597,0
2012-07-27,9.41,9.52,9.25,9.48,598699,0
2012-07-30,9.48,9.5,9.16,9.19,484967,0
2012-07-31,9.14,9.29,9.02,9.18,704334,0
2012-08-01,10.75,12.43,10.25,10.67,2588223,0
2012-08-02,10.8,11.45,10.75,11.04,949587,0
2012-08-03,11.17,11.63,11.17,11.43,557346,0
2012-08-06,11.49,12.1,11.44,11.98,564164,0
2012-08-07,12.03,12.45,12.03,12.18,672277,0
2012-08-08,12.24,12.87,12.23,12.34,1019280,0
2012-08-09,12.34,12.46,12.13,12.34,719572,0
2012-08-10,12.35,12.61,12.19,12.57,365109,0
2012-08-13,12.5,12.87,12.5,12.69,476325,0
2012-08-14,12.8,12.99,12.57,12.59,571550,0
2012-08-15,12.56,12.78,12.53,12.6,497544,0
2012-08-16,12.63,12.71,12.44,12.67,601558,0
2012-08-17,12.64,12.69,12.44,12.67,484741,0
2012-08-20,12.62,12.62,11.92,12.49,907520,0
2012-08-21,12.52,12.92,12.37,12.49,692033,0
2012-08-22,12.51,12.57,12.32,12.49,494529,0
2012-08-23,12.46,12.46,12.12,12.13,321753,0
2012-08-24,12.11,12.24,12.03,12.06,352233,0
2012-08-27,12.08,12.32,12.04,12.29,257015,0
2012-08-28,12.34,13.01,12.23,12.82,789983,0
2012-08-29,11.55,12.69,11.41,12.5,791986,0
2012-08-30,12.5,12.61,12.32,12.48,602394,0
2012-08-31,12.57,12.83,12.47,12.57,433529,0
2012-09-04,12.6,12.63,12.2,12.49,309906,0
2012-09-05,12.53,12.61,12.43,12.48,422190,0
2012-09-06,12.42,12.92,12.38,12.64,512748,0
2012-09-07,12.72,12.77,12.59,12.65,378085,0
2012-09-10,12.65,13.01,12.5,12.77,511063,0
2012-09-11,12.81,13.4,12.75,13.39,770912,0
2012-09-12,13.74,13.74,13.45,13.66,360176,0
2012-09-13,13.77,14.28,13.51,14.26,738554,0
2012-09-14,14.32,14.95,14.32,14.75,901393,0
2012-09-17,14.63,14.66,13.97,14.08,312200,0
2012-09-18,14.09,14.09,13.89,14.05,476923,0
2012-09-19,14.1,14.16,14,14.08,365073,0
2012-09-20,13.94,14.14,13.92,14.08,622699,0
2012-09-21,14.22,14.37,13.97,14.05,1022600,0
2012-09-24,13.7,14.03,13.56,13.6,658296,0
2012-09-25,13.62,14.05,13.47,13.49,615144,0
2012-09-26,13.53,13.56,13.16,13.35,642710,0
2012-09-27,13.4,13.68,13.36,13.46,579497,0
2012-09-28,13.36,13.37,12.96,13,644444,0
2012-10-01,13.01,13.13,12.84,12.95,443185,0
2012-10-02,12.89,12.95,12.53,12.61,540851,0
2012-10-03,12.53,12.61,12.39,12.5,528900,0
2012-10-04,12.57,12.89,12.45,12.83,604086,0
2012-10-05,12.85,13.13,12.77,12.97,404077,0
2012-10-08,12.95,12.95,12.75,12.75,264757,0
2012-10-09,12.79,12.89,12.45,12.49,254850,0
2012-10-10,12.52,12.6,12.45,12.53,371709,0
2012-10-11,12.74,12.78,12.53,12.64,328160,0
2012-10-12,12.58,12.8,12.44,12.52,211945,0
2012-10-15,12.57,12.61,12.26,12.32,312976,0
2012-10-16,12.41,12.66,12.38,12.63,393875,0
2012-10-17,12.64,12.93,12.57,12.91,331511,0
2012-10-18,12.92,13.14,12.79,12.96,266507,0
2012-10-19,12.86,13.06,12.71,12.88,408978,0
2012-10-22,12.84,12.93,12.58,12.71,205797,0
2012-10-23,12.59,12.63,12.42,12.49,332299,0
2012-10-24,12.55,12.55,12.02,12.06,270229,0
2012-10-25,12.14,12.46,12.13,12.46,271863,0
2012-10-26,12.48,12.53,12.17,12.24,275655,0
2012-10-31,12.11,12.34,12.11,12.2,373748,0
2012-11-01,12.2,12.59,12.2,12.57,458364,0
2012-11-02,12.14,12.25,11.36,12.01,562716,0
2012-11-05,12.2,12.21,11.56,11.78,633073,0
2012-11-06,11.84,11.84,11.59,11.8,618555,0
2012-11-07,11.6,11.64,11.18,11.28,683798,0
2012-11-08,11.41,11.44,10.91,10.91,509831,0
2012-11-09,10.85,11.1,10.83,10.92,675080,0
2012-11-12,10.91,10.91,10.65,10.78,516796,0
2012-11-13,10.71,10.87,10.63,10.64,483012,0
2012-11-14,10.67,10.84,10.5,10.5,534120,0
2012-11-15,10.45,10.77,10.45,10.65,433207,0
2012-11-16,10.65,10.86,10.4,10.84,600600,0
2012-11-19,10.98,11.31,10.88,11.22,541703,0
2012-11-20,11.16,11.42,11.09,11.23,474840,0
2012-11-21,11.25,11.32,11.08,11.21,342866,0
2012-11-23,11.23,11.52,11.21,11.32,231492,0
2012-11-26,11.36,11.58,11.35,11.58,462716,0
2012-11-27,11.65,11.73,11.29,11.3,329959,0
2012-11-28,11.35,11.61,11.02,11.55,386992,0
2012-11-29,11.56,11.97,11.56,11.76,310249,0
2012-11-30,11.8,11.87,11.71,11.71,429705,0
2012-12-03,11.79,11.9,11.75,11.86,402051,0
2012-12-04,11.9,11.98,11.71,11.89,505507,0
2012-12-05,11.89,12.05,11.76,11.98,246260,0
2012-12-06,11.96,12.21,11.86,12.11,429799,0
2012-12-07,12.14,12.23,11.96,12.07,355419,0
2012-12-10,12.1,12.14,11.93,12.03,359352,0
2012-12-11,12.05,12.05,11.92,12.05,407178,0
2012-12-12,11.99,12.35,11.99,12.17,681729,0
2012-12-13,12.2,12.3,11.93,12.01,180331,0
2012-12-14,11.96,12.13,11.93,12.04,167173,0
2012-12-17,12.04,12.41,11.94,12.39,362641,0
2012-12-18,12.35,12.97,12.24,12.92,497024,0
2012-12-19,13.05,13.15,12.87,12.95,699842,0
2012-12-20,12.95,13.19,12.84,13.18,398272,0
2012-12-21,12.9,13.56,12.87,13.56,965889,0
2012-12-24,13.53,13.93,13.14,13.29,119986,0
2012-12-26,13.27,13.33,13,13.15,232794,0
2012-12-27,13.17,13.31,12.94,13.28,343194,0
2012-12-28,13.21,13.35,12.94,12.97,293498,0
2012-12-31,13,13.26,12.78,13.24,329760,0
2013-01-02,13.66,13.95,13.49,13.92,697909,0
2013-01-03,13.84,14,13.73,13.92,402561,0
2013-01-04,14.02,14.29,13.95,14.04,336213,0
2013-01-07,13.93,14.01,13.64,13.8,286455,0
2013-01-08,13.75,13.78,13.58,13.75,319414,0
2013-01-09,13.83,14.05,13.73,13.89,285131,0
2013-01-10,13.97,13.97,13.49,13.62,387185,0
2013-01-11,13.64,14,13.42,13.55,450500,0
2013-01-14,13.49,13.55,13.29,13.43,402815,0
2013-01-15,13.34,13.77,13.29,13.68,280510,0
2013-01-16,13.57,13.67,13.51,13.56,196245,0
2013-01-17,13.65,13.92,13.65,13.87,270575,0
2013-01-18,13.86,14.13,13.81,14,502708,0
2013-01-22,13.93,14.08,13.79,13.8,470060,0
2013-01-23,13.83,13.97,13.77,13.96,765200,0
2013-01-24,13.96,14.48,13.9,14.47,430953,0
2013-01-25,14.43,14.43,13.98,14.07,525681,0
2013-01-28,14.04,14.16,13.95,14.07,363015,0
2013-01-29,14.1,14.1,13.63,13.73,481094,0
2013-01-30,13.7,13.73,13.31,13.37,297211,0
2013-01-31,13.39,13.7,13.36,13.64,361134,0
2013-02-01,13.3,13.65,13.3,13.64,531096,0
2013-02-04,13.5,13.61,13.28,13.3,368977,0
2013-02-05,13.39,13.7,13.3,13.65,267315,0
2013-02-06,13.53,13.57,13.3,13.54,205063,0
2013-02-07,13.53,13.61,13.3,13.31,180811,0
2013-02-08,13.36,13.6,13.3,13.57,158299,0
2013-02-11,13.65,13.68,13.36,13.4,230985,0
2013-02-12,13.52,14.2,13.49,13.81,830935,0
2013-02-13,13.87,13.94,13.29,13.31,583262,0
2013-02-14,13.3,13.53,13.3,13.42,178398,0
2013-02-15,13.47,14.01,13.47,14.01,613606,0
2013-02-19,14.03,14.4,14.02,14.3,572127,0
2013-02-20,14.29,14.34,13.69,13.7,671958,0
2013-02-21,13.69,13.69,13.35,13.52,384281,0
2013-02-22,13.64,13.98,13.64,13.95,217587,0
2013-02-25,14.01,14.06,13.26,13.26,395392,0
2013-02-26,13.38,13.65,13.3,13.35,308201,0
2013-02-27,13.37,13.79,13.37,13.66,318981,0
2013-02-28,13.63,13.93,13.62,13.8,300184,0
2013-03-01,13.63,14.02,13.39,13.95,519512,0
2013-03-04,13.9,13.97,13.39,13.7,357524,0
2013-03-05,13.83,13.9,13.66,13.79,246269,0
2013-03-06,13.84,14.02,13.79,14.02,236260,0
2013-03-07,14.05,14.23,13.95,14.03,246727,0
2013-03-08,14.16,14.25,13.98,14.05,284293,0
2013-03-11,13.98,14.06,13.85,14,218816,0
2013-03-12,13.94,14.17,13.91,14.12,432208,0
2013-03-13,14.11,14.26,13.92,14.21,238400,0
2013-03-14,14.25,14.71,14.19,14.71,253322,0
2013-03-15,14.62,15.2,14.62,15.18,925940,0
2013-03-18,14.93,15.23,14.9,14.93,466676,0
