Date,Open,High,Low,Close,Volume,OpenInt
2010-05-12,14,14,14,14,0,0
2010-05-13,13.75,14.07,13.6,13.75,3341439,0
2010-05-14,13.52,14,13.45,13.85,747028,0
2010-05-17,13.86,14.02,13.85,14,245055,0
2010-05-18,14.02,14.15,13.92,13.92,42600,0
2010-05-19,13.9,14.07,13.75,14.07,64900,0
2010-05-20,13.91,13.99,13.25,13.91,70650,0
2010-05-21,14.05,14.05,13.61,13.85,129181,0
2010-05-24,14,14.04,13.91,13.95,159200,0
2010-05-25,13.81,13.81,13.5,13.75,218180,0
2010-05-26,14.05,14.05,13.73,13.9,143055,0
2010-05-27,14.24,14.24,13.94,14,119365,0
2010-05-28,14.04,14.05,13.55,14.04,194083,0
2010-06-01,13.99,14.19,13.95,13.98,117588,0
2010-06-02,14.1,14.1,13.83,14.01,71879,0
2010-06-03,14.15,14.15,13.91,14,50742,0
2010-06-04,14.05,14.05,13.81,14,37641,0
2010-06-07,13.96,14.16,13.81,13.91,22426,0
2010-06-08,13.96,14.06,13.45,13.49,133788,0
2010-06-09,13.58,13.84,13.46,13.49,22902,0
2010-06-10,13.96,13.96,13.59,13.7,48155,0
2010-06-11,13.75,13.9,13.7,13.74,6300,0
2010-06-14,13.79,14,13.76,13.8,55233,0
2010-06-15,13.85,13.95,13.75,13.88,176507,0
2010-06-16,13.97,14,13.78,13.92,241483,0
2010-06-17,13.8,13.99,13.7,13.8,66074,0
2010-06-18,13.7,14.09,13.7,14.05,230814,0
2010-06-21,14.17,14.24,13.99,14.16,129149,0
2010-06-22,14.37,14.47,13.94,14.2,202610,0
2010-06-23,14.28,14.46,13.98,14.38,164081,0
2010-06-24,14.48,14.49,14.19,14.22,197528,0
2010-06-25,14.36,14.36,14.09,14.23,940391,0
2010-06-28,14.11,14.2,13.99,14.14,79273,0
2010-06-29,14.03,14.2,13.91,14.05,307026,0
2010-06-30,14.08,14.4,14.05,14.21,124671,0
2010-07-01,14.19,14.3,13.93,14.09,39895,0
2010-07-02,14.03,14.26,14.01,14.03,20115,0
2010-07-06,14.2,14.3,13.99,14.02,40058,0
2010-07-07,14.14,14.25,13.96,14.24,106172,0
2010-07-08,14.25,14.45,14.2,14.22,78938,0
2010-07-09,14.17,14.24,14,14.23,59118,0
2010-07-12,14.28,14.33,14.12,14.16,23322,0
2010-07-13,14.06,14.37,14.06,14.32,126495,0
2010-07-14,14.27,14.41,14.22,14.37,54315,0
2010-07-15,14.41,14.41,14.16,14.21,42409,0
2010-07-16,14.14,14.24,14.02,14.1,75044,0
2010-07-19,14.15,14.16,13.82,14.13,54655,0
2010-07-20,14.02,14.15,13.87,14.15,83872,0
2010-07-21,14.28,14.35,14.04,14.07,46285,0
2010-07-22,14.13,14.36,14.06,14.14,132593,0
2010-07-23,14.05,14.35,14,14.34,85876,0
2010-07-26,14.4,14.63,14.32,14.6,101733,0
2010-07-27,14.68,14.82,14.34,14.71,43500,0
2010-07-28,14.62,14.75,14.58,14.66,73553,0
2010-07-29,14.74,14.82,14.63,14.7,92192,0
2010-07-30,14.59,14.86,14.55,14.77,100777,0
2010-08-02,14.99,15,14.76,14.87,41489,0
2010-08-03,14.85,14.92,14.57,14.6,25656,0
2010-08-04,14.65,14.84,14.53,14.79,38757,0
2010-08-05,15.05,15.05,14.72,14.73,90595,0
2010-08-06,14.65,14.73,14.38,14.63,51728,0
2010-08-09,14.71,14.71,14.25,14.54,84432,0
2010-08-10,14.4,14.58,14.09,14.12,37239,0
2010-08-11,14.03,14.03,13.08,13.25,133119,0
2010-08-12,13.12,13.77,13,13.49,65739,0
2010-08-13,13.4,13.63,13.23,13.48,36666,0
2010-08-16,13.37,13.67,13.36,13.47,78784,0
2010-08-17,13.62,13.94,13.62,13.73,48634,0
2010-08-18,13.73,13.8,13.48,13.78,27726,0
2010-08-19,13.7,13.78,12.82,12.94,167957,0
2010-08-20,12.84,13,12.71,12.98,85325,0
2010-08-23,13,13.08,12.22,12.27,82314,0
2010-08-24,12.16,12.16,11.66,11.94,70202,0
2010-08-25,11.82,12.26,11.65,12.2,61670,0
2010-08-26,12.24,12.4,11.75,11.86,40354,0
2010-08-27,11.95,12.39,11.85,12.37,41206,0
2010-08-30,12.3,12.44,12.04,12.04,19072,0
2010-08-31,12.13,12.13,11.67,11.73,47070,0
2010-09-01,11.94,12.46,11.94,12.3,44889,0
2010-09-02,12.25,12.36,12.19,12.29,105075,0
2010-09-03,12.46,12.46,12.31,12.38,87909,0
2010-09-07,12.35,12.4,12.16,12.22,49347,0
2010-09-08,12.23,12.51,12.22,12.28,21800,0
2010-09-09,12.45,12.5,12.3,12.35,3380,0
2010-09-10,12.4,12.56,12.23,12.28,27585,0
2010-09-13,12.46,12.46,12.25,12.41,109605,0
2010-09-14,12.35,12.44,12.29,12.32,34574,0
2010-09-15,12.26,12.67,12.26,12.53,114732,0
2010-09-16,12.56,13.19,12.56,12.79,94904,0
2010-09-17,12.85,12.94,12.52,12.52,77019,0
2010-09-20,12.52,12.75,12.41,12.6,63273,0
2010-09-21,12.56,12.66,12.4,12.44,62563,0
2010-09-22,12.4,12.65,11.59,11.8,73218,0
2010-09-23,11.68,11.68,11.11,11.2,91201,0
2010-09-24,11.12,11.33,11.12,11.19,104684,0
2010-09-27,11.2,11.2,10.75,10.8,238336,0
2010-09-28,10.86,10.97,10.71,10.76,221279,0
2010-09-29,10.72,10.9,10.67,10.73,148083,0
2010-09-30,10.81,10.88,10.7,10.84,89171,0
2010-10-01,11.02,11.07,10.61,10.96,142640,0
2010-10-04,11.05,11.05,10.72,10.76,70822,0
2010-10-05,10.96,10.96,10.7,10.79,174511,0
2010-10-06,10.74,10.89,10.34,10.46,104266,0
2010-10-07,10.54,10.79,10.45,10.7,209279,0
2010-10-08,10.83,11.14,10.6,11.09,91822,0
2010-10-11,11.05,11.36,11.05,11.3,153244,0
2010-10-12,11.3,11.39,11.09,11.33,52068,0
2010-10-13,11.5,12.21,11.39,11.97,426396,0
2010-10-14,11.99,12,11.67,11.84,196259,0
2010-10-15,12,12.15,11.85,12.05,112843,0
2010-10-18,12.05,12.08,11.83,12.07,25828,0
2010-10-19,11.75,12.13,11.74,11.96,55059,0
2010-10-20,12.08,12.13,11.9,11.97,58376,0
2010-10-21,12.06,12.15,11.85,11.92,44511,0
2010-10-22,11.96,12.2,11.93,12.06,93482,0
2010-10-25,12.18,12.24,12.04,12.09,117259,0
2010-10-26,12,12.18,12,12.07,82971,0
2010-10-27,11.97,12.1,11.9,12.04,81370,0
2010-10-28,12.12,12.18,11.98,11.98,49477,0
2010-10-29,11.99,12.24,11.89,12,28615,0
2010-11-01,12.05,12.13,11.88,11.93,58513,0
2010-11-02,12.13,12.13,11.93,12.01,52456,0
2010-11-03,12.25,12.68,12,12.68,583849,0
2010-11-04,12.8,12.96,12.57,12.95,389900,0
2010-11-05,12.96,13,12.77,12.93,63135,0
2010-11-08,12.85,12.96,12.75,12.95,98830,0
2010-11-09,12.98,12.98,12.74,12.88,39332,0
2010-11-10,12.86,12.97,12.81,12.93,28556,0
2010-11-11,12.81,12.96,12.81,12.95,153663,0
2010-11-12,12.8,12.98,12.77,12.94,82172,0
2010-11-15,12.98,13.2,12.94,12.99,114322,0
2010-11-16,13,13.02,12.84,12.99,159023,0
2010-11-17,13.05,13.05,12.75,12.96,51438,0
2010-11-18,13.19,13.2,13.08,13.14,148531,0
2010-11-19,13.11,13.15,13.06,13.1,94479,0
2010-11-22,13.03,13.12,12.89,13.07,144677,0
2010-11-23,12.93,13.11,12.91,13,72768,0
2010-11-24,13.1,13.15,13,13.12,111879,0
2010-11-26,13.02,13.19,12.93,13.09,41940,0
2010-11-29,12.98,13.1,12.92,12.97,146680,0
2010-11-30,12.89,13.05,12.68,12.68,506842,0
2010-12-01,13.02,13.02,12.82,12.94,109859,0
2010-12-02,12.94,13,12.8,12.97,272031,0
2010-12-03,12.99,13.25,12.9,13.24,101972,0
2010-12-06,13.19,13.49,13.17,13.4,65777,0
2010-12-07,13.5,13.5,13.25,13.43,49987,0
2010-12-08,13.46,13.54,13.28,13.52,55791,0
2010-12-09,13.62,13.62,13.35,13.46,45728,0
2010-12-10,13.47,13.53,13.37,13.42,102787,0
2010-12-13,13.46,13.48,13.23,13.27,49775,0
2010-12-14,13.33,13.57,13.33,13.53,87162,0
2010-12-15,13.65,14.22,13.62,14.1,253598,0
2010-12-16,14.16,14.29,14.02,14.23,90977,0
2010-12-17,14.16,14.28,14.16,14.19,61626,0
2010-12-20,14.23,14.34,14.04,14.3,43830,0
2010-12-21,14.37,14.42,14.3,14.37,45828,0
2010-12-22,14.36,14.39,14.17,14.29,46843,0
2010-12-23,14.37,14.37,14.24,14.3,16630,0
2010-12-27,14.25,14.79,14.16,14.77,69109,0
2010-12-28,14.82,14.89,14.13,14.44,46619,0
2010-12-29,14.44,14.61,14.26,14.28,34250,0
2010-12-30,14.25,14.68,13.98,14.2,130792,0
2010-12-31,14.28,14.82,14.19,14.46,108232,0
2011-01-03,14.53,15,14.2,14.33,154319,0
2011-01-04,14.38,14.38,13.69,14.14,98443,0
2011-01-05,14.07,14.15,13.87,14.08,100375,0
2011-01-06,14.06,14.08,13.78,13.98,60013,0
2011-01-07,13.94,14,13.43,13.71,41559,0
2011-01-10,13.61,13.77,13.37,13.69,92554,0
2011-01-11,13.71,13.72,13.44,13.53,87851,0
2011-01-12,13.63,13.94,13.52,13.71,285695,0
2011-01-13,13.73,13.73,13.47,13.69,74658,0
2011-01-14,13.67,13.92,13.5,13.9,65576,0
2011-01-18,13.88,13.9,13.31,13.82,56724,0
2011-01-19,13.84,13.86,13.48,13.55,61334,0
2011-01-20,13.56,13.56,12.93,13.32,255228,0
2011-01-21,13.34,13.34,13.04,13.17,55222,0
2011-01-24,13.18,13.56,13.09,13.52,14848,0
2011-01-25,13.47,13.47,13.09,13.34,46813,0
2011-01-26,13.35,13.84,13.3,13.83,83001,0
2011-01-27,13.82,13.86,13.6,13.67,18789,0
2011-01-28,13.68,13.68,13.27,13.31,31988,0
2011-01-31,13.34,13.56,13.23,13.47,26362,0
2011-02-01,13.52,14.47,13.47,14.37,148204,0
2011-02-02,14.32,14.6,13.91,13.98,38388,0
2011-02-03,13.99,14.2,13.83,13.97,37018,0
2011-02-04,14.07,14.43,13.87,14.08,44039,0
2011-02-07,14.06,14.44,14.05,14.34,26131,0
2011-02-08,14.31,14.44,14.13,14.23,243866,0
2011-02-09,14.2,14.2,13.81,13.85,244365,0
2011-02-10,13.71,13.75,13.07,13.32,164188,0
2011-02-11,13.29,13.55,13.11,13.46,96053,0
2011-02-14,13.47,13.63,13.32,13.58,30429,0
2011-02-15,13.53,13.59,12.74,13.12,220232,0
2011-02-16,13.13,14.3,13.13,14.29,267541,0
2011-02-18,14.43,14.62,13.94,14.1,392401,0
2011-02-22,13.95,14.13,13.9,13.98,42215,0
2011-02-23,14.02,14.07,13.74,13.79,42834,0
2011-02-24,13.83,14.04,13.47,13.95,57034,0
2011-02-25,13.98,14.36,13.83,14.15,134661,0
2011-02-28,14.25,14.42,13.86,14.09,51241,0
2011-03-01,14.15,14.15,13.92,14.02,61841,0
2011-03-02,14.11,14.51,14.11,14.22,48544,0
2011-03-03,14.36,14.92,14.29,14.7,53597,0
2011-03-04,14.7,14.85,14.53,14.78,122047,0
2011-03-07,14.76,15,14.3,14.46,480412,0
2011-03-08,14.56,14.77,14.44,14.71,70273,0
2011-03-09,14.71,14.85,14.61,14.77,43754,0
2011-03-10,14.57,14.78,14.43,14.47,407428,0
2011-03-11,14.42,14.53,14.37,14.5,325737,0
2011-03-14,14.33,14.63,14.28,14.53,26592,0
2011-03-15,14.2,14.56,14.2,14.46,48018,0
2011-03-16,14.37,14.74,14.36,14.44,64438,0
2011-03-17,14.78,14.97,14.45,14.5,49327,0
2011-03-18,15,15,14.51,14.79,30036,0
2011-03-21,14.93,15.05,14.68,14.96,83283,0
2011-03-22,15,15.04,14.58,14.72,40363,0
2011-03-23,14.67,14.7,14.52,14.62,40165,0
2011-03-24,14.67,14.84,14.48,14.72,19543,0
2011-03-25,14.8,15,14.7,14.94,23461,0
2011-03-28,15,15.07,14.73,14.78,34893,0
2011-03-29,14.91,14.91,14.61,14.8,43015,0
2011-03-30,14.85,15,14.81,14.98,52249,0
2011-03-31,14.98,15.02,14.76,15,51995,0
2011-04-01,15.19,15.2,15.04,15.19,28148,0
2011-04-04,15.24,15.25,14.79,14.8,79834,0
2011-04-05,14.75,14.93,14.61,14.85,29384,0
2011-04-06,14.89,14.95,14.71,14.79,58760,0
2011-04-07,14.82,14.93,14.63,14.78,27076,0
2011-04-08,14.84,14.86,14.31,14.52,43990,0
2011-04-11,14.52,14.66,14.39,14.52,31975,0
2011-04-12,14.5,14.51,14.33,14.42,57130,0
2011-04-13,14.47,14.55,14.21,14.41,40445,0
2011-04-14,14.34,14.52,14.07,14.31,46027,0
2011-04-15,14.28,14.45,14.1,14.22,101211,0
2011-04-18,14.04,14.2,13.55,13.73,133806,0
2011-04-19,13.78,14.05,13.77,13.83,85510,0
2011-04-20,14.02,14.03,13.78,14.03,25388,0
2011-04-21,14.08,14.13,13.9,14.1,122742,0
2011-04-25,14.05,14.18,13.89,13.94,24278,0
2011-04-26,13.96,13.98,13.33,13.58,489307,0
2011-04-27,13.57,13.85,13.29,13.77,337789,0
2011-04-28,13.75,14.13,13.71,14,53896,0
2011-04-29,14.02,14.2,13.94,14.09,287712,0
2011-05-02,14.14,14.19,13.95,13.97,239504,0
2011-05-03,13.99,13.99,13.63,13.72,169880,0
2011-05-04,13.69,13.74,13.22,13.32,200679,0
2011-05-05,13.6,15.7,13.34,14.47,659543,0
2011-05-06,14.6,15.02,14.55,14.99,81056,0
2011-05-09,14.98,15.04,14.78,14.94,58052,0
2011-05-10,15.04,15.2,15.02,15.17,44477,0
2011-05-11,15.16,15.18,14.8,14.89,52974,0
2011-05-12,14.86,15.11,14.79,15.03,39538,0
2011-05-13,15.07,15.2,14.92,15.08,54659,0
2011-05-16,15,15.04,14.7,14.75,89654,0
2011-05-17,14.69,14.77,14.47,14.53,123277,0
2011-05-18,14.54,15.03,14.41,14.99,61680,0
2011-05-19,15.05,15.3,14.82,15.22,73490,0
2011-05-20,15.14,15.22,14.92,15.06,95620,0
2011-05-23,14.88,14.95,14.5,14.89,59925,0
2011-05-24,14.9,15.05,14.66,14.76,109393,0
2011-05-25,14.72,15.1,14.57,14.95,99860,0
2011-05-26,14.89,14.91,14.39,14.75,246583,0
2011-05-27,14.79,15,14.71,15,80751,0
2011-05-31,15.11,15.11,14.91,15,245099,0
2011-06-01,15.15,15.17,14.89,14.95,111576,0
2011-06-02,15.22,15.39,14.96,15.09,93245,0
2011-06-03,14.94,15.2,14.57,14.58,239436,0
2011-06-06,14.57,14.67,13.89,13.98,242265,0
2011-06-07,14.05,14.05,13.82,13.9,118263,0
2011-06-08,13.87,13.95,13.57,13.6,165312,0
2011-06-09,13.75,13.86,13.56,13.63,164365,0
2011-06-10,13.6,13.82,13.54,13.8,77944,0
2011-06-13,13.81,13.81,13.41,13.53,60108,0
2011-06-14,13.74,14.04,13.64,14.03,114650,0
2011-06-15,13.92,14.03,13.84,13.99,60546,0
2011-06-16,14.03,14.05,13.89,14.03,40034,0
2011-06-17,14.11,14.11,13.85,14,119154,0
2011-06-20,13.98,14.21,13.97,14.09,62347,0
2011-06-21,14.14,14.83,14.07,14.8,75041,0
2011-06-22,14.74,14.87,14.45,14.72,145506,0
2011-06-23,14.48,14.77,14.45,14.74,94769,0
2011-06-24,14.74,14.97,14.66,14.84,275375,0
2011-06-27,14.82,15.13,14.82,15.03,54468,0
2011-06-28,15.13,15.14,14.89,14.99,53656,0
2011-06-29,15.08,15.15,14.86,14.95,115846,0
2011-06-30,15.05,15.13,14.94,15.08,111872,0
2011-07-01,15.06,15.24,14.97,15.22,93535,0
2011-07-05,15.19,15.4,15.1,15.12,84038,0
2011-07-06,15.01,15.65,15.01,15.58,69910,0
2011-07-07,15.77,16.61,15.77,16.08,161761,0
2011-07-08,15.87,16.21,15.74,16.09,67256,0
2011-07-11,15.93,16.17,15.75,16.1,49742,0
2011-07-12,16.09,16.59,16.09,16.35,111803,0
2011-07-13,16.36,16.41,15.72,15.74,148332,0
2011-07-14,15.82,16.26,15.55,16.1,106001,0
2011-07-15,16.11,16.35,15.68,16.29,172424,0
2011-07-18,16.27,16.3,16.07,16.12,49566,0
2011-07-19,16.27,16.63,16.23,16.38,74000,0
2011-07-20,16.42,16.42,16.02,16.24,27700,0
2011-07-21,16.33,16.75,16.14,16.5,53977,0
2011-07-22,16.47,16.62,16.3,16.55,19015,0
2011-07-25,16.36,16.6,16.34,16.37,21372,0
2011-07-26,16.33,16.42,16.09,16.16,49674,0
2011-07-27,16.06,16.16,15.81,15.9,37246,0
2011-07-28,15.95,16.05,15.32,15.52,98679,0
2011-07-29,15.31,15.69,15.15,15.43,59006,0
2011-08-01,15.6,15.79,15.36,15.76,49633,0
2011-08-02,15.7,15.87,15.07,15.16,30226,0
2011-08-03,15.21,15.28,14.37,14.89,48637,0
2011-08-04,14.95,15.03,14.27,14.32,46241,0
2011-08-05,14.47,14.97,14.1,14.59,63038,0
2011-08-08,14.1,14.99,13.9,13.9,150449,0
2011-08-09,14.24,14.58,13.65,14.49,96503,0
2011-08-10,14.14,14.87,14.14,14.53,98901,0
2011-08-11,14.54,14.8,14.26,14.33,80349,0
2011-08-12,14.44,14.66,14.14,14.62,62909,0
2011-08-15,14.6,14.79,14.51,14.68,66905,0
2011-08-16,14.48,14.62,14.21,14.32,80082,0
2011-08-17,14.32,14.49,13.96,14.1,21019,0
2011-08-18,13.77,14.01,13.24,13.56,121335,0
2011-08-19,13.61,13.82,12.48,12.9,66903,0
2011-08-22,13.17,13.59,12.67,12.78,40622,0
2011-08-23,12.76,13.62,12.56,13.61,47533,0
2011-08-24,14.51,15.4,14.51,14.9,148021,0
2011-08-25,15.02,15.2,14.81,14.91,54410,0
2011-08-26,14.84,15.25,14.62,15.08,52917,0
2011-08-29,15.28,15.86,14.86,15.42,279368,0
2011-08-30,15.32,15.55,15.09,15.31,115335,0
2011-08-31,15.32,15.76,15.16,15.36,73300,0
2011-09-01,15.4,15.68,14.93,15.02,40135,0
2011-09-02,14.73,14.89,14.44,14.73,183543,0
2011-09-06,14.29,14.43,13.93,14.12,93151,0
2011-09-07,14.33,14.91,14.02,14.75,81749,0
2011-09-08,15.11,15.13,14.26,15.01,68871,0
2011-09-09,14.84,15.2,14.7,14.81,48015,0
2011-09-12,14.64,15.22,14.54,14.78,19827,0
2011-09-13,14.86,15.26,14.86,15.07,65786,0
2011-09-14,15.15,16.06,14.9,15.86,56381,0
2011-09-15,16.02,16.35,15.59,16.21,30761,0
2011-09-16,16.28,16.36,16.01,16.3,51847,0
2011-09-19,16.01,16.24,15.57,15.86,32486,0
2011-09-20,15.95,16.12,15.27,15.31,43834,0
2011-09-21,15.28,15.28,14.11,14.19,56936,0
2011-09-22,13.79,14.01,13.16,13.35,72593,0
2011-09-23,13.39,13.84,13,13.44,34067,0
2011-09-26,13.57,14.1,13.34,13.84,97548,0
2011-09-27,14.26,14.65,14.11,14.4,173610,0
2011-09-28,14.52,14.66,13.61,13.66,44201,0
2011-09-29,13.93,13.97,13.5,13.83,20757,0
2011-09-30,13.59,14.32,13.55,13.72,38621,0
2011-10-03,13.72,14,12.98,12.98,83625,0
2011-10-04,12.9,13.57,12.66,13.48,115734,0
2011-10-05,13.56,13.99,13.55,13.89,67264,0
2011-10-06,13.82,14.24,13.67,14.19,139293,0
2011-10-07,14.23,14.37,13.7,13.77,38442,0
2011-10-10,14.2,14.48,13.93,14.45,65125,0
2011-10-11,14.36,14.67,14.32,14.51,159388,0
2011-10-12,14.81,15.07,14.73,14.97,66734,0
2011-10-13,14.87,15.39,14.87,15.3,54647,0
2011-10-14,15.42,15.99,15.42,15.94,40191,0
2011-10-17,15.82,16.15,15.57,15.61,35520,0
2011-10-18,15.87,16.13,15.57,15.98,49486,0
2011-10-19,15.9,16.44,15.64,15.81,26677,0
2011-10-20,15.91,15.99,15.64,15.86,33956,0
2011-10-21,16.08,16.29,15.76,16.24,47806,0
2011-10-24,16.32,16.48,16.19,16.46,90692,0
2011-10-25,16.32,16.44,15.67,15.9,53334,0
2011-10-26,16.14,16.24,15.7,16.1,61708,0
2011-10-27,16.22,16.77,16.22,16.7,122534,0
2011-10-28,16.69,17.4,16.69,17.11,85469,0
2011-10-31,16.91,17.11,16.6,16.69,147702,0
2011-11-01,16.11,16.81,15.94,16.54,91097,0
2011-11-02,16.87,17.12,16.43,16.78,148264,0
2011-11-03,17.09,17.09,16.54,16.75,177161,0
2011-11-04,16.57,16.75,15.99,16.16,122029,0
2011-11-07,16.15,16.28,15.77,16.17,102094,0
2011-11-08,16.28,16.32,15.87,16.21,77899,0
2011-11-09,15.82,16.01,15.2,15.22,144337,0
2011-11-10,15.42,15.67,14.88,15.12,89976,0
2011-11-11,15.35,15.45,15.2,15.29,121077,0
2011-11-14,15.06,15.34,14.98,15.19,61046,0
2011-11-15,15.08,15.44,15.06,15.27,117377,0
2011-11-16,15.1,15.3,14.82,14.85,52478,0
2011-11-17,14.82,15.06,14.59,14.79,65731,0
2011-11-18,14.84,15.02,14.66,14.81,32040,0
2011-11-21,14.43,14.53,14.09,14.23,52161,0
2011-11-22,14.27,14.39,14,14.01,33155,0
2011-11-23,13.86,13.89,13.59,13.69,32035,0
2011-11-25,13.59,13.86,13.49,13.49,11724,0
2011-11-28,13.95,14.1,13.7,13.81,108205,0
2011-11-29,13.85,13.85,13.57,13.72,94014,0
2011-11-30,14.33,14.33,13.81,14.26,206340,0
2011-12-01,14.25,14.25,13.96,14.1,79763,0
2011-12-02,14.39,14.55,14.32,14.52,47976,0
2011-12-05,14.79,15.03,14.66,14.94,137275,0
2011-12-06,15,15.08,14.88,14.94,120616,0
2011-12-07,14.87,15.12,14.7,14.94,47289,0
2011-12-08,14.84,14.93,14.66,14.75,58399,0
2011-12-09,14.77,15.03,14.73,14.92,174345,0
2011-12-12,14.69,14.69,14.16,14.45,109505,0
2011-12-13,14.49,14.88,13.93,13.98,113507,0
2011-12-14,13.88,14.16,13.88,14.15,91444,0
2011-12-15,14.31,14.55,14.16,14.38,78395,0
2011-12-16,14.48,14.59,14.22,14.34,125605,0
2011-12-19,14.49,14.58,13.91,13.95,36868,0
2011-12-20,14.26,14.45,14.15,14.2,291239,0
2011-12-21,14.18,14.43,14,14.38,192524,0
2011-12-22,14.48,14.58,14.38,14.44,50915,0
2011-12-23,14.49,14.59,14.37,14.54,35892,0
2011-12-27,14.56,14.59,14.37,14.39,28435,0
2011-12-28,14.43,14.43,14.09,14.12,36092,0
2011-12-29,14.27,14.4,14.12,14.18,36704,0
2011-12-30,14.18,14.24,14.1,14.13,23572,0
2012-01-03,14.41,14.5,14.16,14.42,65072,0
2012-01-04,14.36,14.64,14.27,14.6,45679,0