2013-03-19,15.05,15.53,14.99,15.5,622523,0
2013-03-20,15.66,16.43,15.55,16.22,717878,0
2013-03-21,16.19,17.5,16.08,16.98,1351355,0
2013-03-22,16.89,17.14,16.66,16.79,560775,0
2013-03-25,16.8,17.54,16.78,17.04,321965,0
2013-03-26,17.17,17.19,16.81,17.02,329026,0
2013-03-27,16.95,16.95,16.66,16.75,276541,0
2013-03-28,16.81,16.82,15.96,16.18,896035,0
2013-04-01,16.14,16.3,15.86,16.09,404498,0
2013-04-02,16.15,16.17,15.9,15.97,423755,0
2013-04-03,16,16,15.37,15.46,405134,0
2013-04-04,15.27,15.59,14.95,15.36,497946,0
2013-04-05,15,15.14,14.88,15.07,495801,0
2013-04-08,15.2,15.25,14.76,14.89,367423,0
2013-04-09,14.96,15.17,14.85,15.04,388074,0
2013-04-10,15.14,15.73,15.09,15.68,538456,0
2013-04-11,15.64,15.7,15.4,15.52,326923,0
2013-04-12,15.34,15.38,14.92,15.19,259001,0
2013-04-15,15.05,15.19,14.14,14.22,412459,0
2013-04-16,14.4,14.86,14.31,14.76,382885,0
2013-04-17,14.71,14.72,14.19,14.37,288442,0
2013-04-18,14.4,14.51,14.22,14.28,320045,0
2013-04-19,14.3,14.36,13.97,14.04,835103,0
2013-04-22,14.17,14.4,13.92,14.18,408631,0
2013-04-23,14.32,14.45,14.1,14.43,363007,0
2013-04-24,14.55,14.76,14.16,14.53,439451,0
2013-04-25,14.52,14.66,14.33,14.45,539214,0
2013-04-26,14.37,14.41,14.18,14.33,318740,0
2013-04-29,14.42,14.56,14.27,14.52,450938,0
2013-04-30,14.36,14.66,13.98,14.63,716737,0
2013-05-01,14.62,14.63,13.99,14,693431,0
2013-05-02,14.17,14.31,13.99,14.2,292096,0
2013-05-03,14.67,15.49,14.47,15.24,519610,0
2013-05-06,15.35,15.8,15.17,15.69,278496,0
2013-05-07,15.7,15.89,15.44,15.88,608260,0
2013-05-08,15.87,16.19,15.81,16.12,194831,0
2013-05-09,16.05,16.1,15.93,16.04,219708,0
2013-05-10,16.03,16.33,15.93,16.32,237832,0
2013-05-13,16.24,16.44,16.04,16.07,540758,0
2013-05-14,16.05,16.26,15.98,16.17,390719,0
2013-05-15,16.11,16.29,16.04,16.29,310854,0
2013-05-16,16.18,16.35,16.08,16.14,152775,0
2013-05-17,16.07,16.28,16.04,16.17,409444,0
2013-05-20,16.06,16.53,16.06,16.49,280873,0
2013-05-21,16.49,16.56,16.1,16.48,557139,0
2013-05-22,16.42,16.62,15.98,16.1,333285,0
2013-05-23,15.91,16.05,15.53,15.86,266162,0
2013-05-24,15.77,15.79,15.31,15.61,198394,0
2013-05-28,15.83,16.28,15.59,15.88,264138,0
2013-05-29,15.71,15.8,15.45,15.48,244708,0
2013-05-30,15.46,15.48,15.23,15.26,186836,0
2013-05-31,15.12,15.31,15.01,15.22,293517,0
2013-06-03,15.24,15.59,15.06,15.49,468029,0
2013-06-04,15.35,15.51,14.8,14.91,510448,0
2013-06-05,14.86,14.86,14.34,14.42,434883,0
2013-06-06,14.36,14.76,14.26,14.76,293688,0
2013-06-07,14.81,14.98,14.34,14.43,354346,0
2013-06-10,14.46,14.61,14.36,14.51,198111,0
2013-06-11,14.36,14.61,14.25,14.37,223545,0
2013-06-12,14.49,14.49,14.33,14.34,386696,0
2013-06-13,14.36,14.69,14.36,14.58,148035,0
2013-06-14,14.59,14.7,14.32,14.36,193839,0
2013-06-17,14.54,14.59,13.77,13.83,553287,0
2013-06-18,13.85,14.21,13.84,14,413350,0
2013-06-19,14.03,14.05,13.88,13.88,455933,0
2013-06-20,13.66,13.66,12.73,12.77,507662,0
2013-06-21,12.8,12.89,12.66,12.78,1071652,0
2013-06-24,12.76,13.22,12.58,12.7,620078,0
2013-06-25,12.93,13.1,12.89,13.05,466481,0
2013-06-26,13.19,13.3,12.69,12.88,376896,0
2013-06-27,13.02,13.19,12.89,13.19,363795,0
2013-06-28,13.1,13.23,12.88,13.17,1730521,0
2013-07-01,13.26,13.76,13.02,13.71,261045,0
2013-07-02,13.73,13.87,13.5,13.63,270919,0
2013-07-03,13.52,13.72,13.42,13.57,252888,0
2013-07-05,13.81,13.95,13.64,13.95,179504,0
2013-07-08,13.99,14.07,13.72,13.75,182219,0
2013-07-09,13.83,14.26,13.74,14.22,201393,0
2013-07-10,14.12,14.2,13.86,13.89,279391,0
2013-07-11,14.09,14.18,13.79,14.18,354245,0
2013-07-12,14.15,14.74,14.07,14.72,288239,0
2013-07-15,14.66,14.78,14.51,14.75,155734,0
2013-07-16,15.24,15.43,14.91,14.98,476430,0
2013-07-17,15.2,15.45,15.1,15.18,762586,0
2013-07-18,15.29,15.29,15.05,15.18,315488,0
2013-07-19,15.1,15.32,14.87,15.28,205573,0
2013-07-22,15.27,15.63,15.24,15.6,291468,0
2013-07-23,15.64,15.76,15.51,15.63,315542,0
2013-07-24,15.73,15.73,15.31,15.48,241598,0
2013-07-25,15.42,15.8,15.37,15.75,267431,0
2013-07-26,15.53,15.59,15.22,15.31,197929,0
2013-07-29,15.29,15.29,14.75,15.06,186020,0
2013-07-30,15.16,15.16,14.67,14.81,403268,0
2013-07-31,14.84,15.33,14.74,15.26,481072,0
2013-08-01,15.5,15.5,14.03,14.13,539343,0
2013-08-02,14.01,14.11,13.41,13.48,463911,0
2013-08-05,13.3,13.5,13.22,13.4,300827,0
2013-08-06,13.35,13.35,13.1,13.18,178206,0
2013-08-07,13.1,13.51,13.07,13.4,348420,0
2013-08-08,13.49,13.58,13.35,13.38,293365,0
2013-08-09,13.4,13.84,13.3,13.39,372957,0
2013-08-12,13.27,13.53,13.19,13.44,252268,0
2013-08-13,13.51,13.59,13.16,13.22,249988,0
2013-08-14,13.27,13.56,13.27,13.37,166550,0
2013-08-15,13.15,13.27,12.96,13.04,251389,0
2013-08-16,13.04,13.2,12.87,13,391956,0
2013-08-19,13.08,13.27,12.99,13.03,498429,0
2013-08-20,12.99,13.03,12.82,12.92,227100,0
2013-08-21,12.84,13.01,12.65,12.81,167164,0
2013-08-22,12.85,12.93,12.6,12.68,377391,0
2013-08-23,12.69,12.8,12.54,12.8,263588,0
2013-08-26,12.8,13.01,12.76,12.9,126944,0
2013-08-27,12.68,12.76,12.42,12.49,639619,0
2013-08-28,12.5,12.59,12.48,12.5,611198,0
2013-08-29,12.48,12.87,12.48,12.71,347991,0
2013-08-30,12.68,12.75,12.48,12.61,463470,0
2013-09-03,12.82,12.95,12.67,12.88,348067,0
2013-09-04,12.87,13.09,12.75,12.86,224067,0
2013-09-05,12.88,13.14,12.88,13.09,262161,0
2013-09-06,13,13.51,12.9,13.41,628473,0
2013-09-09,13.49,13.67,13.4,13.59,282970,0
2013-09-10,13.63,13.81,13.54,13.7,170571,0
2013-09-11,13.66,14.05,13.66,14.03,207547,0
2013-09-12,13.97,14.04,13.61,13.74,157060,0
2013-09-13,13.82,13.99,13.7,13.95,477870,0
2013-09-16,14.13,14.35,14.08,14.26,236833,0
2013-09-17,14.25,14.36,13.67,13.78,261866,0
2013-09-18,13.82,14.17,13.81,14.1,263120,0
2013-09-19,14.12,14.12,13.6,13.65,194006,0
2013-09-20,13.72,13.82,13.59,13.8,391696,0
2013-09-23,13.73,13.93,13.67,13.76,179837,0
2013-09-24,13.77,13.86,13.61,13.64,131145,0
2013-09-25,13.63,13.78,13.29,13.32,262890,0
2013-09-26,13.41,13.57,13.24,13.39,165861,0
2013-09-27,13.25,13.48,13.17,13.45,174647,0
2013-09-30,13.26,13.46,13.12,13.22,329889,0
2013-10-01,13.19,13.65,13.19,13.5,250749,0
2013-10-02,13.39,13.46,12.94,12.95,327058,0
2013-10-03,12.9,12.99,12.65,12.72,355025,0
2013-10-04,12.7,12.82,12.65,12.72,231918,0
2013-10-07,12.66,12.96,12.57,12.81,387769,0
2013-10-08,12.84,12.84,12.37,12.37,608558,0
2013-10-09,12.36,12.81,12.36,12.74,319683,0
2013-10-10,12.94,13.11,12.8,13.03,329316,0
2013-10-11,12.92,13.68,12.92,13.66,226907,0
2013-10-14,13.54,13.81,13.51,13.8,214673,0
2013-10-15,13.72,13.72,13.27,13.28,297968,0
2013-10-16,13.33,13.53,13.17,13.5,246239,0
2013-10-17,13.45,14.19,13.45,14.19,283220,0
2013-10-18,14.33,14.66,14.22,14.46,318405,0
2013-10-21,14.49,14.51,14.09,14.26,248190,0
2013-10-22,14.37,14.74,14.18,14.69,467863,0
2013-10-23,14.59,14.84,14.45,14.52,255907,0
2013-10-24,14.52,14.79,14.45,14.54,308039,0
2013-10-25,14.64,14.91,14.55,14.8,200232,0
2013-10-28,14.79,15,14.68,15,247372,0
2013-10-29,15,15,14.56,14.65,360562,0
2013-10-30,14.7,14.72,14,14.01,567950,0
2013-10-31,15.15,16.44,14.74,15.99,1201144,0