2012-01-05,14.57,14.73,14.44,14.66,50342,0
2012-01-06,14.68,14.81,14.51,14.59,167138,0
2012-01-09,14.64,14.67,14.44,14.6,37549,0
2012-01-10,14.81,14.91,14.66,14.74,64305,0
2012-01-11,14.68,14.79,14.58,14.63,47418,0
2012-01-12,14.67,14.78,14.42,14.71,49135,0
2012-01-13,14.54,14.74,14.31,14.53,77912,0
2012-01-17,14.64,14.85,14.56,14.7,49391,0
2012-01-18,14.74,15.02,14.74,15,73390,0
2012-01-19,15.05,15.19,14.95,15.08,85698,0
2012-01-20,15.03,15.3,15.03,15.22,138343,0
2012-01-23,15.29,15.35,15,15.19,146764,0
2012-01-24,15.12,15.28,15.06,15.2,355781,0
2012-01-25,15.13,15.24,15.13,15.22,148447,0
2012-01-26,15.26,15.33,15.14,15.18,126844,0
2012-01-27,15.23,15.24,15.09,15.16,70990,0
2012-01-30,15.16,15.17,15,15.03,77175,0
2012-01-31,15.13,15.17,14.89,15.04,161867,0
2012-02-01,15.16,15.22,15.05,15.2,273680,0
2012-02-02,15.25,15.87,15.2,15.82,560778,0
2012-02-03,16,16.19,15.93,16.1,289072,0
2012-02-06,16.05,16.19,15.89,15.97,60881,0
2012-02-07,15.96,16.06,15.81,15.87,64495,0
2012-02-08,15.86,15.92,15.7,15.8,77395,0
2012-02-09,17.8,17.95,17,17.42,368481,0
2012-02-10,17.35,17.5,17.16,17.4,293278,0
2012-02-13,17.58,17.58,17.25,17.33,108352,0
2012-02-14,17.23,17.7,17.1,17.67,140151,0
2012-02-15,17.96,18.44,17.95,18.25,410316,0
2012-02-16,18.3,18.3,18.16,18.25,286888,0
2012-02-17,18.31,18.42,18.09,18.2,85408,0
2012-02-21,18.35,18.36,17.91,18.01,67460,0
2012-02-22,17.97,18.12,17.67,17.69,57786,0
2012-02-23,17.71,18.11,17.53,18.02,305383,0
2012-02-24,18.1,18.29,17.78,17.91,164044,0
2012-02-27,17.83,18.04,17.61,17.76,180311,0
2012-02-28,17.81,17.93,17.51,17.79,42534,0
2012-02-29,17.84,18.06,17.66,17.85,113156,0
2012-03-01,17.96,18.05,17.75,18.02,291827,0
2012-03-02,18.05,18.06,17.56,17.61,44804,0
2012-03-05,17.57,17.68,17.5,17.57,23816,0
2012-03-06,17.5,17.55,17.2,17.35,85552,0
2012-03-07,17.34,17.46,17.27,17.43,51121,0
2012-03-08,17.55,17.78,17.3,17.77,57812,0
2012-03-09,17.77,17.89,17.53,17.89,74159,0
2012-03-12,17.87,17.92,17.66,17.82,52417,0
2012-03-13,17.91,18.02,17.66,18.01,128592,0
2012-03-14,17.95,18,17.81,17.94,55731,0
2012-03-15,17.98,18.28,17.88,18.28,184404,0
2012-03-16,18.34,18.59,18.12,18.2,289831,0
2012-03-19,18.05,18.25,17.83,18.2,151541,0
2012-03-20,18.12,18.24,17.9,17.97,47378,0
2012-03-21,17.95,18,17.64,17.86,65742,0
2012-03-22,17.73,17.73,17.34,17.58,53810,0
2012-03-23,17.6,17.79,17.33,17.65,39062,0
2012-03-26,17.77,17.99,17.74,17.97,47880,0
2012-03-27,17.92,18.02,17.75,17.77,23665,0
2012-03-28,17.81,17.82,17.4,17.58,37668,0
2012-03-29,17.47,17.54,17.21,17.52,32504,0
2012-03-30,17.64,17.85,17.35,17.35,91025,0
2012-04-02,17.38,17.87,17.14,17.83,260271,0
2012-04-03,17.8,17.92,17.68,17.75,42244,0
2012-04-04,17.63,17.75,17.26,17.59,48894,0
2012-04-05,17.54,17.72,17.41,17.6,13585,0
2012-04-09,17.4,17.75,17.31,17.45,74882,0
2012-04-10,17.41,17.43,16.65,16.78,83841,0
2012-04-11,16.96,17.56,16.88,17.49,60935,0
2012-04-12,17.47,17.74,17.38,17.56,43155,0
2012-04-13,17.53,17.55,17.32,17.33,41134,0
2012-04-16,17.47,17.62,17.19,17.35,54331,0
2012-04-17,17.5,17.73,17.33,17.36,107744,0
2012-04-18,17.25,17.4,17.22,17.28,34525,0
2012-04-19,17.44,17.54,16.8,16.87,54893,0
2012-04-20,17.8,17.8,17.17,17.32,39955,0
2012-04-23,17.08,17.31,16.95,17.14,78547,0
2012-04-24,17.19,17.19,16.8,16.9,99672,0
2012-04-25,17.07,17.19,16.9,16.97,40731,0
2012-04-26,16.94,16.94,16.67,16.73,56722,0
2012-04-27,16.8,16.98,16.73,16.95,114521,0
2012-04-30,16.97,17.53,16.94,17.35,388662,0
2012-05-01,17.31,17.58,17.21,17.4,145985,0
2012-05-02,17.31,17.44,17.22,17.42,157040,0
2012-05-03,18.32,19.06,18.01,18.11,296657,0
2012-05-04,18.08,18.35,17.97,18.24,207459,0
2012-05-07,18.23,18.24,17.95,18.07,196933,0
2012-05-08,18.02,18.07,17.77,18.05,88940,0
2012-05-09,17.91,18.03,17.75,17.9,49612,0
2012-05-10,18.04,18.04,17.7,17.93,35555,0
2012-05-11,17.82,18.29,17.82,18,98676,0
2012-05-14,17.88,18.29,17.75,17.96,120621,0
2012-05-15,18.05,18.05,17.8,17.95,69765,0
2012-05-16,17.98,18.06,17.87,17.92,66577,0
2012-05-17,17.85,17.85,17.11,17.19,72545,0
2012-05-18,17.15,17.15,16.5,16.65,60054,0
2012-05-21,16.62,17.11,16.28,17.08,55619,0
2012-05-22,17.14,17.15,16.67,16.8,84622,0
2012-05-23,16.65,16.89,16.48,16.83,22263,0
2012-05-24,16.83,16.95,16.66,16.91,13327,0
2012-05-25,16.87,16.88,16.56,16.62,42315,0
2012-05-29,16.68,16.78,16.41,16.47,41747,0
2012-05-30,16.48,16.69,16.3,16.41,77904,0
2012-05-31,16.47,16.82,16.25,16.8,443638,0
2012-06-01,16.47,16.68,16.34,16.63,133846,0
2012-06-04,16.64,16.81,16.16,16.36,104924,0
2012-06-05,16.34,16.34,15.5,15.91,73455,0
2012-06-06,15.98,16.41,15.85,16.17,196957,0
2012-06-07,16.22,16.45,15.89,16.33,205508,0
2012-06-08,16.24,16.71,16.14,16.7,267236,0
2012-06-11,16.88,17.23,16.79,16.99,580167,0
2012-06-12,17.06,17.28,17.03,17.17,127790,0
2012-06-13,17.19,17.19,16.69,16.79,92388,0
2012-06-14,16.83,17.2,16.69,17.11,76378,0
2012-06-15,17.11,17.11,16.64,16.84,82400,0
2012-06-18,16.91,17.78,16.54,17.54,131924,0
2012-06-19,17.53,18,17.53,17.88,75826,0
2012-06-20,18,18,17.44,17.65,71761,0
2012-06-21,17.61,17.65,16.18,16.35,98866,0
2012-06-22,16.36,16.58,16,16.19,534213,0
2012-06-25,15.89,15.94,15.48,15.67,101498,0
2012-06-26,15.69,15.76,15.42,15.76,106699,0
2012-06-27,15.72,15.82,15.55,15.79,65036,0
2012-06-28,15.75,16.04,15.37,15.65,44364,0
2012-06-29,15.98,16.89,15.75,16.89,268588,0
2012-07-02,16.9,16.95,16.21,16.78,110948,0
2012-07-03,16.82,17.35,16.73,17.33,69354,0
2012-07-05,17.04,17.27,16.95,17.06,88726,0
2012-07-06,16.89,16.91,16.63,16.86,49967,0
2012-07-09,16.91,17.1,16.82,16.9,52663,0
2012-07-10,16.93,16.93,16.3,16.72,142182,0
2012-07-11,16.76,16.92,16.62,16.75,80680,0
2012-07-12,16.62,17.01,16.5,16.71,59695,0
2012-07-13,16.79,17.17,16.74,17.06,29019,0
2012-07-16,17.15,17.46,16,17.34,136500,0
2012-07-17,17.48,17.52,17.21,17.3,117610,0
2012-07-18,17.28,17.38,17.21,17.29,65233,0
2012-07-19,17.33,17.4,17.09,17.16,52862,0
2012-07-20,17.04,17.22,17.03,17.11,79167,0
2012-07-23,16.88,16.89,16.64,16.66,37180,0
2012-07-24,16.65,16.65,16.11,16.17,79219,0
2012-07-25,16.26,16.37,16.08,16.29,73117,0
2012-07-26,16.5,16.61,16.39,16.55,68720,0
2012-07-27,16.68,17.71,16.68,17.56,64624,0
2012-07-30,17.53,17.8,17.16,17.28,37996,0
2012-07-31,17.25,17.61,17.21,17.47,157212,0
2012-08-01,17.48,17.52,16.45,16.73,130771,0
2012-08-02,16.68,17.03,16,16.81,131668,0
2012-08-03,17.08,17.95,17,17.94,92381,0
2012-08-06,18,18.34,17.96,18.08,78895,0
2012-08-07,18.18,18.19,17.97,18.03,72868,0
2012-08-08,18,18.01,17.65,17.91,27703,0
2012-08-09,17.93,17.96,17.67,17.7,206281,0
2012-08-10,17.62,17.68,17.16,17.26,125092,0
2012-08-13,17.28,17.51,16.77,17.48,174955,0
2012-08-14,17.62,17.75,17.5,17.6,344401,0
2012-08-15,17.59,17.82,17.53,17.57,48886,0
2012-08-16,17.61,18.11,17.55,18.1,113573,0
2012-08-17,18.07,18.08,17.92,17.97,42608,0
2012-08-20,17.95,17.95,17.72,17.94,38809,0
2012-08-21,17.95,17.97,17.52,17.56,53040,0
2012-08-22,17.53,17.82,17.5,17.73,71496,0
2012-08-23,17.7,17.7,17.18,17.27,20016,0
2012-08-24,17.22,17.28,16.92,16.98,39897,0
2012-08-27,17,17.13,16.69,16.72,16534,0
2012-08-28,16.64,16.97,16.61,16.96,226545,0
2012-08-29,17.01,17.26,17,17.26,62547,0
2012-08-30,17.14,17.33,17.14,17.28,69006,0
2012-08-31,17.44,17.58,17.27,17.48,174324,0
2012-09-04,17.43,17.62,17.39,17.56,230520,0
2012-09-05,17.58,17.83,17.46,17.79,122984,0
2012-09-06,17.87,17.89,17.62,17.85,140851,0
2012-09-07,17.93,17.95,17.8,17.91,221862,0
2012-09-10,17.93,18.43,17.91,18.41,146841,0
2012-09-11,18.31,18.38,18.25,18.36,295448,0
2012-09-12,18.3,19.13,18.3,19.12,84480,0
2012-09-13,18.96,19.01,18.75,18.83,250356,0
2012-09-14,18.85,18.99,18.79,18.83,175338,0
2012-09-17,18.77,18.77,18.34,18.42,31900,0
2012-09-18,18.34,18.35,17.77,18.08,67395,0
2012-09-19,18.07,18.42,18.07,18.26,29057,0
2012-09-20,18.11,18.11,17.59,17.61,37592,0
2012-09-21,17.78,17.84,16.64,16.69,161358,0
2012-09-24,16.63,16.93,16.52,16.86,59944,0
2012-09-25,16.91,17.04,16.31,16.32,63198,0
2012-09-26,16.32,16.34,16.05,16.14,38542,0
2012-09-27,16.17,16.37,16.15,16.32,51866,0
2012-09-28,16.26,16.28,16,16.18,44563,0
2012-10-01,16.22,16.27,16.04,16.12,113064,0
2012-10-02,16.12,16.12,15.77,15.93,49332,0
2012-10-03,15.97,16.37,15.83,16.35,225797,0
2012-10-04,16.39,16.9,16.36,16.85,84175,0
2012-10-05,16.94,16.94,16.7,16.83,62803,0
2012-10-08,16.77,17.19,16.63,16.99,49606,0
2012-10-09,17.05,17.6,16.9,17.46,89351,0
2012-10-10,17.55,17.74,17.41,17.7,40999,0
2012-10-11,17.76,18.02,17.41,17.51,48658,0
2012-10-12,17.51,17.78,17.51,17.7,39032,0
2012-10-15,17.76,17.8,17.56,17.68,35771,0
2012-10-16,17.8,18.08,17.69,17.78,37210,0
2012-10-17,17.75,18.04,17.75,17.87,53687,0
2012-10-18,17.84,17.87,17.56,17.57,56295,0
2012-10-19,17.41,17.54,16.92,17.05,52888,0
2012-10-22,16.8,17.44,16.8,17.22,64605,0
2012-10-23,17.09,17.49,17.05,17.49,21070,0
2012-10-24,17.51,17.62,17.38,17.6,21558,0
2012-10-25,17.7,17.75,17.35,17.55,46234,0
2012-10-26,17.53,17.53,16.85,16.91,105887,0
2012-10-31,16.5,17.49,16.5,17.43,100470,0
2012-11-01,17.36,17.38,16.98,17.12,81689,0
2012-11-02,17.12,17.15,16.84,16.84,78568,0
2012-11-05,16.84,16.96,16.46,16.58,38256,0
2012-11-06,16.62,16.97,16.37,16.91,29589,0
2012-11-07,16.68,16.69,15.75,15.82,39108,0
2012-11-08,15.74,15.9,15.42,15.48,48805,0
2012-11-09,15.36,15.53,15,15.34,26105,0
2012-11-12,15.36,17.25,15.36,17.2,53494,0
2012-11-13,17.06,17.18,16.51,16.64,48278,0
2012-11-14,16.75,16.89,16.64,16.86,67716,0
2012-11-15,16.82,17.1,16.75,17.08,54795,0
2012-11-16,17.03,17.6,17.01,17.48,94700,0
2012-11-19,17.63,17.95,17.34,17.93,56969,0
2012-11-20,17.85,17.91,17.73,17.81,100307,0
2012-11-21,17.85,17.85,17.47,17.7,86172,0
2012-11-23,17.8,18,17.62,17.94,38210,0
2012-11-26,17.83,18.41,17.83,18.3,165785,0
2012-11-27,18.22,18.44,17.91,18,113022,0
2012-11-28,17.88,18.15,17.87,18.11,63421,0
2012-11-29,18.25,18.34,17.93,18.12,35359,0
2012-11-30,18.17,18.17,17.8,18.01,73948,0
2012-12-03,17.64,17.94,17.64,17.9,33897,0
2012-12-04,17.88,18.92,17.68,18.69,54469,0
2012-12-05,18.77,18.77,17.49,17.5,88296,0
2012-12-06,17.24,17.26,16.83,17.14,857999,0
2012-12-07,17.22,17.36,16.92,17.25,245709,0
2012-12-10,17.33,17.33,17.06,17.27,120665,0
2012-12-11,17.3,17.35,17.22,17.29,129895,0
2012-12-12,17.4,17.4,16.9,16.96,113522,0
2012-12-13,17.25,17.26,16.31,16.53,101641,0
2012-12-14,16.45,16.95,16.35,16.63,68213,0
2012-12-17,16.64,16.89,16.47,16.84,57823,0
2012-12-18,16.92,17.02,16.7,17,271970,0
2012-12-19,17.05,17.2,17.02,17.08,216134,0
2012-12-20,17.03,17.25,17.03,17.23,243990,0
2012-12-21,17.06,17.35,17.03,17.23,226887,0
2012-12-24,17.26,17.26,16.97,17.22,19555,0
2012-12-26,17.3,17.32,17.12,17.25,24515,0
2012-12-27,17.24,17.29,17.1,17.19,44316,0
2012-12-28,17.08,17.29,17.08,17.23,46183,0
2012-12-31,17.3,18.2,17.1,18.14,219597,0
2013-01-02,18.67,18.67,17.93,18.36,158992,0
2013-01-03,18.41,18.41,17.94,17.97,276636,0
2013-01-04,18.09,18.09,17.8,17.9,29212,0
2013-01-07,17.77,17.9,17.69,17.81,102575,0
2013-01-08,17.73,18.2,17.63,18.17,79027,0
2013-01-09,18.3,18.3,18.13,18.26,109604,0
2013-01-10,18.29,18.4,18.1,18.24,75344,0
2013-01-11,18.27,18.34,18.12,18.2,32444,0
2013-01-14,18.19,18.63,18,18.61,88383,0
2013-01-15,18.5,19.41,18.39,19.14,232054,0
2013-01-16,19.12,19.15,18.87,19.08,50306,0
2013-01-17,19.24,19.24,18.96,19.03,132745,0
2013-01-18,18.97,18.97,18.68,18.76,36015,0
2013-01-22,18.71,19.05,18.6,19.03,55290,0
2013-01-23,19.06,19.06,18.36,18.68,50100,0
2013-01-24,18.71,18.96,18.62,18.94,35020,0
2013-01-25,18.97,19.3,18.86,19.26,99899,0
2013-01-28,19.25,19.67,19.13,19.54,92854,0
2013-01-29,19.58,19.63,19.28,19.36,100783,0
2013-01-30,19.36,19.42,18.96,19.27,116956,0
2013-01-31,19.28,20.52,19.28,20.11,131158,0
2013-02-01,20.2,20.2,19.64,19.83,84086,0
2013-02-04,19.66,19.88,19.2,19.45,49272,0
2013-02-05,19.58,19.63,18.84,19.56,162550,0
2013-02-06,19.44,20.22,19.38,19.8,276015,0
2013-02-07,20.3,21.62,20.3,21.61,478352,0
2013-02-08,21.72,22.28,21.72,22.15,160573,0
2013-02-11,22.09,22.25,21.42,21.53,107132,0
2013-02-12,21.59,22.21,21.53,21.97,154865,0
2013-02-13,21.98,22.03,20.85,21.21,619669,0
2013-02-14,21.2,21.58,21.18,21.53,185178,0
2013-02-15,21.61,22.13,21.47,21.76,107688,0
2013-02-19,21.81,22.27,21.81,22.23,156314,0
2013-02-20,23.2,23.61,22.7,23.26,1245481,0
2013-02-21,23.26,23.26,22.44,22.6,115137,0
2013-02-22,22.7,22.81,22.4,22.79,54393,0
2013-02-25,22.84,22.91,22.06,22.07,102063,0
2013-02-26,22.13,22.32,21.79,22.13,197415,0
2013-02-27,22.08,22.46,22.08,22.36,58835,0
2013-02-28,22.32,22.81,22.19,22.78,230897,0
2013-03-01,22.56,22.64,22.42,22.53,152346,0
2013-03-04,22.53,22.85,22.48,22.65,108312,0
2013-03-05,22.86,23.23,22.81,23.17,113943,0
2013-03-06,23.2,23.34,23.09,23.15,102300,0
2013-03-07,23.22,23.42,23.19,23.4,140626,0
2013-03-08,23.65,23.65,23.4,23.48,35098,0
2013-03-11,23.37,23.44,23.06,23.22,26699,0
2013-03-12,23.11,23.12,22.79,22.93,76884,0
2013-03-13,23.01,23.28,22.95,23.23,117700,0
2013-03-14,23.24,23.35,23.14,23.35,118485,0
2013-03-15,23.4,23.52,23.29,23.42,247881,0
2013-03-18,23.16,23.4,23.16,23.32,162911,0
2013-03-19,23.37,23.59,23.35,23.53,207584,0
2013-03-20,23.65,23.71,23.55,23.65,117657,0
2013-03-21,23.64,23.64,23.16,23.21,50964,0
2013-03-22,23.35,23.35,22.92,23,64525,0
2013-03-25,23.03,23.18,22.94,23.04,161638,0
2013-03-26,23.2,23.2,23.02,23.08,83785,0
2013-03-27,23.08,23.1,22.95,23.03,102099,0
2013-03-28,23.09,23.11,22.98,23,85199,0
2013-04-01,23.02,23.06,22.88,23,209439,0
2013-04-02,23,23.14,22.67,22.8,274665,0
2013-04-03,22.81,22.86,22.67,22.8,449053,0
2013-04-04,22.84,23.02,22.75,22.99,208282,0
2013-04-05,22.78,23.06,22.66,23.02,434412,0
2013-04-08,23.15,23.18,23.05,23.15,131914,0
2013-04-09,23.2,23.29,23.01,23.03,84053,0
2013-04-10,23.21,23.58,23.16,23.53,434368,0
2013-04-11,23.76,23.88,23.6,23.64,384407,0
2013-04-12,23.7,23.73,23.26,23.5,222321,0
2013-04-15,23.5,23.54,22.67,22.92,274800,0
2013-04-16,23.03,23.15,22.84,23.05,119943,0
2013-04-17,22.87,22.96,21.7,21.88,182969,0
2013-04-18,21.85,22,21.52,21.84,101609,0
2013-04-19,21.88,22.22,21.69,22.15,73881,0
2013-04-22,22.31,22.43,21.71,22.23,98770,0
2013-04-23,22.41,22.49,22.24,22.43,42238,0
2013-04-24,22.46,22.5,22.13,22.38,133178,0
2013-04-25,22.44,22.93,22.38,22.66,64120,0
2013-04-26,22.67,22.96,22.5,22.77,105111,0
2013-04-29,22.79,22.87,22.21,22.66,88889,0
2013-04-30,22.7,22.8,22.29,22.51,107626,0
2013-05-01,22.48,22.57,22.09,22.29,173563,0
2013-05-02,22.43,23.15,22.43,22.64,1373323,0
2013-05-03,22.74,24.33,22.64,24.24,419388,0
2013-05-06,24.39,25.43,24.24,25.34,278398,0
2013-05-07,25.44,25.74,24.95,24.99,200555,0
2013-05-08,25,25.85,25,25.52,136170,0
2013-05-09,25.41,25.44,24.82,25.34,401425,0
2013-05-10,25.35,25.74,25.24,25.68,179713,0
2013-05-13,25.6,25.84,25.44,25.77,126538,0
2013-05-14,25.76,26.54,25.74,26.5,220601,0
2013-05-15,26.69,27.29,26.67,27.08,245969,0
2013-05-16,27.07,27.07,26.7,26.89,159219,0
2013-05-17,26.93,27.49,26.85,27.34,142220,0
2013-05-20,27.15,27.21,26.68,27.07,430313,0
2013-05-21,27.04,27.28,26.97,27,147891,0
2013-05-22,26.94,28,26.72,27,158471,0
2013-05-23,26.84,27.22,26.63,27.19,59529,0
2013-05-24,27.05,27.47,26.75,27.44,86506,0
2013-05-28,27.87,27.99,27.55,27.71,193301,0
2013-05-29,27.63,27.89,27.3,27.63,100273,0
2013-05-30,27.69,27.87,27.59,27.77,125445,0
2013-05-31,27.64,27.95,27.53,27.7,143348,0
2013-06-03,27.7,28.24,27.32,28.2,136216,0
2013-06-04,28.1,28.22,27.61,27.77,159551,0
2013-06-05,27.66,27.78,27.12,27.13,128740,0
2013-06-06,27.06,27.15,26.69,26.93,80531,0
2013-06-07,27.12,28.13,26.98,27.88,412651,0
2013-06-10,28.13,28.62,27.9,28.58,293364,0
2013-06-11,27.5,27.83,25.61,27.37,462595,0
2013-06-12,27.5,28,27.27,27.95,233917,0
2013-06-13,27.98,28.35,27.88,28.21,92014,0
2013-06-14,28.55,29.04,28.49,29.02,172662,0
2013-06-17,29.38,29.52,28.18,28.24,303323,0
2013-06-18,28.12,28.5,27.76,28,135952,0
2013-06-19,27.91,27.94,27.44,27.45,110352,0
2013-06-20,27.16,27.36,26.87,27.3,83994,0
2013-06-21,27.36,27.38,26.46,26.55,257788,0
2013-06-24,26.51,26.55,25.99,26.36,115829,0
2013-06-25,26.64,27.19,26.55,27.07,148908,0
2013-06-26,27.2,27.51,26.95,27.51,105651,0
2013-06-27,27.7,28,27.6,27.98,167976,0
2013-06-28,27.99,28.47,27.81,27.84,396657,0
2013-07-01,27.9,28.69,27.9,28.28,152185,0
2013-07-02,28.29,28.47,28.06,28.41,139972,0
2013-07-03,28.3,28.47,28.24,28.32,17653,0
2013-07-05,28.7,29,28.52,29,75745,0
2013-07-08,29,29.09,28.27,28.36,122582,0
2013-07-09,28.57,29.55,28.51,29.54,130857,0
2013-07-10,29.57,30.19,29.5,30.17,136249,0
2013-07-11,30.5,30.5,29.66,29.74,87929,0
2013-07-12,29.64,30.22,29.57,29.78,124036,0
2013-07-15,29.81,30.24,29.68,29.95,74721,0
2013-07-16,30.05,30.05,29.41,29.73,78903,0
2013-07-17,29.68,29.76,29,29.42,93892,0
2013-07-18,29.44,29.98,29.34,29.83,54249,0
2013-07-19,29.8,30,29.71,29.97,87121,0
2013-07-22,30.05,30.2,29.28,29.44,72916,0
2013-07-23,29.57,29.93,29.48,29.79,75268,0
2013-07-24,29.84,30.15,29.55,29.87,86479,0
2013-07-25,29.74,30.04,29.7,29.84,50909,0
2013-07-26,29.68,30.41,29.44,30.38,117512,0
2013-07-29,30.38,30.48,29.8,30.21,60322,0
2013-07-30,30.35,30.42,29.78,30.36,66602,0
2013-07-31,30.4,30.61,30.13,30.23,95885,0
2013-08-01,30.66,30.98,29.88,30.75,216984,0
2013-08-02,30.72,30.81,30.01,30.49,81923,0
2013-08-05,30.48,30.93,30.41,30.84,89444,0
2013-08-06,30.77,30.85,30.05,30.26,73521,0
2013-08-07,30.23,30.23,29.44,29.81,74286,0
2013-08-08,30,30.25,29.77,30.04,61401,0
2013-08-09,30.05,30.25,29.6,29.78,38125,0
2013-08-12,29.75,29.9,29.5,29.71,65532,0
2013-08-13,28.75,29.36,27.87,27.89,335082,0
2013-08-14,26.97,27.65,26.38,27.46,2435871,0
2013-08-15,27.22,27.4,27,27.21,419666,0
2013-08-16,27.15,27.89,27.15,27.71,369026,0
2013-08-19,27.56,27.99,27.4,27.79,244388,0
2013-08-20,27.85,28.33,27.8,28.08,310386,0
2013-08-21,27.93,28.37,27.76,28.25,146622,0
2013-08-22,28.33,28.44,28.06,28.26,214666,0
2013-08-23,28.25,28.27,27.82,27.95,360439,0
2013-08-26,27.95,28.2,27.93,28.05,206628,0
2013-08-27,27.85,28.08,27.52,27.6,161012,0
2013-08-28,27.63,27.83,27.36,27.53,227566,0
2013-08-29,27.57,28.05,27.45,27.58,146956,0
2013-08-30,27.61,27.61,26.99,27.12,275107,0