2013-11-01,16.44,17.08,15.8,16.2,988282,0
2013-11-04,16.13,16.2,15.87,16.01,619618,0
2013-11-05,15.98,15.98,15.33,15.45,384168,0
2013-11-06,15.61,15.68,14.9,14.97,549640,0
2013-11-07,14.95,15.03,14.65,14.69,353929,0
2013-11-08,14.65,14.9,14.47,14.75,307884,0
2013-11-11,14.67,14.81,14.52,14.66,113105,0
2013-11-12,14.66,14.79,14.48,14.65,159691,0
2013-11-13,14.5,14.92,14.45,14.9,149389,0
2013-11-14,14.86,14.93,14.4,14.51,274688,0
2013-11-15,14.51,14.76,14.5,14.75,274333,0
2013-11-18,14.74,14.74,14.38,14.4,243801,0
2013-11-19,14.37,14.76,14.37,14.57,382903,0
2013-11-20,14.58,14.81,14.54,14.66,198210,0
2013-11-21,14.69,15.13,14.6,15.02,294163,0
2013-11-22,15.07,15.47,14.96,15.42,330421,0
2013-11-25,15.46,15.66,15.39,15.53,238755,0
2013-11-26,15.61,15.89,15.51,15.85,386409,0
2013-11-27,15.87,16.18,15.74,16.14,232275,0
2013-11-29,16.24,16.28,16.08,16.2,214215,0
2013-12-02,15.92,16.21,15.88,16.19,367878,0
2013-12-03,16.06,16.11,15.49,15.59,317019,0
2013-12-04,15.41,15.68,15.33,15.33,298931,0
2013-12-05,15.31,15.43,15.02,15.22,173639,0
2013-12-06,15.46,15.47,15.05,15.17,335751,0
2013-12-09,15.12,15.31,15.07,15.28,222593,0
2013-12-10,15.25,15.27,14.72,14.74,241385,0
2013-12-11,14.78,14.78,14.26,14.35,369265,0
2013-12-12,14.35,14.42,14.15,14.29,144899,0
2013-12-13,14.38,14.77,14.25,14.66,172076,0
2013-12-16,14.65,14.94,14.49,14.86,168886,0
2013-12-17,14.87,14.95,14.68,14.86,195933,0
2013-12-18,14.87,15.26,14.87,15.2,211224,0
2013-12-19,15.16,15.31,15.02,15.15,178014,0
2013-12-20,15.13,15.34,15.07,15.25,689639,0
2013-12-23,15.43,15.75,15.31,15.59,215570,0
2013-12-24,15.64,15.8,15.54,15.63,96876,0
2013-12-26,15.73,15.79,15.63,15.72,198646,0
2013-12-27,15.85,15.89,15.53,15.84,191843,0
2013-12-30,15.79,16.09,15.73,16.09,159319,0
2013-12-31,16.22,16.36,15.95,16.02,215262,0
2014-01-02,16.03,16.54,15.96,16.38,353335,0
2014-01-03,16.41,16.61,16.33,16.55,252011,0
2014-01-06,16.55,17.14,16.49,17.08,487562,0
2014-01-07,17.1,17.83,16.95,17.81,618703,0
2014-01-08,17.75,17.99,17.6,17.99,420169,0
2014-01-09,17.92,18.37,17.8,18.23,383532,0
2014-01-10,18.2,18.2,17.65,17.67,393672,0
2014-01-13,17.68,17.84,16.86,17.09,519887,0
2014-01-14,17.04,17.33,17.04,17.23,395903,0
2014-01-15,17.28,17.72,17.25,17.34,462572,0
2014-01-16,17.37,17.75,17.24,17.69,310740,0
2014-01-17,17.65,17.82,17.58,17.72,330254,0
2014-01-21,18.07,18.07,17.72,17.77,291712,0
2014-01-22,17.89,18.82,17.83,18.6,550129,0
2014-01-23,18.62,18.91,18.45,18.68,661228,0
2014-01-24,18.54,18.54,18.15,18.33,434184,0
2014-01-27,18.43,18.88,18.36,18.64,429137,0
2014-01-28,18.59,18.97,18.24,18.93,565834,0
2014-01-29,18.6,19.31,18.6,19.15,445106,0
2014-01-30,19.37,19.49,18.99,19.25,583594,0
2014-01-31,19.06,19.49,18.87,19.3,707717,0
2014-02-03,19.32,19.47,18.88,19,637483,0
2014-02-04,19.17,19.72,18.84,19.19,554228,0
2014-02-05,19.23,19.35,18.86,19,914699,0
2014-02-06,19.33,19.33,18.18,18.95,768333,0
2014-02-07,19.08,19.87,19.06,19.47,958097,0
2014-02-10,19.42,19.63,19.11,19.22,801961,0
2014-02-11,19.13,19.5,19.13,19.4,718416,0
2014-02-12,19.36,19.83,19.36,19.52,556231,0
2014-02-13,19.42,20.24,19.24,20.13,607963,0
2014-02-14,20.13,20.18,19.78,19.78,346925,0
2014-02-18,19.89,20.6,19.89,20.54,697732,0
2014-02-19,20.51,20.88,20.32,20.32,307696,0
2014-02-20,20.36,20.79,20.36,20.74,375310,0
2014-02-21,20.84,21.59,20.77,21.45,610092,0
2014-02-24,21.44,21.7,21.3,21.42,530692,0
2014-02-25,21.39,21.41,21.03,21.08,247538,0
2014-02-26,21.12,21.32,21.04,21.15,217502,0
2014-02-27,21.06,21.14,20.84,20.94,298269,0
2014-02-28,20.93,21.14,20.48,20.49,390678,0
2014-03-03,20.24,20.41,20.01,20.12,361584,0
2014-03-04,20.36,21.18,20.32,20.87,490857,0
2014-03-05,20.82,20.82,20.4,20.57,234552,0
2014-03-06,20.61,20.74,20.35,20.46,187585,0
2014-03-07,20.64,20.96,20.49,20.73,254334,0
2014-03-10,20.74,20.89,19.92,20.1,170194,0
2014-03-11,20.09,20.15,19.35,19.49,298473,0
2014-03-12,19.38,19.5,19.18,19.37,245699,0
2014-03-13,19.41,19.46,18.84,18.97,326979,0
2014-03-14,18.85,19.52,18.85,19.34,186893,0
2014-03-17,19.53,19.66,19.16,19.22,145400,0
2014-03-18,19.22,19.78,18.92,19.65,287007,0
2014-03-19,19.57,19.57,19.04,19.15,264294,0
2014-03-20,19.04,19.38,18.9,19.12,193711,0
2014-03-21,19.2,19.62,19.05,19.1,397266,0
2014-03-24,19.1,19.22,18.34,18.55,335817,0
2014-03-25,18.71,19.44,18.71,19.35,467120,0
2014-03-26,19.51,19.51,18.31,18.32,248500,0
2014-03-27,18.42,18.55,18.13,18.33,281186,0
2014-03-28,18.34,18.85,18.34,18.78,217823,0
2014-03-31,18.96,20.1,18.87,20.09,982294,0
2014-04-01,20.06,20.15,19.5,20.07,587954,0
2014-04-02,20.04,20.04,19.73,19.9,757305,0
2014-04-03,19.85,19.87,19.5,19.63,429913,0
2014-04-04,19.84,19.88,19.41,19.48,802966,0
2014-04-07,19.37,19.53,18.82,19.03,354096,0
2014-04-08,18.98,19.21,18.75,19.01,404194,0
2014-04-09,19.01,19.08,18.68,18.81,347972,0
2014-04-10,18.78,18.92,18.3,18.51,408364,0
2014-04-11,18.31,18.59,17.66,17.66,360662,0
2014-04-14,17.78,17.83,17.17,17.37,527588,0
2014-04-15,17.37,17.57,16.58,16.82,610130,0
2014-04-16,16.91,17.1,16.83,17.08,440029,0
2014-04-17,17,17.54,16.92,17.47,285394,0
2014-04-21,17.54,17.73,17.06,17.35,215028,0
2014-04-22,17.33,17.73,17.22,17.67,299181,0
2014-04-23,17.76,17.81,17.47,17.74,407287,0
2014-04-24,17.94,17.97,17.69,17.94,340249,0
2014-04-25,17.81,17.93,17.48,17.63,239909,0
2014-04-28,17.76,17.94,17.47,17.5,341686,0
2014-04-29,17.54,17.62,17.43,17.53,349135,0
2014-04-30,17.51,17.94,17.33,17.84,427326,0
2014-05-01,17.48,17.48,16,16.59,1107671,0
2014-05-02,16.32,16.58,16.29,16.37,584982,0
2014-05-05,16.12,16.14,15.8,15.94,399113,0
2014-05-06,15.8,15.88,15.6,15.74,612095,0
2014-05-07,15.76,15.76,15.43,15.59,379729,0
2014-05-08,15.62,15.82,15.48,15.67,470573,0
2014-05-09,15.57,15.85,15.53,15.82,207541,0
2014-05-12,15.9,16.44,15.88,16.41,403582,0
2014-05-13,16.42,16.51,16.13,16.22,271316,0
2014-05-14,16.21,16.21,15.69,15.73,223250,0
2014-05-15,15.59,15.63,15.08,15.16,429764,0
2014-05-16,15.13,15.31,15.01,15.21,411842,0
2014-05-19,15.22,15.72,15.15,15.67,351789,0
2014-05-20,15.59,15.59,15.15,15.25,590345,0
2014-05-21,15.27,15.33,15,15.11,295668,0
2014-05-22,15.09,15.13,14.91,15,307170,0
2014-05-23,15.04,15.35,15.02,15.26,177196,0
2014-05-27,15.4,15.47,15.09,15.13,241290,0
2014-05-28,15.1,15.1,14.88,14.91,325388,0
2014-05-29,14.99,15.2,14.91,15.17,133150,0
2014-05-30,15.23,15.28,14.93,14.97,381604,0
2014-06-02,15.05,15.23,14.73,15.17,256844,0
2014-06-03,15.14,15.25,14.92,15.23,336082,0
2014-06-04,15.13,15.21,14.99,15.01,238074,0
2014-06-05,15.08,15.61,15,15.59,389484,0
2014-06-06,15.7,15.86,15.6,15.72,268821,0
2014-06-09,15.75,16.24,15.75,16.17,222506,0
2014-06-10,16.14,16.14,15.73,15.83,273100,0
2014-06-11,15.65,15.8,15.32,15.44,231511,0
2014-06-12,15.35,15.39,15.03,15.2,341235,0
2014-06-13,15.3,15.35,15.09,15.2,239052,0
2014-06-16,15.17,15.33,14.97,15.32,280718,0
2014-06-17,15.33,15.74,15.21,15.64,360072,0
2014-06-18,15.6,15.7,15.44,15.64,305300,0
2014-06-19,15.65,15.85,15.57,15.6,188062,0
2014-06-20,15.72,16.42,15.69,16.34,1004343,0
2014-06-23,15.96,16.93,15.96,16.87,506409,0
2014-06-24,16.88,17.07,16.33,16.38,366523,0
2014-06-25,16.25,16.43,16.21,16.4,369018,0
2014-06-26,16.47,16.74,16.26,16.62,278648,0
2014-06-27,16.51,17,16.49,16.89,1132111,0
2014-06-30,16.9,16.9,16.56,16.78,347600,0
2014-07-01,16.79,16.94,16.59,16.76,390526,0
2014-07-02,16.75,16.92,16.72,16.74,352600,0
2014-07-03,16.86,17.14,16.85,17.08,126404,0
2014-07-07,17.15,17.18,16.36,16.7,371068,0
2014-07-08,16.56,16.59,16.31,16.55,422316,0
2014-07-09,16.56,16.7,16.44,16.58,220496,0
2014-07-10,16.18,16.73,16,16.5,293603,0
2014-07-11,16.44,16.65,16.4,16.53,174225,0
2014-07-14,16.59,16.91,16.57,16.83,215455,0
2014-07-15,16.78,16.92,16.49,16.69,285618,0
2014-07-16,16.74,16.89,16.54,16.8,300805,0
2014-07-17,16.7,16.73,16.38,16.56,265072,0
2014-07-18,16.52,16.9,16.52,16.8,215709,0
2014-07-21,16.63,16.81,16.01,16.06,170923,0
2014-07-22,16.13,16.26,16.04,16.13,131839,0
2014-07-23,16.14,16.34,16.01,16.22,144267,0
2014-07-24,16.3,16.91,16.3,16.81,238345,0
2014-07-25,16.62,16.83,16.38,16.43,159195,0
2014-07-28,16.46,16.46,16.07,16.32,115624,0
2014-07-29,16.31,16.34,16.02,16.07,129440,0
2014-07-30,16.17,16.41,16.04,16.24,166351,0
2014-07-31,16.1,16.15,14.77,15.39,527088,0
2014-08-01,15.39,15.73,15.18,15.53,368151,0
2014-08-04,15.7,16.48,15.7,16.44,294350,0
2014-08-05,16.27,16.38,15.87,16.09,215124,0
2014-08-06,15.98,16.91,15.63,16.85,282943,0
2014-08-07,16.9,16.9,16.14,16.22,187324,0
2014-08-08,16.2,16.68,16.1,16.56,226351,0
2014-08-11,16.71,16.93,16.51,16.58,207529,0
2014-08-12,16.46,16.9,16.4,16.62,190962,0
2014-08-13,16.7,16.82,16.51,16.79,149318,0
2014-08-14,16.75,17.01,16.69,16.89,189169,0
2014-08-15,17.11,17.11,16.72,16.97,227670,0
2014-08-18,17.03,17.41,17.01,17.16,224899,0
2014-08-19,17.21,17.76,17.21,17.45,200423,0
2014-08-20,17.34,17.5,17.08,17.11,161332,0
2014-08-21,17.08,17.43,16.9,17.4,126748,0
2014-08-22,17.34,17.4,17.15,17.28,198293,0
2014-08-25,17.46,17.46,17.24,17.41,118851,0
2014-08-26,17.45,17.75,17.37,17.73,176172,0
2014-08-27,17.75,17.75,17.46,17.57,206874,0
2014-08-28,17.44,17.5,17.26,17.32,116301,0
2014-08-29,17.38,17.4,17.05,17.19,88735,0
2014-09-02,17.14,17.51,17.14,17.45,125467,0
2014-09-03,17.59,17.73,17.41,17.65,291757,0
2014-09-04,17.65,17.78,17.49,17.49,207489,0
2014-09-05,17.42,17.43,17.25,17.36,163790,0
2014-09-08,17.37,17.58,17.37,17.51,151645,0
2014-09-09,17.43,17.61,17.31,17.4,226178,0
2014-09-10,17.36,17.36,17.06,17.26,152246,0
2014-09-11,17.11,17.6,17.06,17.6,101427,0
2014-09-12,17.61,17.61,17.24,17.46,118604,0
2014-09-15,17.4,17.51,17.15,17.41,115694,0
2014-09-16,17.4,17.77,17.34,17.6,182728,0
2014-09-17,17.66,17.8,17.45,17.58,114536,0
2014-09-18,17.7,18.04,17.68,17.98,161939,0
2014-09-19,18.01,18.24,17.44,17.51,309134,0
2014-09-22,17.5,17.6,17.43,17.48,159567,0
2014-09-23,17.36,17.36,16.85,16.99,220275,0
2014-09-24,17.06,17.06,16.66,16.87,161734,0
2014-09-25,16.78,16.78,16.06,16.34,286302,0
2014-09-26,16.36,16.58,16.29,16.51,197816,0
2014-09-29,16.27,16.34,16.17,16.2,251068,0
2014-09-30,16.17,16.17,15.64,15.64,314533,0
2014-10-01,15.62,15.63,15.3,15.4,203525,0
2014-10-02,15.4,15.91,15.35,15.88,174448,0
2014-10-03,16.08,16.34,15.96,16.13,435663,0
2014-10-06,16.25,16.25,16.04,16.07,257975,0
2014-10-07,15.95,16.14,15.68,15.7,145913,0
2014-10-08,15.71,16.07,15.33,16.05,215635,0
2014-10-09,16,16.18,15.5,15.73,245916,0
2014-10-10,15.6,15.99,15.44,15.45,171967,0
2014-10-13,15.48,15.84,15.36,15.54,162955,0
2014-10-14,15.73,16.31,15.6,15.91,223948,0
2014-10-15,15.82,16.68,15.52,16.64,414938,0
2014-10-16,16.37,17.37,16.37,17.14,262850,0
2014-10-17,17.38,17.43,16.78,16.92,181993,0
2014-10-20,16.87,17.53,16.87,17.52,241854,0
2014-10-21,17.61,17.93,17.49,17.85,209827,0
2014-10-22,17.95,18,17.2,17.21,174655,0
2014-10-23,17.46,18.1,17.4,17.95,177352,0
2014-10-24,17.89,18.02,17.68,17.75,137687,0
2014-10-27,17.57,17.68,17.32,17.51,174815,0
2014-10-28,17.57,18.44,17.57,18.44,359112,0
2014-10-29,18.43,18.49,17.81,17.91,302880,0
2014-10-30,17.77,18.5,17.67,17.97,301748,0
2014-10-31,18.43,18.68,18.04,18.56,303606,0
2014-11-03,18.63,19.04,18.58,18.85,224269,0
2014-11-04,18.72,19.22,18.72,19.2,209667,0
2014-11-05,19.33,19.38,18.65,18.66,283464,0
2014-11-06,18.63,19.09,18.63,18.84,565170,0
2014-11-07,18.84,19.09,18.58,18.83,224817,0
2014-11-10,18.78,18.86,18.49,18.83,131283,0
2014-11-11,18.83,18.83,18.49,18.72,161798,0
2014-11-12,18.6,18.89,18.5,18.87,139008,0
2014-11-13,18.87,18.96,18.6,18.62,109556,0
2014-11-14,18.6,18.86,18.5,18.58,154116,0
2014-11-17,18.52,18.68,18.12,18.19,267500,0
2014-11-18,18.21,18.3,17.89,18.19,308524,0
2014-11-19,18.07,18.09,17.5,17.95,195973,0
2014-11-20,17.83,18.34,17.69,18.34,114596,0
2014-11-21,18.7,18.7,17.78,17.94,187115,0
2014-11-24,17.93,18.18,17.76,18.14,151288,0
2014-11-25,18.23,18.43,18.15,18.29,170759,0
2014-11-26,18.24,18.24,17.04,17.08,327356,0
2014-11-28,17.13,17.28,16.73,16.75,145272,0
2014-12-01,16.51,16.51,15.86,16.14,313496,0
2014-12-02,16.23,16.54,16.1,16.26,231987,0
2014-12-03,16.25,16.83,16.13,16.81,262897,0
2014-12-04,16.82,16.88,16.48,16.59,166969,0
2014-12-05,16.47,17,16.47,16.98,241929,0
2014-12-08,17.01,17.77,16.87,17.11,241990,0
2014-12-09,16.88,17.61,16.73,17.59,315644,0
2014-12-10,17.49,17.87,17.19,17.25,188055,0
2014-12-11,17.38,17.72,17.04,17.06,188419,0
2014-12-12,16.83,16.9,16.56,16.57,295519,0
2014-12-15,16.65,16.65,15.78,16.03,376498,0
2014-12-16,16.04,16.94,15.96,16.54,863582,0
2014-12-17,16.62,17.71,16.62,17.71,329116,0
2014-12-18,18,18.03,17.58,17.99,277441,0
2014-12-19,17.95,18.46,17.79,18.12,475025,0
2014-12-22,18.09,18.21,17.93,18.1,135484,0
2014-12-23,18.16,18.26,17.83,18.2,132594,0
2014-12-24,18.22,18.22,17.83,17.97,111710,0
2014-12-26,18.02,18.44,17.97,18.2,148155,0
2014-12-29,18.17,18.34,17.76,17.88,148691,0
2014-12-30,17.86,18.09,17.8,17.95,109785,0
2014-12-31,17.97,18.03,17.57,17.61,192831,0
2015-01-02,17.73,17.82,17.15,17.51,132581,0
2015-01-05,17.3,17.49,17.08,17.17,205305,0
2015-01-06,17.22,17.24,16.14,16.34,263150,0
2015-01-07,16.42,16.94,15.82,16.51,736749,0
2015-01-08,16.74,16.8,16.31,16.42,408322,0
2015-01-09,16.33,16.58,15.94,16.22,544532,0
2015-01-12,16.17,16.68,16.04,16.47,224885,0
2015-01-13,16.69,17.11,16.07,16.27,241614,0
2015-01-14,16.09,16.56,16.09,16.49,206768,0
2015-01-15,16.58,16.58,15.59,15.65,260140,0
2015-01-16,15.6,16.03,15.6,15.85,233839,0
2015-01-20,15.84,15.92,15.26,15.69,216670,0
2015-01-21,15.64,16.31,15.56,16.25,355866,0
2015-01-22,16.44,16.62,15.85,16.59,210652,0
2015-01-23,16.63,16.93,16.44,16.62,223613,0
2015-01-26,16.64,16.92,16.45,16.9,191405,0
2015-01-27,16.74,16.88,16.59,16.65,234308,0
2015-01-28,16.8,16.8,16.33,16.68,291669,0
2015-01-29,16.78,17.39,16.43,17.11,449508,0
2015-01-30,16.93,17.3,16.81,17,372431,0
2015-02-02,17,17.22,16.61,16.73,298136,0
2015-02-03,16.78,17.26,16.71,17.01,222327,0
2015-02-04,16.97,17.31,16.92,17.05,181831,0
2015-02-05,17.14,17.9,17.14,17.79,320708,0
2015-02-06,17.8,18.7,17.73,18.28,620498,0