2013-09-03,27.37,27.58,26.82,26.92,194800,0
2013-09-04,26.88,27.05,26.68,26.98,292223,0
2013-09-05,27.21,27.64,27.12,27.46,277398,0
2013-09-06,27.46,27.69,26.72,27,97587,0
2013-09-09,27.1,27.27,26.98,27.05,102945,0
2013-09-10,27.14,27.96,27.01,27.94,221991,0
2013-09-11,27.99,27.99,27.46,27.63,187506,0
2013-09-12,27.54,27.92,27.35,27.6,107729,0
2013-09-13,27.72,27.79,27.39,27.5,73909,0
2013-09-16,27.68,27.83,27.44,27.54,136771,0
2013-09-17,27.5,27.52,27.24,27.35,150533,0
2013-09-18,27.34,27.7,26.98,27.57,121270,0
2013-09-19,27.65,27.78,27.4,27.53,221259,0
2013-09-20,27.66,27.74,27.21,27.4,211075,0
2013-09-23,27.31,27.41,27.1,27.27,110325,0
2013-09-24,27.3,27.62,27.08,27.33,106361,0
2013-09-25,27.32,27.69,27.17,27.5,136710,0
2013-09-26,27.44,28.12,27.38,28.02,176277,0
2013-09-27,27.91,28.04,27.51,27.82,128075,0
2013-09-30,27.6,28.35,27.51,28.24,132603,0
2013-10-01,28.35,28.69,28.2,28.69,189270,0
2013-10-02,28.51,28.65,28.28,28.65,99892,0
2013-10-03,28.63,28.7,28.3,28.35,81034,0
2013-10-04,28.25,28.59,28.01,28.43,65024,0
2013-10-07,28.26,28.26,27.71,27.75,85280,0
2013-10-08,27.83,28.05,26.81,26.84,222372,0
2013-10-09,26.84,26.94,25.92,26.12,301764,0
2013-10-10,26.15,26.16,25.45,25.75,621319,0
2013-10-11,25.8,26.37,25.66,25.88,385154,0
2013-10-14,25.87,27.14,25.76,27.04,425091,0
2013-10-15,27.04,27.06,26.41,26.64,119993,0
2013-10-16,26.86,27.04,26.74,26.93,121461,0
2013-10-17,26.91,27.29,26.76,27.23,193166,0
2013-10-18,27.43,27.7,27.22,27.61,311452,0
2013-10-21,27.68,27.71,27.38,27.61,52819,0
2013-10-22,27.73,27.92,27.54,27.75,73442,0
2013-10-23,27.69,28.34,27.67,28.28,156609,0
2013-10-24,28.36,28.49,28.08,28.26,83701,0
2013-10-25,28.21,28.3,27.67,27.77,366350,0
2013-10-28,27.9,28.29,27.7,27.88,151581,0
2013-10-29,27.99,28.02,27.77,27.93,80262,0
2013-10-30,28.3,28.3,27.74,27.88,262426,0
2013-10-31,26.5,26.8,25.22,26.5,1140138,0
2013-11-01,26.44,26.67,25.96,26.02,252914,0
2013-11-04,26.12,26.3,25.98,26.25,261721,0
2013-11-05,26.22,26.23,25.45,25.6,635699,0
2013-11-06,25.68,25.68,24.53,24.77,347480,0
2013-11-07,24.8,24.8,23.86,23.96,681085,0
2013-11-08,23.9,24.52,23.84,24.34,602839,0
2013-11-11,24.37,24.47,24.16,24.38,261451,0
2013-11-12,24.38,24.58,24.23,24.57,354233,0
2013-11-13,24.51,24.76,24.38,24.73,446417,0
2013-11-14,24.7,25.08,24.56,25.08,413688,0
2013-11-15,25.13,25.55,24.92,25.32,591474,0
2013-11-18,25.41,26.04,25.31,25.72,302301,0
2013-11-19,25.72,25.89,25.5,25.61,138805,0
2013-11-20,25.61,25.74,25.32,25.55,204068,0
2013-11-21,25.75,26.22,25.7,26.1,204612,0
2013-11-22,26.1,26.47,26.07,26.41,189482,0
2013-11-25,26.42,26.89,26.38,26.85,245850,0
2013-11-26,26.85,27.17,26.75,27.17,104155,0
2013-11-27,27.27,27.45,27.15,27.38,119900,0
2013-11-29,27.5,27.61,27.22,27.38,69223,0
2013-12-02,27.32,27.65,27.12,27.22,214431,0
2013-12-03,27.1,27.57,26.83,26.89,206596,0
2013-12-04,26.79,27.07,26.22,26.4,135932,0
2013-12-05,26.38,26.96,26.3,26.68,96917,0
2013-12-06,26.88,26.94,26.49,26.61,90140,0
2013-12-09,26.72,27.13,26.44,26.83,220931,0
2013-12-10,26.86,26.86,26.02,26.05,138835,0
2013-12-11,26.1,26.24,25.39,25.41,164819,0
2013-12-12,25.4,25.59,25.22,25.3,135520,0
2013-12-13,25.43,25.52,25.22,25.3,90671,0
2013-12-16,25.33,25.62,25.11,25.19,225904,0
2013-12-17,25.25,25.25,24.9,24.96,203067,0
2013-12-18,26.17,26.17,25,25.19,437900,0
2013-12-19,25.2,25.44,25.08,25.4,279414,0
2013-12-20,25.47,26.08,25.4,26,295735,0
2013-12-23,26.01,26.59,25.9,26.5,239453,0
2013-12-24,26.55,26.74,26.46,26.58,81344,0
2013-12-26,26.74,27.1,26.36,26.9,309172,0
2013-12-27,27.05,27.05,26.7,26.89,245262,0
2013-12-30,27,27.04,26.75,26.77,413722,0
2013-12-31,26.92,27.16,26.67,26.95,175464,0
2014-01-02,26.93,27.14,26.22,26.5,150394,0
2014-01-03,26.52,26.87,26.5,26.69,163826,0
2014-01-06,26.81,26.9,26.23,26.29,111496,0
2014-01-07,26.27,26.73,26.16,26.64,153636,0
2014-01-08,26.68,28,26.55,27.96,420442,0
2014-01-09,28.04,28.22,27.8,28.21,250814,0
2014-01-10,28.4,28.91,28.4,28.88,274937,0
2014-01-13,28.89,28.92,28.31,28.46,170029,0
2014-01-14,28.52,28.65,28.12,28.3,109692,0
2014-01-15,28.26,28.44,27.8,27.95,143784,0
2014-01-16,27.96,28.15,27.74,27.85,103194,0
2014-01-17,28.91,29.1,28.65,28.84,743351,0
2014-01-21,28.94,29.24,28.71,29.24,310052,0
2014-01-22,29.38,29.82,29.28,29.54,250785,0
2014-01-23,29.44,29.7,28.2,28.78,3790037,0
2014-01-24,28.4,28.58,27.39,27.6,484469,0
2014-01-27,27.62,27.62,26.22,26.65,431036,0
2014-01-28,26.71,26.88,26.2,26.5,273370,0
2014-01-29,26.32,26.4,25.98,26.18,274587,0
2014-01-30,26.36,26.56,26.05,26.19,212695,0
2014-01-31,25.84,26.6,25.76,26.25,345902,0
2014-02-03,26.12,26.43,25.32,25.46,308688,0
2014-02-04,25.58,25.93,25.41,25.75,178045,0
2014-02-05,25.58,25.92,25.18,25.7,183496,0
2014-02-06,24.14,24.14,21.25,22.31,1327276,0
2014-02-07,22.35,22.6,21.69,21.75,922156,0
2014-02-10,21.8,21.96,21.22,21.28,842711,0
2014-02-11,21.29,21.76,21.17,21.72,274880,0
2014-02-12,21.74,22.4,21.48,22.38,680806,0
2014-02-13,22.16,22.94,22.02,22.64,741130,0
2014-02-14,22.81,23.69,22.81,23.33,671400,0
2014-02-18,23.33,23.44,22.3,22.39,582245,0
2014-02-19,22.33,22.46,21.85,21.9,241189,0
2014-02-20,21.92,22.13,21.71,22.13,228784,0
2014-02-21,22.17,22.38,22.12,22.26,255458,0
2014-02-24,22.33,22.76,22.29,22.63,314482,0
2014-02-25,22.73,23.39,22.72,22.97,396824,0
2014-02-26,23,23.2,22.93,22.99,198332,0
2014-02-27,22.99,23.55,22.85,23.52,211645,0
2014-02-28,23.53,23.69,23.32,23.51,215779,0
2014-03-03,23.17,23.7,22.96,23.69,208041,0
2014-03-04,23.8,24.69,23.8,24.57,374862,0
2014-03-05,24.53,25.15,24.48,25.09,270605,0
2014-03-06,25.08,25.72,24.94,25.71,322027,0
2014-03-07,25.83,26.42,25.19,25.45,897509,0
2014-03-10,25.5,25.75,24.69,24.75,373090,0
2014-03-11,24.67,24.75,24.26,24.31,339044,0
2014-03-12,24.15,25.56,24.06,25.55,321046,0
2014-03-13,25.56,25.56,24.43,24.75,256607,0
2014-03-14,24.73,24.84,24.46,24.71,228394,0
2014-03-17,24.85,25.15,24.49,24.58,172854,0
2014-03-18,24.6,24.99,24.52,24.95,149069,0
2014-03-19,24.92,25.02,24.75,24.92,81146,0
2014-03-20,24.92,25.05,24.63,24.82,71928,0
2014-03-21,24.99,25.5,24.65,25.06,352809,0
2014-03-24,25.08,25.27,24.38,24.79,98284,0
2014-03-25,24.91,25.16,24.68,24.79,136284,0
2014-03-26,24.9,24.9,24.61,24.75,283500,0
2014-03-27,24.78,24.9,24.51,24.74,162297,0
2014-03-28,24.72,24.94,24.53,24.88,179450,0
2014-03-31,25.11,25.43,24.91,25.24,231262,0
2014-04-01,25.26,25.7,25.15,25.66,406891,0
2014-04-02,25.75,26.15,25.47,25.98,146025,0
2014-04-03,25.91,26.09,25.35,25.47,112511,0
2014-04-04,25.58,25.63,24.42,24.79,151939,0
2014-04-07,24.66,24.66,23.83,24.22,247129,0
2014-04-08,24.24,24.53,23.91,24.17,131426,0
2014-04-09,24.33,25.1,24.15,24.76,214565,0
2014-04-10,24.76,24.87,24.2,24.52,175990,0
2014-04-11,24.31,24.52,23.79,23.99,198970,0
2014-04-14,24.24,24.69,24.11,24.6,124201,0
2014-04-15,24.73,24.93,24.28,24.62,187978,0
2014-04-16,24.83,25,24.68,24.89,238947,0
2014-04-17,24.84,25.07,24.56,24.9,274678,0
2014-04-21,24.98,25.51,24.83,25.45,236275,0
2014-04-22,25.5,25.61,25.23,25.4,166347,0
2014-04-23,25.31,25.52,25.23,25.29,163616,0
2014-04-24,25.39,25.47,24.91,25.26,98443,0
2014-04-25,25.23,25.26,24.34,24.44,205410,0
2014-04-28,24.48,24.85,24.06,24.48,300952,0
2014-04-29,24.5,24.9,24.4,24.86,259529,0
2014-04-30,24.82,24.91,24.42,24.63,357913,0
2014-05-01,24.66,25.66,24.37,25.6,805432,0
2014-05-02,25.62,26.27,25.56,26.02,373549,0
2014-05-05,25.91,25.95,25.53,25.58,237130,0
2014-05-06,25.42,26.38,25.3,26.29,332511,0
2014-05-07,26.29,26.43,25.71,25.89,294244,0
2014-05-08,25.89,26,25.3,25.44,182407,0
2014-05-09,25.28,25.47,25,25.33,146754,0
2014-05-12,25.38,26.25,25.32,26.06,260777,0
2014-05-13,26.08,26.25,25.88,25.99,202408,0
2014-05-14,26.01,26.01,25.36,25.41,147925,0
2014-05-15,25.24,25.24,24.77,24.9,186869,0
2014-05-16,24.86,24.89,24.59,24.7,154426,0
2014-05-19,24.54,25.03,24.54,24.8,286638,0
2014-05-20,24.8,24.8,24.19,24.48,145026,0
2014-05-21,24.52,24.58,24.35,24.49,224593,0
2014-05-22,24.5,25.66,24.46,25.52,205027,0
2014-05-23,25.62,25.74,25.36,25.67,89355,0
2014-05-27,25.79,26.36,25.79,26.19,80571,0
2014-05-28,26.11,26.41,25.92,26.27,82676,0
2014-05-29,26.27,26.37,26.11,26.19,87407,0
2014-05-30,26.24,26.24,25.78,26.12,122336,0
2014-06-02,26.11,26.35,25.64,26.19,233403,0
2014-06-03,26.06,26.1,25.66,25.71,157947,0
2014-06-04,25.64,26.1,25.47,26.01,124911,0
2014-06-05,26.13,27.5,26.13,27.14,316971,0
2014-06-06,27.3,27.88,27.1,27.58,268283,0
2014-06-09,27.53,27.94,27.34,27.72,131653,0
2014-06-10,27.62,27.62,27.18,27.48,145200,0
2014-06-11,27.38,27.48,27.21,27.35,82870,0
2014-06-12,27.27,27.34,26.69,27.04,265404,0
2014-06-13,27.1,27.56,26.76,27.43,259551,0
2014-06-16,27.48,27.98,27.38,27.79,189650,0
2014-06-17,27.66,28.04,27.61,27.98,273427,0
2014-06-18,27.98,28.66,27.9,28.63,218221,0
2014-06-19,28.76,28.82,28.23,28.47,200881,0
2014-06-20,28.35,28.79,28.34,28.55,411849,0
2014-06-23,28.52,28.54,28.15,28.26,156907,0
2014-06-24,28.15,28.8,28.11,28.32,192600,0
2014-06-25,28.16,28.37,27.67,27.95,174263,0