2015-02-09,18.2,18.37,17.89,17.91,249476,0
2015-02-10,17.94,18.29,17.56,18.21,256670,0
2015-02-11,18.05,18.4,17.8,18.18,181526,0
2015-02-12,18.4,18.9,18.4,18.63,393895,0
2015-02-13,18.73,19.26,18.67,19.03,300378,0
2015-02-17,18.99,19.17,18.73,18.83,270490,0
2015-02-18,18.69,19.15,18.43,19.03,264508,0
2015-02-19,19.04,19.22,18.97,19,157354,0
2015-02-20,18.97,18.97,18.29,18.87,272864,0
2015-02-23,18.74,18.76,18.16,18.65,164427,0
2015-02-24,18.61,18.87,18.48,18.7,79769,0
2015-02-25,18.65,18.81,18.49,18.71,142540,0
2015-02-26,18.66,18.83,18.51,18.7,114319,0
2015-02-27,18.61,18.74,18.16,18.24,229552,0
2015-03-02,18.28,18.74,18.22,18.68,136700,0
2015-03-03,18.56,18.62,18.17,18.26,126900,0
2015-03-04,18.14,18.14,17.85,17.91,165400,0
2015-03-05,17.89,17.89,17.35,17.57,255400,0
2015-03-06,17.35,17.79,17.35,17.5,287800,0
2015-03-09,17.59,17.8,17.45,17.46,185700,0
2015-03-10,17.21,17.21,16.57,16.58,384800,0
2015-03-11,16.54,16.57,16.12,16.4,329800,0
2015-03-12,16.6,16.71,16.24,16.38,263800,0
2015-03-13,16.39,16.53,16.12,16.47,204200,0
2015-03-16,16.58,16.67,16.19,16.47,140800,0
2015-03-17,16.27,16.74,16.2,16.68,184500,0
2015-03-18,16.59,16.99,16.38,16.89,232300,0
2015-03-19,16.8,16.87,16.33,16.49,183700,0
2015-03-20,16.59,16.59,16.11,16.39,371300,0
2015-03-23,16.45,16.76,16.35,16.54,167500,0
2015-03-24,16.57,16.73,16.33,16.72,189200,0
2015-03-25,16.82,16.84,16.29,16.37,213900,0
2015-03-26,16.41,16.53,16.15,16.32,284400,0
2015-03-27,16.33,16.61,16.28,16.58,223600,0
2015-03-30,16.54,16.99,16.51,16.96,169400,0
2015-03-31,16.8,17.27,16.8,17.25,249116,0
2015-04-01,17.26,17.5,17.22,17.44,315000,0
2015-04-02,17.44,17.93,17.4,17.69,289700,0
2015-04-06,17.67,17.81,17.46,17.72,164700,0
2015-04-07,17.78,17.82,17.34,17.35,192501,0
2015-04-08,17.28,17.78,17.25,17.66,125400,0
2015-04-09,17.72,18.15,17.58,18.11,227493,0
2015-04-10,18.23,18.23,17.91,17.98,174300,0
2015-04-13,18.08,18.29,17.97,18.25,187000,0
2015-04-14,18.33,18.45,17.88,18,180700,0
2015-04-15,18.09,18.12,17.82,18.09,177338,0
2015-04-16,18.01,18.1,17.56,17.58,140616,0
2015-04-17,17.46,17.6,16.94,17.07,259600,0
2015-04-20,17.18,17.31,16.81,17.01,199432,0
2015-04-21,17,17,16.29,16.49,179032,0
2015-04-22,16.49,16.5,16.2,16.33,165761,0
2015-04-23,16.27,16.35,15.81,15.98,224600,0
2015-04-24,16,16.09,15.87,15.89,147300,0
2015-04-27,15.9,15.91,15.09,15.15,447600,0
2015-04-28,15.16,16.5,15.16,16.39,380100,0
2015-04-29,16.22,16.24,15.95,15.99,189000,0
2015-04-30,15.81,16.09,15.4,15.42,306000,0
2015-05-01,15.44,15.63,15.26,15.32,217800,0
2015-05-04,15.31,15.57,15.3,15.4,218700,0
2015-05-05,15.42,15.55,14.7,14.75,318300,0
2015-05-06,14.8,15.13,14.73,15.11,407540,0
2015-05-07,13.75,14.42,12.87,13.26,1104868,0
2015-05-08,13.28,13.81,13.12,13.71,651100,0
2015-05-11,13.56,13.85,12.99,13.02,789800,0
2015-05-12,13.03,13.1,12.7,13,516459,0
2015-05-13,13.03,13.07,12.47,12.49,442000,0
2015-05-14,12.57,12.69,12.31,12.34,590100,0
2015-05-15,12.35,12.7,12.35,12.58,521235,0
2015-05-18,12.57,12.76,12.55,12.67,443501,0
2015-05-19,12.65,12.72,12.39,12.49,327500,0
2015-05-20,12.56,12.63,12.29,12.33,311000,0
2015-05-21,12.29,12.35,12.16,12.27,401900,0
2015-05-22,12.27,12.29,12.11,12.2,535600,0
2015-05-26,12.02,12.19,11.55,11.73,699747,0
2015-05-27,11.75,11.75,11.5,11.66,782100,0
2015-05-28,11.6,11.78,11.57,11.76,519834,0
2015-05-29,11.83,12.21,11.83,11.95,622100,0
2015-06-01,11.98,12.26,11.79,12.17,529926,0
2015-06-02,11.94,12.16,11.87,12.06,529004,0
2015-06-03,12.05,12.16,11.68,11.79,563700,0
2015-06-04,11.69,11.76,11.65,11.68,383500,0
2015-06-05,11.68,11.74,11.53,11.6,418500,0
2015-06-08,11.57,11.7,11.37,11.63,3115700,0
2015-06-09,11.67,12.17,11.6,12.11,714729,0
2015-06-10,12.22,12.64,12.13,12.41,503813,0
2015-06-11,12.4,12.47,12.18,12.29,339462,0
2015-06-12,12.27,12.27,11.98,12.2,286300,0
2015-06-15,12.12,12.16,11.74,11.74,670600,0
2015-06-16,11.75,11.81,11.64,11.69,536400,0
2015-06-17,11.73,11.82,11.52,11.54,588500,0
2015-06-18,11.56,11.78,11.38,11.78,437900,0
2015-06-19,11.82,11.94,11.39,11.43,697800,0
2015-06-22,11.4,11.4,10.86,11.22,710700,0
2015-06-23,11.21,11.3,11.02,11.04,575691,0
2015-06-24,11.07,11.1,10.88,11,541300,0
2015-06-25,11.03,11.57,11,11.53,5981700,0
2015-06-26,11.58,12.06,11.47,11.64,5996900,0
2015-06-29,11.57,12.07,11.38,11.63,909100,0
2015-06-30,11.69,11.82,11.18,11.25,616344,0
2015-07-01,11.42,11.8,11.39,11.63,675700,0
2015-07-02,11.56,11.69,11.46,11.47,453300,0
2015-07-06,11.26,11.5,11.25,11.44,470500,0
2015-07-07,11.3,11.36,10.14,10.57,852300,0
2015-07-08,10.31,10.57,10.27,10.36,818200,0
2015-07-09,10.53,10.55,10.29,10.31,443900,0
2015-07-10,10.65,10.68,10.32,10.45,606300,0
2015-07-13,10.47,10.7,10.47,10.57,294200,0
2015-07-14,10.53,10.61,10.32,10.42,410697,0
2015-07-15,10.39,10.48,10.02,10.21,834124,0
2015-07-16,10.15,10.39,9.87,9.87,453800,0
2015-07-17,9.83,9.89,9.42,9.54,748600,0
2015-07-20,9.61,9.62,9.32,9.45,466600,0
2015-07-21,9.41,9.68,9.32,9.35,290300,0
2015-07-22,9.27,9.38,9.23,9.32,224100,0
2015-07-23,9.4,9.41,9.16,9.35,385600,0
2015-07-24,9.31,9.37,8.87,9.01,454300,0
2015-07-27,8.91,9.1,8.88,9.06,1158400,0
2015-07-28,9.05,9.27,8.93,9.06,421700,0
2015-07-29,9.02,9.42,8.98,9.12,465200,0
2015-07-30,8.96,9.94,8.96,9.83,703700,0
2015-07-31,9.88,9.95,9.68,9.88,739000,0
2015-08-03,9.96,10.36,9.8,10.34,592900,0
2015-08-04,10.29,10.39,9.96,10.08,356600,0
2015-08-05,10.11,10.25,9.71,9.76,1237200,0
2015-08-06,9.8,9.97,9.6,9.91,252307,0
2015-08-07,9.9,10.01,9.75,9.77,310700,0
2015-08-10,9.8,10.24,9.8,10.2,208900,0
2015-08-11,10.07,10.31,9.82,9.94,293598,0
2015-08-12,9.84,10.13,9.7,10.1,229700,0
2015-08-13,10.09,10.14,9.77,9.77,186200,0
2015-08-14,9.77,10.05,9.71,9.89,224300,0
2015-08-17,9.85,10.45,9.55,10.33,501700,0
2015-08-18,10.29,10.32,9.87,9.97,195300,0
2015-08-19,9.93,10.05,9.74,9.94,247700,0
2015-08-20,9.75,9.88,9.59,9.8,265500,0
2015-08-21,9.7,9.89,9.53,9.76,478300,0
2015-08-24,9.27,9.59,9.15,9.31,321748,0
2015-08-25,9.48,9.55,9.14,9.27,465100,0
2015-08-26,9.43,9.43,8.85,9.21,768100,0
2015-08-27,9.27,9.63,9.08,9.46,448900,0
2015-08-28,9.4,10.11,9.28,10.01,440100,0
2015-08-31,9.94,10.29,9.81,10.09,254000,0
2015-09-01,9.87,10.02,9.73,9.81,350100,0
2015-09-02,9.89,9.99,9.74,9.78,305000,0
2015-09-03,9.77,10.2,9.77,10.04,268900,0
2015-09-04,9.91,10.06,9.75,10,324600,0
2015-09-08,10.13,10.2,9.83,9.88,358600,0
2015-09-09,9.97,10.03,9.57,9.67,255400,0
2015-09-10,9.66,9.69,9.47,9.58,310862,0
2015-09-11,9.56,9.56,9.29,9.39,235600,0
2015-09-14,9.36,9.44,9.25,9.35,313800,0
2015-09-15,9.33,9.38,9.22,9.27,407400,0
2015-09-16,9.22,9.77,9.16,9.52,2496000,0
2015-09-17,9.49,9.61,9.15,9.28,496065,0
2015-09-18,9.21,9.21,8.87,9.02,1091600,0
2015-09-21,8.95,9.11,8.8,8.86,275700,0
2015-09-22,8.76,8.86,8.18,8.51,1087900,0
2015-09-23,8.58,8.83,8.39,8.8,303700,0
2015-09-24,8.76,8.76,8.51,8.59,490589,0
2015-09-25,8.75,8.75,8.45,8.57,235800,0
2015-09-28,8.5,8.51,8.26,8.33,184658,0
2015-09-29,8.33,8.39,8.15,8.29,202300,0
2015-09-30,8.34,8.37,8.14,8.31,716800,0
2015-10-01,8.31,8.64,8.19,8.32,455900,0
2015-10-02,8.27,8.42,8.13,8.4,378600,0
2015-10-05,8.47,9.46,8.47,9.44,254736,0
2015-10-06,9.34,9.58,9.27,9.5,225000,0
2015-10-07,9.71,10.12,9.6,10.03,388400,0
2015-10-08,9.98,10.45,9.98,10.2,225500,0
2015-10-09,10.25,10.6,10.25,10.44,160800,0
2015-10-12,10.42,10.42,10.09,10.14,133068,0
2015-10-13,10.12,10.49,10.05,10.18,109300,0
2015-10-14,10.2,10.34,10.11,10.14,125600,0
2015-10-15,10.13,10.29,9.88,10.24,184100,0
2015-10-16,9.94,10.06,9.19,9.66,281700,0
2015-10-19,9.52,9.55,9.18,9.36,166593,0
2015-10-20,9.33,9.44,9.15,9.24,130174,0
2015-10-21,9.12,9.25,8.72,8.76,202500,0
2015-10-22,8.72,9,8.7,8.87,207600,0
2015-10-23,8.86,8.94,8.7,8.87,184900,0
2015-10-26,8.91,8.99,8.68,8.76,208800,0
2015-10-27,8.76,8.76,8.42,8.55,172200,0
2015-10-28,8.51,8.88,8.48,8.7,145600,0
2015-10-29,8.6,8.84,7.61,7.76,346600,0
2015-10-30,7.67,7.7,7.31,7.47,361500,0
2015-11-02,7.43,7.65,7.21,7.62,237098,0
2015-11-03,7.65,7.7,7.44,7.46,132300,0
2015-11-04,7.52,7.56,7.33,7.5,178771,0
2015-11-05,7.51,7.79,7.49,7.72,203600,0
2015-11-06,7.72,7.8,7.53,7.71,157400,0
2015-11-09,7.73,7.86,7.7,7.77,180843,0
2015-11-10,7.76,7.85,7.7,7.81,228900,0
2015-11-11,7.78,7.85,7.72,7.81,239200,0
2015-11-12,7.72,7.72,7.4,7.41,239900,0
2015-11-13,7.41,7.68,7.4,7.54,131700,0
2015-11-16,7.52,7.62,7.4,7.6,226900,0
2015-11-17,7.64,7.85,7.48,7.51,209400,0
2015-11-18,7.57,8,7.46,7.89,174500,0
2015-11-19,7.97,8.05,7.78,7.82,197600,0
2015-11-20,7.75,8.23,7.71,7.75,272300,0
2015-11-23,7.77,7.88,7.69,7.72,148400,0
2015-11-24,7.71,7.8,7.6,7.61,247000,0
2015-11-25,7.64,7.68,7.4,7.54,109700,0
2015-11-27,7.52,7.7,7.45,7.68,77900,0
2015-11-30,7.71,7.76,7.54,7.7,368800,0
2015-12-01,7.75,7.75,7.4,7.43,257458,0
2015-12-02,7.4,7.56,7.39,7.43,207039,0
2015-12-03,7.47,7.54,7.39,7.4,268047,0
2015-12-04,7.36,7.6,7.36,7.57,311900,0
2015-12-07,7.53,7.53,7.3,7.47,464800,0
2015-12-08,7.36,7.47,7.36,7.41,316083,0
2015-12-09,7.4,7.62,7.4,7.42,250400,0
2015-12-10,7.44,7.44,7.02,7.1,326400,0
2015-12-11,6.98,7.56,6.65,7.5,8190600,0
2015-12-14,7.48,7.51,6.86,6.92,458803,0
2015-12-15,7,7.14,6.73,7.11,665800,0
2015-12-16,7.08,7.34,7.06,7.25,465700,0
2015-12-17,7.24,7.45,7.02,7.03,1298100,0
2015-12-18,6.98,7.38,6.98,7.34,771200,0
2015-12-21,7.34,7.65,7.29,7.64,309300,0
2015-12-22,7.64,7.85,7.62,7.67,254586,0
2015-12-23,7.76,7.85,7.6,7.71,368300,0
2015-12-24,7.75,8.41,7.75,8.35,327954,0
2015-12-28,8.35,8.35,7.78,7.79,231571,0
2015-12-29,7.81,7.97,7.65,7.9,239671,0
2015-12-30,7.9,8.01,7.755,7.78,220910,0
2015-12-31,7.77,7.87,7.41,7.57,308474,0
2016-01-04,7.46,8.38,7.44,8.33,364827,0
2016-01-05,8.32,8.4,7.96,8.09,204627,0
2016-01-06,7.95,8.07,7.83,7.87,605447,0
2016-01-07,7.74,7.75,7.52,7.61,310005,0
2016-01-08,7.66,7.75,7.51,7.64,285254,0
2016-01-11,7.64,7.64,7.21,7.24,404531,0
2016-01-12,7.29,7.34,6.74,6.89,282892,0
2016-01-13,6.97,7.3,6.91,7.06,389192,0
2016-01-14,7.07,7.32,6.89,7.3,262898,0
2016-01-15,7.08,7.19,6.95,7.14,120469,0
2016-01-19,7.1,7.2,6.13,6.14,440847,0
2016-01-20,6.07,6.11,5.64,6.07,361802,0
2016-01-21,6.03,6.37,5.85,6.31,341944,0
2016-01-22,6.37,6.59,6.3,6.55,303867,0
2016-01-25,6.49,6.49,5.53,5.64,388194,0
2016-01-26,5.73,5.78,5.5,5.75,316664,0
2016-01-27,5.75,5.86,5.59,5.64,200987,0
2016-01-28,5.67,5.77,5.29,5.34,288590,0
2016-01-29,5.42,5.65,5.4,5.64,721633,0
2016-02-01,5.66,5.66,5.31,5.39,359342,0
2016-02-02,5.32,5.37,5.08,5.15,225914,0
2016-02-03,5.22,5.36,5.02,5.36,325552,0
2016-02-04,4.72,4.72,3.79,4.26,1043884,0
2016-02-05,4.36,4.66,4.28,4.3,554415,0
2016-02-08,4.26,4.41,4.003,4.29,488336,0
2016-02-09,4.27,4.3,4.1,4.12,358921,0
2016-02-10,4.04,4.25,3.92,4.1,395792,0
2016-02-11,4.01,4.17,3.95,4.05,382208,0
2016-02-12,4,4.51,3.98,4.2,328093,0
2016-02-16,4.29,4.38,4.09,4.37,228390,0
2016-02-17,4.3,4.68,4.22,4.59,385208,0
2016-02-18,4.51,4.51,3.8501,4.07,703712,0
2016-02-19,4.02,4.1601,3.92,4.05,363210,0
2016-02-22,4.14,4.18,3.98,3.98,716909,0
2016-02-23,3.98,4.12,3.98,4.05,231645,0
2016-02-24,3.98,4.14,3.95,4.01,574054,0
2016-02-25,3.99,4.1,3.98,4.03,286905,0
2016-02-26,4,4.15,4,4.03,446452,0
2016-02-29,4.1,5.4,4.07,5.13,874483,0
2016-03-01,5.03,5.18,4.74,4.74,598570,0
2016-03-02,4.71,4.97,4.66,4.8,379134,0
2016-03-03,4.76,5.06,4.76,4.99,313399,0
2016-03-04,4.97,5.12,4.62,4.66,415412,0
2016-03-07,4.69,5.15,4.67,5.13,430370,0
2016-03-08,5.07,5.12,4.77,4.77,361283,0
2016-03-09,4.85,5.1,4.79,4.9,306328,0
2016-03-10,4.93,5.04,4.788,4.95,326760,0
2016-03-11,4.97,5.36,4.97,5.3,419419,0
2016-03-14,5.35,5.57,5.2,5.23,267444,0
2016-03-15,5.18,5.2299,4.97,5.16,219046,0
2016-03-16,5.12,5.33,5.11,5.23,217038,0
2016-03-17,5.26,5.54,5.25,5.49,286498,0
2016-03-18,5.45,5.71,5.34,5.65,891110,0
2016-03-21,5.56,5.88,5.56,5.76,282831,0
2016-03-22,5.75,5.83,5.6,5.63,197265,0
2016-03-23,5.52,5.63,5.155,5.16,204847,0
2016-03-24,5.14,5.29,4.96,5.2,199770,0
2016-03-28,5.23,5.4789,5.1571,5.29,474956,0
2016-03-29,5.24,5.52,4.93,5.5,172166,0
2016-03-30,5.56,5.7,5.5,5.52,217962,0
2016-03-31,5.53,5.67,5.48,5.51,170191,0
2016-04-01,5.27,5.4,5.05,5.4,321045,0
2016-04-04,5.34,5.59,5.28,5.36,269947,0
2016-04-05,5.33,5.51,5.21,5.36,208520,0
2016-04-06,5.32,5.48,5.27,5.46,166946,0
2016-04-07,5.5,5.501,5.07,5.14,248232,0
2016-04-08,5.17,5.38,5.14,5.23,117544,0
2016-04-11,5.34,5.49,5.26,5.41,143155,0
2016-04-12,5.49,5.57,5.41,5.55,233652,0
2016-04-13,5.59,5.96,5.59,5.86,250919,0
2016-04-14,5.86,5.96,5.5,5.73,202583,0
2016-04-15,5.73,6.16,5.73,6.11,183625,0
2016-04-18,6.14,6.377,6.04,6.04,272044,0
2016-04-19,6.18,6.77,6.1,6.72,259540,0
2016-04-20,6.82,6.95,6.62,6.68,259645,0
2016-04-21,6.75,6.86,6.35,6.39,245064,0
2016-04-22,6.35,6.54,5.88,6,429495,0
2016-04-25,5.8,5.99,5.52,5.69,506362,0
2016-04-26,5.71,5.95,5.67,5.9,225535,0
2016-04-27,5.92,6.13,5.92,6.08,379172,0
2016-04-28,6.08,6.08,5.82,5.87,290604,0
2016-04-29,5.91,5.93,5.66,5.81,408056,0
2016-05-02,5.91,5.91,5.65,5.75,225201,0
2016-05-03,5.8,5.8,5.36,5.47,281593,0
2016-05-04,5.39,5.58,5.29,5.4,237657,0
2016-05-05,5.42,5.44,4.8501,5.03,450589,0
2016-05-06,4.96,5.44,4.95,5.38,179883,0
2016-05-09,5.25,5.46,5.22,5.24,288787,0
2016-05-10,5.3,5.55,5.24,5.37,1854808,0
2016-05-11,5.44,6.1,5.37,5.88,533347,0
2016-05-12,5.9,6.01,5.36,5.42,383486,0
2016-05-13,5.36,5.6,5.36,5.46,224197,0
2016-05-16,5.49,5.71,5.44,5.57,190503,0
2016-05-17,5.54,5.69,5.4,5.43,168683,0
2016-05-18,5.37,5.51,5.35,5.41,160979,0
2016-05-19,5.38,5.66,5.25,5.65,354392,0
2016-05-20,5.63,5.77,5.57,5.62,213162,0
2016-05-23,5.62,5.82,5.6,5.75,175406,0
2016-05-24,5.77,5.87,5.61,5.63,124481,0
2016-05-25,5.63,5.85,5.63,5.82,130475,0
2016-05-26,5.87,5.96,5.74,5.76,154933,0
2016-05-27,5.77,5.96,5.72,5.96,206179,0
2016-05-31,6,6.15,5.98,6.09,207927,0
2016-06-01,6.06,6.06,5.87,5.94,128810,0
2016-06-02,5.9,6.08,5.84,6.07,113235,0
2016-06-03,6.08,6.08,5.72,5.88,171548,0
2016-06-06,6.07,6.13,5.95,6.05,250821,0
2016-06-07,6.04,6.2,6.04,6.1,251115,0
2016-06-08,6.16,6.1899,5.94,5.96,232722,0
2016-06-09,5.88,5.92,5.37,5.41,497037,0