2014-06-26,27.9,27.92,27.47,27.51,232458,0
2014-06-27,27.4,28.51,27.4,28,1050603,0
2014-06-30,28.01,28.3,27.66,28.1,314891,0
2014-07-01,28.26,29.02,28.26,28.44,286270,0
2014-07-02,28.37,28.66,28.09,28.15,121300,0
2014-07-03,28.19,28.67,28.13,28.58,76098,0
2014-07-07,28.85,28.85,28.27,28.52,169411,0
2014-07-08,28.44,28.44,27.7,28,250289,0
2014-07-09,28.06,28.25,27.67,27.72,153844,0
2014-07-10,27.25,27.48,27.11,27.28,147494,0
2014-07-11,27.22,27.31,26.9,26.91,162896,0
2014-07-14,27.15,27.48,27,27.07,165536,0
2014-07-15,27.14,27.8,26.95,27.74,172595,0
2014-07-16,27.78,28,27.53,27.82,143870,0
2014-07-17,27.56,27.96,27.5,27.56,184813,0
2014-07-18,27.48,27.75,27.34,27.68,92996,0
2014-07-21,27.47,27.77,27.38,27.69,118777,0
2014-07-22,27.78,28.3,27.78,28.22,137151,0
2014-07-23,28.21,28.61,28.02,28.31,149626,0
2014-07-24,28.28,28.39,27.79,27.86,117782,0
2014-07-25,27.65,27.74,27.18,27.23,148723,0
2014-07-28,27.19,27.31,26.64,26.65,230786,0
2014-07-29,26.66,26.94,26.53,26.55,187086,0
2014-07-30,27.51,27.96,27.2,27.6,465607,0
2014-07-31,26.17,26.17,23.56,25.14,1491446,0
2014-08-01,24.93,25.19,24.47,24.51,325284,0
2014-08-04,24.65,24.72,24.27,24.65,246031,0
2014-08-05,24.55,24.98,24.14,24.36,169298,0
2014-08-06,24.13,24.9,24.09,24.61,160809,0
2014-08-07,24.74,24.98,24.59,24.61,147788,0
2014-08-08,24.65,24.95,24.62,24.93,105872,0
2014-08-11,25,25.38,24.78,24.84,198248,0
2014-08-12,24.79,25.43,24.79,25.32,207098,0
2014-08-13,25.52,25.89,25.29,25.58,145045,0
2014-08-14,25.63,25.69,25.27,25.55,124241,0
2014-08-15,25.84,25.84,25.06,25.29,162035,0
2014-08-18,25.56,25.66,25.2,25.65,286067,0
2014-08-19,25.86,26.17,25.68,25.86,222518,0
2014-08-20,25.76,25.88,25.29,25.51,103584,0
2014-08-21,25.54,25.54,24.95,25.29,120903,0
2014-08-22,25.26,25.45,24.88,25.27,101363,0
2014-08-25,25.49,25.62,25.17,25.26,63450,0
2014-08-26,25.26,25.26,25.01,25.12,91404,0
2014-08-27,25.19,25.19,24.92,25,70108,0
2014-08-28,24.97,25.21,24.89,24.94,77955,0
2014-08-29,24.92,25.23,24.78,25.18,63660,0
2014-09-02,25.29,25.7,25.19,25.45,179805,0
2014-09-03,25.58,25.58,25.09,25.16,77859,0
2014-09-04,25.2,25.98,25.09,25.92,185057,0
2014-09-05,25.81,26.08,25.73,25.93,73277,0
2014-09-08,25.91,26.53,25.91,26.52,174924,0
2014-09-09,26.44,26.55,25.8,25.88,107557,0
2014-09-10,25.88,26.2,25.71,26.15,148213,0
2014-09-11,26.09,26.4,25.87,26.12,101384,0
2014-09-12,26.17,26.33,25.86,25.97,100735,0
2014-09-15,25.92,26.15,25.5,25.54,139426,0
2014-09-16,25.43,25.76,25.34,25.41,92197,0
2014-09-17,25.49,25.95,25.4,25.76,94678,0
2014-09-18,25.87,26.2,25.87,26.18,82766,0
2014-09-19,26.41,26.71,25.42,25.83,440649,0
2014-09-22,25.67,25.67,25.14,25.56,110542,0
2014-09-23,25.41,25.56,25.24,25.24,143509,0
2014-09-24,25.22,25.37,24.69,25.16,73611,0
2014-09-25,24.73,24.77,23.07,23.73,584986,0
2014-09-26,23.74,24,22.72,23.19,428170,0
2014-09-29,22.87,23.19,22.87,23.03,221354,0
2014-09-30,23.07,23.47,22.74,22.79,323513,0
2014-10-01,22.81,22.81,22.04,22.11,245433,0
2014-10-02,22.13,22.74,21.9,22.59,96780,0
2014-10-03,22.86,22.97,22.48,22.48,106832,0
2014-10-06,22.52,22.81,22.15,22.16,107199,0
2014-10-07,22.01,22.11,21.74,21.76,171497,0
2014-10-08,21.67,22.25,21.37,22.15,121992,0
2014-10-09,22.18,22.18,21.15,21.16,202366,0
2014-10-10,21.04,21.65,20.83,20.97,194250,0
2014-10-13,20.98,21.36,20.72,20.95,187511,0
2014-10-14,21.13,21.56,20.85,20.88,219034,0
2014-10-15,20.57,21.24,20.06,21.02,242060,0
2014-10-16,20.68,22.03,20.65,21.8,338854,0
2014-10-17,22.12,22.29,21.81,22.11,159465,0
2014-10-20,22,22.37,21.96,22.34,143122,0
2014-10-21,22.52,22.85,22.22,22.82,112781,0
2014-10-22,22.93,22.96,22.34,22.39,173687,0
2014-10-23,22.68,23,22.44,22.63,128549,0
2014-10-24,22.72,22.72,22.06,22.12,218220,0
2014-10-27,21.97,22.59,21.79,22.37,137746,0
2014-10-28,22.56,23.13,22.33,23.03,184731,0
2014-10-29,23.08,23.38,21.98,22,298199,0
2014-10-30,21.83,21.83,19.82,19.89,808126,0
2014-10-31,20.25,20.73,19.57,20.61,626022,0
2014-11-03,20.6,21.07,20.53,20.83,363455,0
2014-11-04,20.83,21.81,20.68,21.55,377028,0
2014-11-05,21.73,22.14,21.62,21.81,414185,0
2014-11-06,21.76,22.27,21.45,22.2,272118,0
2014-11-07,22.2,22.68,21.89,22.39,266159,0
2014-11-10,22.37,23.08,22.27,22.9,327796,0
2014-11-11,22.95,22.95,22.13,22.25,231669,0
2014-11-12,22.2,22.89,21.92,22.82,270287,0
2014-11-13,22.95,22.95,22.3,22.55,116755,0
2014-11-14,22.52,22.64,22.13,22.28,165567,0
2014-11-17,22.28,22.3,21.77,22.09,130807,0
2014-11-18,22.05,22.45,21.99,22.32,97553,0
2014-11-19,22.27,22.78,22.02,22.72,191751,0
2014-11-20,22.54,22.61,22.37,22.54,143977,0
2014-11-21,22.81,23.02,22.48,22.8,151704,0
2014-11-24,22.78,23.96,22.78,23.87,687306,0
2014-11-25,23.88,23.88,22.73,22.76,269262,0
2014-11-26,22.83,23,22.28,22.64,169968,0
2014-11-28,22.83,22.83,22.44,22.51,88475,0
2014-12-01,22.45,22.56,21.86,22.02,168346,0
2014-12-02,22.14,22.49,22.14,22.27,263511,0
2014-12-03,22.25,22.44,21.78,22.25,255639,0
2014-12-04,22.28,22.34,21.76,22.32,149551,0
2014-12-05,22.31,22.55,22.08,22.18,126315,0
2014-12-08,22.22,22.22,21.8,21.81,145394,0
2014-12-09,21.57,21.69,21.32,21.51,251504,0
2014-12-10,21.53,21.65,20.33,20.37,557069,0
2014-12-11,20.42,20.91,20.39,20.73,416430,0
2014-12-12,20.54,21.8,20.54,21.69,669848,0
2014-12-15,21.88,22.26,21.75,22.09,311651,0
2014-12-16,22.11,22.24,21.76,21.86,327174,0
2014-12-17,21.98,22.06,21.21,21.84,280484,0
2014-12-18,22.1,22.58,22.06,22.41,271002,0
2014-12-19,22.4,22.54,22.08,22.5,597320,0
2014-12-22,22.52,22.52,22.2,22.45,232402,0
2014-12-23,22.47,23.11,22.43,23.05,202138,0
2014-12-24,23.1,23.25,22.86,23.09,92826,0
2014-12-26,23.1,23.77,23.01,23.61,157717,0
2014-12-29,23.63,23.89,23.36,23.39,217752,0
2014-12-30,23.32,23.57,23.03,23.42,150773,0
2014-12-31,23.56,23.7,23.25,23.35,179034,0
2015-01-02,23.53,23.53,22.43,22.97,262325,0
2015-01-05,22.95,22.96,21.82,21.93,268588,0
2015-01-06,22,22.05,21.03,21.5,226199,0
2015-01-07,21.67,21.8,21.08,21.21,173740,0
2015-01-08,21.46,21.6,21.19,21.45,317539,0
2015-01-09,22.55,22.98,21.94,22.34,526203,0
2015-01-12,22.34,24.15,22.34,23.9,650562,0
2015-01-13,24.03,24.21,23.43,23.82,588488,0
2015-01-14,23.49,23.6,22.11,22.15,399006,0
2015-01-15,22.21,22.47,21.05,21.16,346145,0
2015-01-16,21.08,21.97,21.08,21.94,195852,0
2015-01-20,22.1,22.1,21.3,21.77,286961,0
2015-01-21,21.78,21.99,21.3,21.41,170566,0
2015-01-22,21.55,22.11,21.44,22.11,211858,0
2015-01-23,22,22.24,21.74,22.09,183144,0
2015-01-26,22.11,22.29,21.92,22.29,176518,0
2015-01-27,22.1,22.27,21.74,22.21,133812,0
2015-01-28,22.48,22.48,21.38,21.43,212002,0
2015-01-29,21.43,21.51,21.04,21.26,130437,0
2015-01-30,21.04,21.13,20.26,20.32,301778,0
2015-02-02,20.32,20.87,20.2,20.86,243955,0
2015-02-03,20.88,22,20.87,21.95,336939,0
2015-02-04,21.88,21.92,21.54,21.8,203544,0
2015-02-05,22.56,24.17,22.54,23.49,498140,0
2015-02-06,23.62,23.72,23.32,23.63,256488,0
2015-02-09,23.61,23.84,23.43,23.65,136322,0
2015-02-10,23.89,23.89,23.48,23.66,193453,0
2015-02-11,23.75,25.04,23.68,24.97,276795,0
2015-02-12,25.23,25.45,24.89,25.39,303050,0
2015-02-13,25.4,25.62,25.17,25.41,154896,0
2015-02-17,25.41,25.41,24.98,25.01,178409,0
2015-02-18,24.87,25.72,24.81,25.26,130883,0
2015-02-19,25.3,25.55,24.95,24.99,115010,0
2015-02-20,24.94,25.03,24.5,24.91,130942,0
2015-02-23,24.91,24.91,24.51,24.82,128547,0
2015-02-24,24.84,25.22,24.84,25.08,171601,0
2015-02-25,25.06,25.36,25.03,25.2,141522,0
2015-02-26,25.2,25.49,25.09,25.43,119201,0
2015-02-27,25.37,26,25.25,25.67,207259,0
2015-03-02,25.68,25.97,25.59,25.74,281600,0
2015-03-03,25.75,25.77,24.94,25.09,157500,0
2015-03-04,24.99,25.16,24.69,24.98,103200,0
2015-03-05,24.96,25.58,24.56,25.49,181000,0
2015-03-06,25.38,25.63,25.32,25.39,167900,0
2015-03-09,25.36,25.59,25.34,25.5,80700,0
2015-03-10,25.18,25.27,24.78,24.93,178000,0
2015-03-11,25,25.53,24.93,25.47,174100,0
2015-03-12,25.64,25.98,25.45,25.88,79500,0
2015-03-13,25.87,26,25.51,25.85,275800,0
2015-03-16,25.99,25.99,25.64,25.73,130400,0
2015-03-17,25.59,26.24,25.5,26.21,328400,0
2015-03-18,26,26.47,25.7,26.44,181400,0
2015-03-19,26.47,26.73,26.23,26.33,103400,0
2015-03-20,26.5,26.5,25.93,26.31,384000,0
2015-03-23,26.27,26.48,26.16,26.23,218300,0
2015-03-24,26.19,26.35,26.05,26.11,130400,0
2015-03-25,26.17,26.32,25.64,25.65,140800,0
2015-03-26,25.52,25.76,25.34,25.72,127900,0
2015-03-27,25.68,25.91,25.07,25.25,207600,0
2015-03-30,25.31,25.36,25.1,25.19,168700,0
2015-03-31,25.06,25.36,25.06,25.27,190809,0
2015-04-01,25.17,25.18,24.44,24.89,214700,0
2015-04-02,24.89,24.97,24.05,24.15,196300,0
2015-04-06,24.02,24.57,24.02,24.36,157500,0
2015-04-07,24.5,24.69,24.15,24.19,99717,0
2015-04-08,24.18,24.31,23.43,24,215500,0
2015-04-09,24,24.34,23.76,24.32,149485,0
2015-04-10,24.44,24.47,24.27,24.39,179700,0
2015-04-13,24.34,24.66,24.22,24.42,201400,0
2015-04-14,24.26,24.66,24.13,24.5,215700,0
2015-04-15,24.64,25.03,24.42,24.91,108186,0
2015-04-16,24.87,25.06,24.68,24.71,79577,0
2015-04-17,24.55,24.66,23.88,24.6,180900,0
2015-04-20,24.73,25.7,24.73,25.46,236792,0