2016-06-10,5.39,5.49,5.32,5.4,248688,0
2016-06-13,5.4,5.41,4.85,5.05,622365,0
2016-06-14,5.01,5.09,4.55,4.9,1223790,0
2016-06-15,4.94,5.205,4.84,4.99,672112,0
2016-06-16,4.95,5.01,4.66,4.94,231504,0
2016-06-17,4.94,5.14,4.84,5.12,454140,0
2016-06-20,5.22,5.43,5.18,5.2,268402,0
2016-06-21,5.28,5.28,4.95,5.25,286549,0
2016-06-22,5.27,5.33,5.17,5.18,143554,0
2016-06-23,5.25,5.4,5.1,5.36,141867,0
2016-06-24,5.04,5.14,4.9,5.01,1266895,0
2016-06-27,4.93,4.96,4.67,4.82,239436,0
2016-06-28,4.87,5,4.77,4.81,257550,0
2016-06-29,4.89,5.01,4.81,4.98,281076,0
2016-06-30,5,5.32,4.95,5.29,235924,0
2016-07-01,5.29,5.61,5.29,5.48,173954,0
2016-07-05,5.55,5.55,5.16,5.19,174176,0
2016-07-06,5.2,5.33,5.11,5.3,122341,0
2016-07-07,5.27,5.42,5.2,5.22,138255,0
2016-07-08,5.3,5.41,5.25,5.27,161364,0
2016-07-11,5.34,5.39,5.27,5.35,167736,0
2016-07-12,5.42,5.67,5.42,5.57,265954,0
2016-07-13,5.6,5.68,5.52,5.64,222760,0
2016-07-14,5.66,5.76,5.54,5.55,218664,0
2016-07-15,5.57,5.71,5.53,5.59,272900,0
2016-07-18,5.57,5.63,5.42,5.54,259521,0
2016-07-19,5.51,5.6,5.39,5.43,124895,0
2016-07-20,5.41,5.54,5.26,5.44,146681,0
2016-07-21,5.46,5.56,5.32,5.35,118768,0
2016-07-22,5.34,5.489,5.34,5.42,120936,0
2016-07-25,5.35,5.505,5.35,5.48,107943,0
2016-07-26,5.46,5.66,5.46,5.55,131969,0
2016-07-27,5.5,5.69,5.5,5.61,131074,0
2016-07-28,5.52,5.62,5.51,5.55,91884,0
2016-07-29,5.5,5.58,5.46,5.52,148535,0
2016-08-01,5.5,5.64,5.44,5.54,94490,0
2016-08-02,5.52,5.64,5.43,5.47,77316,0
2016-08-03,5.45,5.87,5.42,5.6,119253,0
2016-08-04,5.87,6.1,5.61,5.63,279680,0
2016-08-05,5.69,6.09,5.68,5.79,145697,0
2016-08-08,5.87,5.96,5.83,5.89,105189,0
2016-08-09,5.9,6.01,5.9,5.92,173128,0
2016-08-10,5.89,6.08,5.87,5.9,117212,0
2016-08-11,5.91,5.98,5.81,5.89,82520,0
2016-08-12,5.89,5.97,5.78,5.85,95150,0
2016-08-15,5.87,5.96,5.87,5.9,93708,0
2016-08-16,5.89,6.04,5.89,5.94,250488,0
2016-08-17,5.91,6.0163,5.87,6,123954,0
2016-08-18,5.96,6.07,5.96,6.01,108986,0
2016-08-19,5.94,6,5.84,5.89,66379,0
2016-08-22,5.88,5.88,5.6658,5.77,97998,0
2016-08-23,5.77,5.94,5.77,5.87,92880,0
2016-08-24,5.85,5.94,5.68,5.74,69139,0
2016-08-25,5.69,6.02,5.69,5.94,136347,0
2016-08-26,5.93,6.07,5.75,5.82,446790,0
2016-08-29,5.84,6.01,5.84,5.93,117003,0
2016-08-30,5.89,6,5.85,5.92,89965,0
2016-08-31,5.9,5.96,5.71,5.8,148059,0
2016-09-01,5.84,5.88,5.71,5.77,248695,0
2016-09-02,5.82,5.97,5.79,5.82,129366,0
2016-09-06,5.84,5.897,5.77,5.84,120065,0
2016-09-07,5.93,5.96,5.57,5.62,192567,0
2016-09-08,5.6,5.64,5.4,5.63,159844,0
2016-09-09,5.6,5.6,5.12,5.15,167339,0
2016-09-12,5.11,5.1799,4.95,5.09,257633,0
2016-09-13,5.04,5.13,4.84,4.88,139004,0
2016-09-14,4.89,4.93,4.8,4.87,110162,0
2016-09-15,4.86,4.92,4.82,4.88,122406,0
2016-09-16,4.83,4.96,4.8,4.82,249443,0
2016-09-19,4.81,4.94,4.81,4.88,362105,0
2016-09-20,4.9,4.92,4.75,4.76,89815,0
2016-09-21,4.77,4.91,4.72,4.77,96410,0
2016-09-22,4.82,4.91,4.78,4.88,148254,0
2016-09-23,4.84,5.01,4.81,4.92,168378,0
2016-09-26,4.89,4.91,4.71,4.72,77524,0
2016-09-27,4.68,4.69,4.61,4.63,65728,0
2016-09-28,4.64,4.7,4.5701,4.67,103588,0
2016-09-29,4.7,4.89,4.68,4.68,121697,0
2016-09-30,4.68,4.75,4.65,4.73,237295,0
2016-10-03,4.73,4.75,4.6,4.6,84062,0
2016-10-04,4.59,4.74,4.56,4.59,131375,0
2016-10-05,4.62,4.82,4.62,4.75,71687,0
2016-10-06,4.68,4.95,4.68,4.89,109662,0
2016-10-07,4.89,4.92,4.82,4.85,56156,0
2016-10-10,4.91,5.2,4.8706,5.18,82997,0
2016-10-11,5.03,5.1,4.81,4.82,129965,0
2016-10-12,4.8,4.9599,4.8,4.82,80005,0
2016-10-13,4.75,4.8,4.6601,4.68,282973,0
2016-10-14,4.67,4.9,4.67,4.79,100311,0
2016-10-17,4.8,4.9,4.7,4.75,118787,0
2016-10-18,4.8,4.9,4.65,4.7,119514,0
2016-10-19,4.75,4.8,4.6,4.7,239172,0
2016-10-20,4.7,4.75,4.65,4.65,105777,0
2016-10-21,4.65,4.7,4.6,4.6,95648,0
2016-10-24,4.6,4.75,4.6,4.7,99881,0
2016-10-25,4.65,4.75,4.6,4.65,142792,0
2016-10-26,4.65,4.75,4.6,4.7,116564,0
2016-10-27,4.7,4.85,4.65,4.7,151043,0
2016-10-28,4.65,4.95,4.65,4.75,169443,0
2016-10-31,4.7,4.85,4.7,4.75,161732,0
2016-11-01,4.75,4.85,4.7,4.75,127125,0
2016-11-02,4.85,4.85,4.35,4.45,324815,0
2016-11-03,4.5,4.6,3.85,4,815507,0
2016-11-04,3.9,4.1,3.8,3.95,356710,0
2016-11-07,3.95,4.05,3.85,3.95,218487,0
2016-11-08,3.95,4,3.9,3.95,107692,0
2016-11-09,3.7,4,3.7,3.85,100662,0
2016-11-10,3.9,4.15,3.9,4.05,122199,0
2016-11-11,4,4.05,3.85,4.05,116561,0
2016-11-14,4.05,4.25,3.95,4.05,174816,0
2016-11-15,4.05,4.3,4.05,4.25,313168,0
2016-11-16,4.2,4.35,4.15,4.25,336362,0
2016-11-17,4.25,4.35,4.1,4.3,519598,0
2016-11-18,4.25,4.4,4.25,4.3,172475,0
2016-11-21,4.25,4.35,4.25,4.35,162160,0
2016-11-22,4.4,4.5,4.15,4.2,130636,0
2016-11-23,4.25,4.75,4.1,4.6,196337,0
2016-11-25,4.6,4.65,4.5,4.6,56909,0
2016-11-28,4.5,4.6,4.2,4.35,293787,0
2016-11-29,4.4,4.55,4.3,4.4,154617,0
2016-11-30,4.45,4.675,4.45,4.65,137554,0
2016-12-01,4.7,4.75,4.45,4.45,160249,0
2016-12-02,4.45,4.55,4.25,4.3,309019,0
2016-12-05,4.4,4.5,4.25,4.3,249511,0
2016-12-06,4.25,4.4,4.25,4.4,408481,0
2016-12-07,4.4,4.55,4.25,4.35,545975,0
2016-12-08,4.4,4.45,4.25,4.35,361907,0
2016-12-09,4.35,4.45,4.35,4.4,253353,0
2016-12-12,4.35,4.45,4.3,4.45,222052,0
2016-12-13,4.4,4.55,4.4,4.45,424871,0
2016-12-14,4.45,4.5,4.35,4.4,282519,0
2016-12-15,4.4,4.45,4.25,4.3,228865,0
2016-12-16,4.3,4.4,4.25,4.25,363097,0
2016-12-19,4.3,4.4,4.25,4.4,176752,0
2016-12-20,4.45,4.5,4.3616,4.45,298411,0
2016-12-21,4.45,5,4.45,4.8,1026331,0
2016-12-22,4.9,5,4.65,4.9,417670,0
2016-12-23,4.8,5.55,4.8,5.55,1043500,0
2016-12-27,5.6,5.825,5.45,5.6,902451,0
2016-12-28,5.6,5.85,5.375,5.4,405216,0
2016-12-29,5.445,5.55,5.4,5.45,125318,0
2016-12-30,5.45,5.5,5.3,5.35,128923,0
2017-01-03,5.4,5.7,5.4,5.65,263013,0
2017-01-04,5.75,5.75,5.55,5.7,344252,0
2017-01-05,5.3,5.7,5.3,5.7,843483,0
2017-01-06,5.75,5.8,5.55,5.75,352724,0
2017-01-09,5.8,5.8,5.55,5.55,225209,0
2017-01-10,5.55,5.75,5.55,5.65,198292,0
2017-01-11,5.7,5.7,5.55,5.65,248241,0
2017-01-12,5.65,5.65,5.45,5.5,362039,0
2017-01-13,5.55,5.7,5.55,5.65,206848,0
2017-01-17,5.55,5.7,5.55,5.65,234945,0
2017-01-18,5.65,5.65,5.4,5.6,1134687,0
2017-01-19,5.55,5.6,5.5,5.55,217989,0
2017-01-20,5.55,5.55,5.3,5.35,196267,0
2017-01-23,5.3,5.4,5.2728,5.4,189686,0
2017-01-24,5.45,5.475,5.25,5.35,162958,0
2017-01-25,5.4,5.5,5.35,5.45,286851,0
2017-01-26,5.45,5.45,5.375,5.45,175980,0
2017-01-27,5.45,5.6,5.4,5.5,184911,0
2017-01-30,5.5,5.5,5.25,5.35,200569,0
2017-01-31,5.35,5.55,5.3,5.5,332161,0
2017-02-01,5.55,5.55,5.35,5.45,256350,0
2017-02-02,5.05,5.055,4.2,4.45,1213909,0
2017-02-03,4.4,4.7,4.375,4.7,289038,0
2017-02-06,4.6,4.9,4.6,4.65,268623,0
2017-02-07,4.55,4.6,4.35,4.45,438466,0
2017-02-08,4.45,4.75,4.4173,4.5,1017636,0
2017-02-09,4.5,4.75,4.5,4.5,373467,0
2017-02-10,4.5,4.75,4.5,4.55,344040,0
2017-02-13,4.6,4.7,4.6,4.65,174682,0
2017-02-14,4.6,4.75,4.6,4.65,159836,0
2017-02-15,4.65,4.85,4.6,4.8,290580,0
2017-02-16,4.75,4.85,4.45,4.8,402892,0
2017-02-17,4.8,4.8,4.65,4.65,116031,0
2017-02-21,4.65,4.8,4.6,4.6,166698,0
2017-02-22,4.6,4.65,4.5,4.6,215629,0
2017-02-23,4.65,4.65,4.5,4.5,246336,0