2015-04-21,25.53,25.53,24.94,25.32,105819,0
2015-04-22,25.33,25.35,24.83,25.07,65150,0
2015-04-23,24.95,25.52,24.85,25.28,70300,0
2015-04-24,25.32,25.32,24.94,25.22,78334,0
2015-04-27,25.15,25.38,24.68,24.85,151400,0
2015-04-28,24.88,25.3,24.66,25.22,196100,0
2015-04-29,25.13,25.13,24.26,24.3,181600,0
2015-04-30,25,25.39,24.17,24.47,393100,0
2015-05-01,24.51,25.28,24.39,24.92,248800,0
2015-05-04,24.92,25.4,24.84,25.16,145800,0
2015-05-05,25.13,25.29,24.25,24.35,150800,0
2015-05-06,24.42,24.75,24.07,24.71,134851,0
2015-05-07,24.65,25.62,24.65,25.45,269331,0
2015-05-08,25.7,25.85,25.16,25.2,143000,0
2015-05-11,25.22,25.83,25.22,25.67,247700,0
2015-05-12,25.54,25.87,25.11,25.69,149640,0
2015-05-13,25.69,25.69,25.05,25.13,85400,0
2015-05-14,25.2,25.76,25.1,25.68,97200,0
2015-05-15,25.63,25.76,25.16,25.63,131506,0
2015-05-18,25.75,26.29,25.36,26.14,137804,0
2015-05-19,26.02,26.37,25.56,26.35,163800,0
2015-05-20,26.31,26.31,25.69,25.72,73400,0
2015-05-21,25.72,25.88,25.51,25.8,64500,0
2015-05-22,25.68,25.69,24.95,25,99900,0
2015-05-26,24.87,24.98,24.39,24.66,143568,0
2015-05-27,24.67,25.44,24.4,25.41,160600,0
2015-05-28,25.32,25.42,24.9,25.3,84883,0
2015-05-29,25.3,25.31,24.71,24.87,231000,0
2015-06-01,24.99,25.36,24.68,25.34,89155,0
2015-06-02,25.26,25.7,25.14,25.61,111330,0
2015-06-03,25.67,26.39,25.55,26.26,158000,0
2015-06-04,26.26,27.42,26.09,27.4,400400,0
2015-06-05,27.47,28.32,26.92,28.29,299400,0
2015-06-08,28.33,28.51,27.69,27.76,169200,0
2015-06-09,27.81,28.17,27.29,27.58,189328,0
2015-06-10,27.76,28.24,27.53,27.91,96826,0
2015-06-11,27.81,28.05,27.22,27.3,111875,0
2015-06-12,27.21,27.4,26.95,27,163800,0
2015-06-15,26.7,27.17,26.48,26.9,103900,0
2015-06-16,26.84,26.89,26.47,26.56,95800,0
2015-06-17,26.61,26.78,26.25,26.46,101200,0
2015-06-18,26.56,27.1,26.41,26.91,146400,0
2015-06-19,26.93,26.99,26.77,26.85,192500,0
2015-06-22,27.16,27.68,27.1,27.34,234700,0
2015-06-23,27.42,27.42,27.12,27.25,75184,0
2015-06-24,27.25,27.25,26.59,26.77,72500,0
2015-06-25,26.92,26.97,26.2,26.47,97700,0
2015-06-26,26.55,26.56,25.99,26.09,238000,0
2015-06-29,25.8,26.31,25.21,25.24,143900,0
2015-06-30,25.47,26.11,25.43,25.8,168294,0
2015-07-01,26.1,26.26,25.6,25.86,97600,0
2015-07-02,25.95,26.09,25.33,25.6,56300,0
2015-07-06,25.32,25.69,24.88,25.17,105400,0
2015-07-07,25.21,25.32,24.73,25.12,194500,0
2015-07-08,24.74,25.14,24.37,24.7,203000,0
2015-07-09,24.95,25.19,24.43,24.57,172100,0
2015-07-10,24.97,25.05,24.66,24.99,129500,0
2015-07-13,25,26.15,24.85,26.12,266000,0
2015-07-14,26.16,26.49,25.92,26.08,90228,0
2015-07-15,26.12,26.15,25.6,25.61,83133,0
2015-07-16,25.84,26.25,25.58,25.75,95300,0
2015-07-17,25.75,26.03,25.28,25.46,95200,0
2015-07-20,25.57,25.76,25.3,25.5,68700,0
2015-07-21,25.53,26.56,25.49,26.1,105600,0
2015-07-22,26.04,26.19,25.57,25.65,57800,0
2015-07-23,25.77,25.92,25.01,25.05,96800,0
2015-07-24,24.87,25.19,24.58,24.66,103700,0
2015-07-27,24.53,24.78,24.38,24.65,64900,0
2015-07-28,24.87,25.95,24.28,25.41,126100,0
2015-07-29,25.47,26.95,25.47,26.19,317400,0
2015-07-30,26.11,26.81,25.72,26.18,213800,0
2015-07-31,26.21,26.62,25.58,26.18,126500,0
2015-08-03,26.19,26.3,25.78,26.03,91704,0
2015-08-04,24.33,24.8,24.11,24.39,990400,0
2015-08-05,24.57,25.39,24.57,24.86,1518100,0
2015-08-06,25.02,25.18,24.76,24.98,342011,0
2015-08-07,24.75,24.94,23.96,24.12,144600,0
2015-08-10,24.27,24.81,24.27,24.6,96900,0
2015-08-11,24.37,24.67,24.18,24.41,88571,0
2015-08-12,24.29,24.33,23.64,24.02,93300,0
2015-08-13,24.05,24.18,23.78,23.89,52600,0
2015-08-14,23.83,24.45,23.77,24.4,114000,0
2015-08-17,24.28,24.4,24.01,24.05,115200,0
2015-08-18,24.09,24.13,23.85,23.9,128300,0
2015-08-19,23.81,24.08,23.53,23.73,89700,0
2015-08-20,23.49,23.52,22.78,22.84,81000,0
2015-08-21,22.44,22.8,22.01,22.34,248900,0
2015-08-24,20.92,21.96,20.6,21.1,331167,0
2015-08-25,21.81,21.81,20.73,20.81,180200,0
2015-08-26,21.42,21.42,20.64,21.22,262200,0
2015-08-27,21.45,21.91,21.15,21.8,157100,0
2015-08-28,21.72,22.05,21.48,21.69,155900,0
2015-08-31,21.52,21.95,21.52,21.68,104600,0
2015-09-01,21.18,21.39,20.09,20.34,258200,0
2015-09-02,20.62,20.77,20.21,20.53,227900,0
2015-09-03,20.56,21.06,20.56,20.85,98900,0
2015-09-04,20.56,21.06,20.56,20.85,50300,0
2015-09-08,21.25,21.28,20.88,21.08,109500,0
2015-09-09,21.26,21.29,20.81,21,101100,0
2015-09-10,21.06,21.37,20.72,20.98,102689,0
2015-09-11,20.83,21.17,20.75,21.08,95300,0
2015-09-14,21.11,21.18,20.65,20.69,86800,0
2015-09-15,20.69,21.46,20.69,21.33,61200,0
2015-09-16,21.31,21.35,21.09,21.26,73600,0
2015-09-17,21.18,21.56,21.12,21.32,104278,0
2015-09-18,20.96,21.12,20.75,20.97,403200,0
2015-09-21,21.09,21.26,20.71,21,148300,0
2015-09-22,20.7,20.94,19.69,19.99,306500,0
2015-09-23,19.98,20.05,19.21,19.32,123400,0
2015-09-24,19.19,19.21,18.61,18.99,252216,0
2015-09-25,19.22,19.32,18.83,18.85,194200,0
2015-09-28,18.68,18.86,18.5,18.52,136593,0
2015-09-29,18.57,18.7,18.36,18.5,150300,0
2015-09-30,18.72,18.72,18.24,18.4,147100,0
2015-10-01,18.45,18.46,16.65,17.03,506300,0
2015-10-02,16.81,17.64,16.54,17.56,503000,0
2015-10-05,17.61,18.63,17.61,18.59,204824,0
2015-10-06,18.6,18.88,18.39,18.47,167000,0
2015-10-07,18.56,18.75,18.32,18.6,341600,0
2015-10-08,18.68,18.83,18.53,18.68,154600,0
2015-10-09,18.8,19.22,18.75,19.06,159200,0
2015-10-12,18.99,18.99,18.64,18.67,96324,0
2015-10-13,18.41,18.55,17.88,17.91,151400,0
2015-10-14,17.85,18.44,17.84,18.14,136500,0
2015-10-15,18.12,18.31,17.9,18.21,141500,0
2015-10-16,18.2,18.28,17.81,18.11,167600,0
2015-10-19,17.85,18.16,17.76,18.04,161259,0
2015-10-20,18.03,18.39,18.03,18.37,256426,0
2015-10-21,18.45,18.73,18.19,18.21,149500,0
2015-10-22,18.26,18.37,17.69,17.8,156500,0
2015-10-23,17.89,18,17.65,17.8,156100,0
2015-10-26,17.72,17.88,17.39,17.67,152200,0
2015-10-27,11.2,12,8.91,9.34,4733100,0
2015-10-28,9.36,10.2,9.36,9.99,2664800,0
2015-10-29,9.93,10.21,9.77,10.19,1397800,0
2015-10-30,10.2,10.9,10.2,10.64,677600,0
2015-11-02,10.65,11.5,10.65,11.37,541005,0
2015-11-03,11.26,11.44,10.99,11.14,425800,0
2015-11-04,11.15,11.19,10.5,10.79,338240,0
2015-11-05,10.79,10.93,10.39,10.76,738000,0
2015-11-06,10.75,11.34,10.75,11.04,552400,0
2015-11-09,11.05,11.09,10.8,11,388613,0
2015-11-10,10.98,11.11,10.79,10.97,271200,0
2015-11-11,11,11.04,10.69,10.79,157700,0
2015-11-12,10.79,10.85,10.47,10.51,214800,0
2015-11-13,10.48,10.69,10.37,10.48,158700,0
2015-11-16,10.47,10.58,10,10.2,421100,0
2015-11-17,10.2,10.55,10.09,10.19,234700,0
2015-11-18,10.3,10.61,10.21,10.61,223600,0
2015-11-19,10.58,10.83,10.51,10.68,297300,0
2015-11-20,10.78,11,10.32,10.49,314800,0
2015-11-23,10.58,10.68,10.34,10.5,232300,0
2015-11-24,10.75,10.87,10.5,10.72,477900,0
2015-11-25,10.72,10.96,10.66,10.93,266900,0
2015-11-27,10.94,10.97,10.85,10.87,84700,0
2015-11-30,10.88,11.22,10.87,11.02,521200,0
2015-12-01,11.1,11.24,10.97,11.2,608067,0
2015-12-02,11.19,11.29,10.92,11.23,457394,0
2015-12-03,11.24,11.3,10.68,10.88,464706,0
2015-12-04,10.86,10.88,10.59,10.64,236200,0
2015-12-07,10.71,10.88,10.48,10.53,245000,0
2015-12-08,10.41,10.45,10.02,10.15,283963,0
2015-12-09,10.1,10.43,9.94,10.06,204700,0
2015-12-10,10.04,10.54,10.04,10.38,405900,0
2015-12-11,10.19,10.2,9.68,9.83,236600,0
2015-12-14,9.86,9.86,9.47,9.65,382576,0
2015-12-15,9.67,9.91,9.49,9.63,361300,0
2015-12-16,9.65,10.08,9.65,9.95,418500,0
2015-12-17,9.99,10.11,9.83,9.86,344800,0
2015-12-18,9.74,9.78,9.03,9.37,944400,0
2015-12-21,9.38,9.81,9.36,9.51,274300,0
2015-12-22,9.5,9.62,9.36,9.45,310613,0
2015-12-23,9.49,9.71,9.45,9.6,268000,0
2015-12-24,9.62,9.82,9.62,9.69,101621,0
2015-12-28,9.64,9.65,9.23,9.32,238484,0
2015-12-29,9.3,9.47,9.23,9.39,226345,0
2015-12-30,9.31,9.5,9.29,9.37,164389,0
2015-12-31,9.39,9.58,9.3,9.43,209590,0
2016-01-04,9.25,9.6,9.18,9.57,353596,0
2016-01-05,9.66,9.73,9.38,9.7,288058,0
2016-01-06,9.53,9.6,9.27,9.29,186706,0
2016-01-07,9.02,9.3,8.82,9.07,308661,0
2016-01-08,9.15,9.17,8.97,8.99,384781,0
2016-01-11,8.99,9.02,8.8,8.96,309365,0
2016-01-12,8.93,8.93,7.14,7.49,787181,0
2016-01-13,6.9,7.14,6.5,6.75,832294,0
2016-01-14,6.8,7.16,6.45,7.07,294331,0
2016-01-15,6.81,7.17,6.7,7.11,322793,0
2016-01-19,7.18,7.31,6.95,7.15,370800,0
2016-01-20,7.01,7.02,6.39,6.67,745062,0
2016-01-21,6.65,7.1,6.575,6.84,606832,0
2016-01-22,6.97,7.38,6.97,7.25,362293,0
2016-01-25,7.23,7.2603,6.96,6.99,187776,0
2016-01-26,7.12,7.8,7,7.78,1036722,0
2016-01-27,7.77,7.889,7.5,7.56,331082,0
2016-01-28,7.63,7.72,7.37,7.55,220244,0
2016-01-29,7.56,7.99,7.5,7.92,381616,0
2016-02-01,7.89,8.28,7.69,8.21,534954,0
2016-02-02,8.21,8.21,7.83,7.88,324451,0
2016-02-03,8.06,8.2,7.76,7.87,549531,0
2016-02-04,8.5,11.68,8.5,10.43,2235812,0
2016-02-05,10.17,10.47,9.74,10.09,611098,0
2016-02-08,9.93,10.31,9.47,10.27,420920,0
2016-02-09,10.13,10.38,9.6534,10.29,394998,0
2016-02-10,10.38,10.68,9.94,10.41,561088,0
2016-02-11,10.12,10.39,9.65,10.23,270864,0
2016-02-12,10.56,11.37,10.52,11.14,395312,0
2016-02-16,11.99,12.96,10.93,11.64,861867,0
2016-02-17,11.66,12.14,11.66,11.9,497512,0