2017-02-24,4.5,4.55,4.45,4.5,196512,0
2017-02-27,4.5,4.7,4.45,4.65,282789,0
2017-02-28,4.6,4.65,4.5,4.55,152402,0
2017-03-01,4.6,4.7,4.5,4.7,235909,0
2017-03-02,4.65,4.75,4.55,4.55,118675,0
2017-03-03,4.5,4.65,4.5,4.6,204712,0
2017-03-06,4.65,4.65,4.425,4.5,207546,0
2017-03-07,4.5,4.5,4.3,4.4,199623,0
2017-03-08,4.4,4.5,4.35,4.45,197996,0
2017-03-09,4.4,4.55,4.4,4.5,231124,0
2017-03-10,4.45,4.55,4.4,4.45,271996,0
2017-03-13,4.45,4.55,4.45,4.5,149944,0
2017-03-14,4.5,4.6,4.45,4.55,132617,0
2017-03-15,4.5,4.75,4.5,4.75,540861,0
2017-03-16,4.8,4.85,4.75,4.8,107694,0
2017-03-17,4.8,4.8,4.45,4.6,996056,0
2017-03-20,4.6,4.65,4.5,4.6,156175,0
2017-03-21,4.7,4.7,4.55,4.6,203543,0
2017-03-22,4.55,4.7,4.45,4.7,262419,0
2017-03-23,4.65,4.8,4.6,4.7,197352,0
2017-03-24,4.7,4.7,4.6,4.65,126733,0
2017-03-27,4.7,4.85,4.6,4.85,161020,0
2017-03-28,4.8,5.05,4.75,4.85,287501,0
2017-03-29,4.8,5.15,4.8,5.15,273024,0
2017-03-30,5.15,5.6,5.15,5.4,371414,0
2017-03-31,5.35,5.55,5.3,5.45,327090,0
2017-04-03,5.5,5.55,5.25,5.3,255031,0
2017-04-04,5.25,5.4,5.2,5.25,187130,0
2017-04-05,5.2,5.425,5,5.1,285857,0
2017-04-06,5.05,5.375,5.05,5.15,192201,0
2017-04-07,5.15,5.45,5.15,5.3,205145,0
2017-04-10,5.3,5.65,5.3,5.5,338206,0
2017-04-11,5.55,5.55,5.35,5.4,212120,0
2017-04-12,5.4,5.5,5.3,5.3,96303,0
2017-04-13,5.3,5.35,5.125,5.2,115060,0
2017-04-17,5.2,5.35,5.2,5.3,125350,0
2017-04-18,5.3,5.4,5.2,5.35,208445,0
2017-04-19,5.35,5.4,5.25,5.3,136064,0
2017-04-20,5.3,5.4,5.3,5.35,177131,0
2017-04-21,5.3,5.45,5.3,5.4,216491,0
2017-04-24,5.5,5.55,5.3,5.5,165756,0
2017-04-25,5.45,5.7,5.45,5.65,373808,0
2017-04-26,5.55,6.6,5.55,6.5,691806,0
2017-04-27,6.55,6.75,6.275,6.45,444957,0
2017-04-28,6.45,6.45,6.075,6.25,226844,0
2017-05-01,6.25,6.3,6.1,6.3,195393,0
2017-05-02,6.25,6.35,6.05,6.15,198685,0
2017-05-03,6.15,6.2,5.95,6.2,277178,0
2017-05-04,5.7,6.1,5.3,5.4,652861,0
2017-05-05,5.3,5.431,5,5.3,509253,0
2017-05-08,5.25,5.4,5.05,5.05,268406,0
2017-05-09,5.15,5.15,4.7,4.75,531544,0
2017-05-10,4.75,4.95,4.7,4.85,324531,0
2017-05-11,4.85,4.9,4.7,4.8,185022,0
2017-05-12,4.75,4.9,4.75,4.75,258023,0
2017-05-15,4.75,4.95,4.7,4.95,328345,0
2017-05-16,4.95,5.3,4.95,5.1,370041,0
2017-05-17,5,5.05,4.7,4.7,273735,0
2017-05-18,4.7,4.7,4.5,4.6,333011,0
2017-05-19,4.6,4.65,4.45,4.45,235681,0
2017-05-22,4.45,4.5,4.4,4.4,140780,0
2017-05-23,4.4,4.525,4.35,4.5,347423,0
2017-05-24,4.5,4.6,4.4,4.4,319303,0
2017-05-25,4.45,4.75,4.45,4.6,321325,0
2017-05-26,4.6,4.7,4.55,4.7,91429,0
2017-05-30,4.7,4.75,4.55,4.65,174156,0
2017-05-31,4.7,4.7,4.4,4.5,223364,0
2017-06-01,4.5,4.75,4.5,4.6,166668,0
2017-06-02,4.6,4.75,4.55,4.65,147121,0
2017-06-05,4.85,4.95,4.65,4.65,165716,0
2017-06-06,4.65,4.8,4.575,4.65,110387,0
2017-06-07,4.65,4.75,4.5,4.5,193314,0
2017-06-08,4.5,4.65,4.4,4.45,295997,0
2017-06-09,4.45,4.75,4.45,4.6,146473,0
2017-06-12,4.55,4.7,4.5,4.55,62134,0
2017-06-13,4.55,4.65,4.5,4.6,70314,0
2017-06-14,4.6,4.7,4.45,4.5,280213,0
2017-06-15,4.45,4.5,4.4,4.45,273512,0
2017-06-16,4.45,4.65,4.4,4.6,456123,0
2017-06-19,4.65,4.7,4.5,4.6,190848,0
2017-06-20,4.55,4.65,4.45,4.5,162227,0
2017-06-21,4.55,4.6,4.4,4.45,189622,0
2017-06-22,4.4,4.6,4.4,4.6,164446,0
2017-06-23,4.55,4.65,4.25,4.35,536381,0
2017-06-26,4.35,4.45,4.295,4.35,134715,0
2017-06-27,4.3,4.35,4.15,4.2,197508,0
2017-06-28,4.2,4.4,4.15,4.3,237146,0
2017-06-29,4.35,4.45,4.25,4.25,134567,0
2017-06-30,4.25,4.45,4.25,4.4,159562,0
2017-07-03,4.35,4.5,4.35,4.4,124221,0
2017-07-05,4.4,4.425,4.3,4.3,70055,0
2017-07-06,4.3,4.4,4.15,4.15,124028,0
2017-07-07,4.15,4.25,4.1,4.25,193331,0
2017-07-10,4.3,4.4266,4.2,4.3,273188,0
2017-07-11,4.4,4.45,4.25,4.45,160689,0
2017-07-12,4.45,4.5,4.35,4.4,171582,0
2017-07-13,4.4,4.45,4.35,4.4,58678,0
2017-07-14,4.45,4.5,4.35,4.45,72549,0
2017-07-17,4.45,4.625,4.4,4.55,204089,0
2017-07-18,4.55,4.65,4.4,4.55,100185,0
2017-07-19,4.5,4.6,4.5,4.55,104915,0
2017-07-20,4.55,4.65,4.55,4.6,74340,0
2017-07-21,4.55,4.55,4.45,4.5,138578,0
2017-07-24,4.55,4.55,4.45,4.5,147062,0
2017-07-25,4.55,4.75,4.5,4.6,210160,0
2017-07-26,4.6,4.65,4.475,4.55,82223,0
2017-07-27,4.55,4.65,4.55,4.6,88886,0
2017-07-28,4.55,4.7,4.55,4.65,65571,0
2017-07-31,4.7,4.8,4.625,4.65,156163,0
2017-08-01,4.75,4.75,4.55,4.7,84794,0
2017-08-02,4.65,4.8,4.65,4.75,186590,0
2017-08-03,4.65,4.75,4.5,4.7,99062,0
2017-08-04,4.7,4.7,4.55,4.65,56194,0
2017-08-07,4.7,4.7,4.5,4.7,113754,0
2017-08-08,4.7,4.75,4.5,4.55,115378,0
2017-08-09,4.55,4.7,4.5,4.65,141678,0
2017-08-10,4.6,4.75,4.55,4.65,125064,0
2017-08-11,4.55,4.7,4.5,4.65,136930,0
2017-08-14,4.65,4.75,4.55,4.75,85745,0
2017-08-15,4.65,4.75,4.65,4.7,85415,0
2017-08-16,4.75,4.8,4.65,4.75,215326,0
2017-08-17,4.7,4.8,4.65,4.65,160784,0
2017-08-18,4.65,4.725,4.625,4.65,92803,0
2017-08-21,4.65,4.75,4.6491,4.75,60840,0
2017-08-22,4.85,4.95,4.7,4.85,144520,0
2017-08-23,4.75,5.05,4.75,5,100903,0
2017-08-24,5,5,4.85,4.85,55226,0
2017-08-25,4.95,5.1,4.9,5.05,78108,0
2017-08-28,5.15,5.2,4.85,5,155706,0
2017-08-29,4.95,5.05,4.95,4.95,27294,0
2017-08-30,4.9,5,4.85,4.9,74560,0
2017-08-31,4.9,5.15,4.9,4.95,247453,0
2017-09-01,5,5.1,4.95,5.05,99748,0
2017-09-05,5.05,5.1,4.8,4.9,142625,0
2017-09-06,4.95,5,4.8,4.85,183331,0
2017-09-07,4.9,5.2,4.9,5.1,138685,0
2017-09-08,5.15,5.15,5,5.1,90176,0
2017-09-11,5.1,5.1,5,5.05,51723,0
2017-09-12,5.1,5.3,5,5.05,165462,0
2017-09-13,5.05,5.15,4.95,4.95,74780,0
2017-09-14,5,5.05,4.85,4.9,92331,0
2017-09-15,4.85,4.95,4.7,4.75,239267,0
2017-09-18,4.8,4.95,4.75,4.85,112154,0
2017-09-19,4.9,4.9,4.8,4.8,59975,0
2017-09-20,4.85,4.9,4.75,4.9,50348,0
2017-09-21,4.875,4.9,4.625,4.65,124349,0
2017-09-22,4.65,4.75,4.55,4.65,368233,0
2017-09-25,4.7,4.725,4.6,4.65,193866,0
2017-09-26,4.7,5,4.7,4.85,179643,0
2017-09-27,4.9,4.95,4.7,4.8,285212,0
2017-09-28,4.8,4.95,4.75,4.9,204414,0
2017-09-29,4.9,5.15,4.8,5.05,182435,0
2017-10-02,5.05,5.375,5.0368,5.1,167969,0
2017-10-03,5.15,5.45,5.15,5.4,168595,0
2017-10-04,5.45,5.45,5.25,5.25,151353,0
2017-10-05,5.25,5.4,5.2,5.2,195937,0
2017-10-06,5.2,5.4,5.2,5.3,87542,0
2017-10-09,5.295,5.3,5.25,5.25,165680,0
2017-10-10,5.25,5.65,5.25,5.55,179650,0
2017-10-11,5.55,5.7,5.54,5.7,118169,0
2017-10-12,5.7,6,5.6,5.95,200175,0
2017-10-13,5.95,6.45,5.85,6.4,590866,0
2017-10-16,6.4,6.45,6.15,6.35,195001,0
2017-10-17,6.35,6.35,6.1,6.3,172035,0
2017-10-18,6.3,6.3,6,6.25,129475,0
2017-10-19,6.15,6.15,5.8,5.95,188089,0
2017-10-20,5.95,6.1,5.9,5.95,122858,0
2017-10-23,5.9,6,5.85,5.9,56677,0
2017-10-24,5.95,6,5.75,5.95,150377,0
2017-10-25,5.9,6,5.9,5.9,61466,0
2017-10-26,5.9,5.95,5.85,5.9,137890,0
2017-10-27,5.85,5.95,5.8,5.85,55485,0
2017-10-30,5.8,5.85,5.6558,5.8,208443,0
2017-10-31,5.75,5.95,5.75,5.95,77218,0
2017-11-01,5.95,5.95,5.7,5.85,156615,0
2017-11-02,6.35,7.4,6.25,7.2,840646,0
2017-11-03,7.35,8.2,7.35,8.05,739456,0
2017-11-06,8.15,9,8.05,8.7,798333,0
2017-11-07,8.5,9,8.5,8.85,683613,0
2017-11-08,8.75,8.9,8.4,8.7,501041,0
2017-11-09,8.5,9,8.45,8.85,431470,0
2017-11-10,8.9,9,8.7,8.9,501510,0