2016-02-18,12.02,12.02,11.46,11.52,414500,0
2016-02-19,11.45,11.69,10.91,11.43,332389,0
2016-02-22,11.46,11.99,11.3,11.76,481990,0
2016-02-23,11.7,11.84,11.1696,11.44,210677,0
2016-02-24,11.27,11.69,10.98,11.68,233642,0
2016-02-25,11.67,11.81,11.07,11.72,380510,0
2016-02-26,11.82,12.41,11.82,11.99,219220,0
2016-02-29,12.05,12.15,11.45,11.66,512247,0
2016-03-01,11.69,12.115,11.5811,11.84,391485,0
2016-03-02,11.7,11.98,11.56,11.79,203907,0
2016-03-03,11.62,12.26,11.62,12,303573,0
2016-03-04,12,12.84,11.99,12.37,321861,0
2016-03-07,12.28,12.83,12.28,12.67,321508,0
2016-03-08,12.58,12.64,11.97,12.02,334893,0
2016-03-09,12.08,12.41,11.94,12.05,131033,0
2016-03-10,12.06,12.1562,11.79,12.08,171877,0
2016-03-11,12.19,12.46,12.18,12.34,206727,0
2016-03-14,12.32,12.52,12.05,12.26,264134,0
2016-03-15,12.22,12.22,11.79,11.88,356503,0
2016-03-16,11.88,12.625,11.77,12.52,273410,0
2016-03-17,12.56,12.9,12.355,12.82,256931,0
2016-03-18,12.88,13.67,12.605,13.52,622370,0
2016-03-21,13.45,13.65,12.88,13.26,272066,0
2016-03-22,13.14,13.27,12.64,13.13,177115,0
2016-03-23,13.08,13.08,12.59,12.59,247609,0
2016-03-24,12.51,12.6655,12.1,12.59,295651,0
2016-03-28,12.48,12.59,11.94,12.21,371212,0
2016-03-29,12.13,13,11.96,12.83,220290,0
2016-03-30,12.88,13.02,12.72,12.72,171017,0
2016-03-31,12.69,12.83,12.25,12.46,435420,0
2016-04-01,12.3,12.49,12,12.36,178900,0
2016-04-04,12.49,12.82,12.1832,12.31,238865,0
2016-04-05,12.11,12.31,11.77,12.04,404594,0
2016-04-06,12.09,12.09,11.32,11.79,185760,0
2016-04-07,11.69,11.81,11.4,11.45,828761,0
2016-04-08,11.56,11.85,11.37,11.6,344615,0
2016-04-11,11.68,11.93,11.45,11.55,239227,0
2016-04-12,11.56,12.11,11.56,11.75,252476,0
2016-04-13,11.91,12.7286,11.75,12.46,347118,0
2016-04-14,12.49,12.5,11.94,12.12,190625,0
2016-04-15,12.07,12.35,11.9768,12.2,240906,0
2016-04-18,12.14,12.42,12.05,12.28,152775,0
2016-04-19,12.4,12.65,12.4,12.55,149330,0
2016-04-20,12.55,12.78,12.55,12.72,196823,0
2016-04-21,12.62,12.78,12.15,12.21,179876,0
2016-04-22,12.3,12.79,12.3,12.38,201656,0
2016-04-25,12.3,12.4,11.695,12.24,288331,0
2016-04-26,12.24,12.52,12.03,12.46,158284,0
2016-04-27,12.45,12.65,12.4,12.58,214846,0
2016-04-28,12.52,12.52,11.965,12.02,230361,0
2016-04-29,11.98,12.42,11.59,11.82,337805,0
2016-05-02,11.96,11.96,11.34,11.45,365029,0
2016-05-03,11.42,11.5,11,11.45,219388,0
2016-05-04,10.88,11.54,10.23,10.27,487181,0
2016-05-05,7.53,7.85,7,7.32,2693741,0
2016-05-06,7.39,8.06,7.32,8.05,1588738,0
2016-05-09,8.02,8.24,7.8408,8.11,498786,0
2016-05-10,8.21,8.28,8.09,8.24,480897,0
2016-05-11,8.26,8.35,8.03,8.21,334915,0
2016-05-12,8.27,8.5,7.83,8.12,550688,0
2016-05-13,8.41,8.44,7.75,7.79,409406,0
2016-05-16,7.9,8.0197,7.755,7.81,330260,0
2016-05-17,7.75,8.06,7.61,7.74,409098,0
2016-05-18,7.71,7.76,7.5501,7.64,194045,0
2016-05-19,7.54,7.66,7.37,7.53,277472,0
2016-05-20,7.6,7.89,7.6,7.7,288464,0
2016-05-23,7.73,7.96,7.67,7.68,355153,0
2016-05-24,7.78,8.02,7.68,7.9,264752,0
2016-05-25,7.94,8.06,7.92,8,306953,0
2016-05-26,8.06,8.14,7.86,7.9,299809,0
2016-05-27,7.91,8.14,7.91,8,355694,0
2016-05-31,8.01,8.3189,8.01,8.05,336323,0
2016-06-01,8.02,8.08,7.85,8.03,311606,0
2016-06-02,8,8.03,7.79,7.91,305769,0
2016-06-03,7.91,7.98,7.68,7.85,388686,0
2016-06-06,7.88,8.25,7.88,8.19,311086,0
2016-06-07,8.17,8.34,8.16,8.2,205385,0
2016-06-08,8.2,8.365,8.2,8.24,232030,0
2016-06-09,8.17,8.27,7.94,8.09,215097,0
2016-06-10,7.95,7.95,7.59,7.61,304276,0
2016-06-13,7.58,7.685,7.47,7.53,244439,0
2016-06-14,7.5,7.63,7.4,7.45,269384,0
2016-06-15,7.53,7.78,7.41,7.55,290235,0
2016-06-16,7.49,7.49,7.23,7.46,210950,0
2016-06-17,7.48,7.8,7.4001,7.69,572093,0
2016-06-20,7.88,8.25,7.8537,8.08,233253,0
2016-06-21,7.93,8.07,7.6,7.67,248456,0
2016-06-22,7.71,7.85,7.64,7.71,332894,0
2016-06-23,7.82,8.01,7.8,7.92,280099,0
2016-06-24,7.34,7.51,7.2,7.41,1047827,0
2016-06-27,7.3,7.3001,6.67,6.82,495752,0
2016-06-28,6.93,7.044,6.78,6.96,412922,0
2016-06-29,7.14,7.55,6.96,7.43,402630,0
2016-06-30,7.45,7.53,7.06,7.46,301631,0
2016-07-01,7.45,7.91,7.39,7.79,251484,0
2016-07-05,7.71,7.728,7.31,7.39,196092,0
2016-07-06,7.35,7.64,7.2,7.63,286617,0
2016-07-07,7.63,7.88,7.59,7.82,313013,0
2016-07-08,7.97,8.36,7.9,8.31,246995,0
2016-07-11,8.33,8.48,8.2601,8.41,272332,0
2016-07-12,8.5,8.72,8.43,8.51,738070,0
2016-07-13,8.56,8.825,8.3601,8.79,288613,0
2016-07-14,9.15,9.15,8.7,8.71,229924,0
2016-07-15,8.75,8.87,8.62,8.87,209153,0
2016-07-18,8.8,8.96,8.71,8.93,224259,0
2016-07-19,8.87,9.03,8.83,8.83,224776,0
2016-07-20,8.84,9,8.68,8.76,225944,0
2016-07-21,8.67,8.95,8.67,8.85,479090,0
2016-07-22,8.79,8.99,8.655,8.8,254201,0
2016-07-25,8.76,8.975,8.55,8.57,351595,0
2016-07-26,8.61,8.92,8.605,8.87,160537,0
2016-07-27,8.87,9,8.74,8.99,307844,0
2016-07-28,7.33,7.475,6.86,7.27,1512502,0
2016-07-29,7.25,7.67,7.21,7.57,383233,0
2016-08-01,7.57,7.65,7.43,7.53,234391,0
2016-08-02,7.5,7.54,7.18,7.19,259591,0
2016-08-03,7.19,7.59,7.19,7.47,279841,0
2016-08-04,7.48,7.58,7.32,7.34,152632,0
2016-08-05,7.41,7.82,7.3984,7.69,404233,0
2016-08-08,7.7,7.88,7.7,7.77,138838,0
2016-08-09,7.8,7.8,7.6,7.7,244021,0
2016-08-10,7.74,7.745,7.43,7.52,325089,0
2016-08-11,7.6,7.75,7.52,7.68,206443,0
2016-08-12,7.67,7.74,7.55,7.66,240644,0
2016-08-15,7.72,7.83,7.685,7.7,121363,0
2016-08-16,7.66,7.835,7.6,7.8,379767,0
2016-08-17,7.8,7.88,7.63,7.73,94835,0
2016-08-18,7.76,8.13,7.68,8.11,425680,0
2016-08-19,8.06,8.18,7.93,8.16,220524,0
2016-08-22,8.09,8.185,7.96,8.16,235926,0
2016-08-23,8.24,8.35,8.19,8.23,132892,0
2016-08-24,8.18,8.31,8.065,8.23,129018,0
2016-08-25,8.17,8.22,8.09,8.13,142262,0
2016-08-26,8.16,8.2405,7.97,8.03,152109,0
2016-08-29,8.03,8.21,8.02,8.12,89387,0
2016-08-30,8.12,8.37,8.11,8.36,82498,0
2016-08-31,8.32,8.4438,8.19,8.34,178065,0
2016-09-01,8.33,8.5,8.24,8.5,152517,0
2016-09-02,8.57,8.89,8.52,8.81,236290,0
2016-09-06,8.88,8.88,8.57,8.63,189020,0
2016-09-07,8.61,8.86,8.61,8.85,118355,0
2016-09-08,8.8,8.98,8.7911,8.85,447398,0
2016-09-09,8.72,8.83,8.31,8.32,156714,0
2016-09-12,8.22,8.51,8.17,8.45,199198,0
2016-09-13,8.27,8.44,8.09,8.13,125845,0
2016-09-14,8.14,8.19,7.98,8.1,99151,0
2016-09-15,8.07,8.38,8.07,8.36,86712,0
2016-09-16,8.28,8.49,8.1,8.15,207288,0
2016-09-19,8.25,8.47,8.14,8.2,166541,0
2016-09-20,8.26,8.28,7.86,7.86,116053,0
2016-09-21,7.99,8.12,7.79,7.94,303804,0
2016-09-22,8.1,8.11,7.93,8.02,213121,0
2016-09-23,7.98,8.15,7.85,7.98,167189,0
2016-09-26,7.94,7.94,7.54,7.55,152042,0
2016-09-27,7.45,7.69,7.45,7.55,189428,0
2016-09-28,7.59,7.65,7.305,7.58,231320,0
2016-09-29,7.64,7.69,7.4702,7.51,127263,0
2016-09-30,7.57,8.06,7.52,7.98,325172,0
2016-10-03,7.91,7.935,7.74,7.85,118643,0
2016-10-04,7.82,8.05,7.73,7.75,145661,0
2016-10-05,7.86,8.07,7.835,7.96,209028,0
2016-10-06,7.9,8.06,7.81,7.84,164119,0
2016-10-07,7.87,7.87,7.54,7.61,181718,0
2016-10-10,7.69,7.92,7.69,7.87,130216,0
2016-10-11,7.83,7.87,7.5369,7.65,96487,0
2016-10-12,7.66,7.85,7.58,7.75,271046,0
2016-10-13,7.64,7.96,7.51,7.65,179754,0
2016-10-14,7.71,7.95,7.5986,7.65,155850,0
2016-10-17,7.62,7.8,7.57,7.65,180137,0
2016-10-18,7.84,7.84,7.57,7.58,156286,0
2016-10-19,7.62,7.83,7.62,7.72,145233,0
2016-10-20,7.67,7.87,7.66,7.75,107699,0
2016-10-21,7.66,7.73,7.49,7.68,136093,0
2016-10-24,7.78,7.89,7.58,7.75,207575,0
2016-10-25,7.7,7.82,7.49,7.57,157002,0
2016-10-26,7.47,7.74,7.45,7.57,167482,0
2016-10-27,7.64,7.78,7.52,7.57,207223,0
2016-10-28,7.49,7.6014,7.41,7.51,322100,0
2016-10-31,7.54,7.65,7.5,7.6,268617,0
2016-11-01,7.66,7.66,7.47,7.52,194981,0
2016-11-02,7.45,7.71,7.39,7.54,195358,0
2016-11-03,7.24,7.72,6.99,7.5,404041,0
2016-11-04,7.54,7.65,7.42,7.53,321928,0
2016-11-07,7.75,8.2,7.75,8.1,343612,0
2016-11-08,8.08,8.43,7.88,8.32,157417,0
2016-11-09,8.31,8.78,8.16,8.68,240268,0
2016-11-10,8.9,9.31,8.78,9.03,340865,0
2016-11-11,8.83,9.77,8.74,9.71,368328,0
2016-11-14,9.9,10.34,9.86,10.09,369668,0
2016-11-15,10.05,10.14,9.745,10.05,122536,0
2016-11-16,10.05,10.19,9.93,10.14,197607,0
2016-11-17,10.24,10.24,10,10.11,253829,0
2016-11-18,10.13,10.16,9.99,10.09,178824,0
2016-11-21,10.35,10.35,10.03,10.14,221292,0
2016-11-22,10.22,10.22,10.105,10.16,181881,0
2016-11-23,10.11,10.29,10,10.18,313051,0
2016-11-25,10.13,10.18,10.08,10.17,91323,0
2016-11-28,10.14,10.17,10.02,10.04,198024,0
2016-11-29,10.01,10.11,9.93,9.95,195084,0
2016-11-30,10.05,10.25,10,10.03,273351,0
2016-12-01,10.03,10.33,10.03,10.08,277007,0
2016-12-02,10.33,10.71,10.28,10.4,605522,0
2016-12-05,10.65,10.8189,10.57,10.7,328220,0
2016-12-06,10.75,10.88,10.57,10.85,441668,0
2016-12-07,10.94,11.27,10.8637,11.13,687839,0
2016-12-08,11.23,11.63,11.03,11.61,294058,0
2016-12-09,11.55,11.83,11.3601,11.49,236920,0
2016-12-12,11.29,11.56,11.16,11.27,197606,0
2016-12-13,11.32,11.44,11.03,11.14,140646,0
2016-12-14,11.02,11.3,10.97,11.01,184680,0
2016-12-15,11.02,11.34,10.94,11.07,192219,0
2016-12-16,11.07,11.18,10.79,10.9,975769,0
2016-12-19,10.91,11.09,10.7,10.86,189536,0
2016-12-20,10.85,11.18,10.81,10.86,225784,0
2016-12-21,10.9,11.01,10.67,10.68,165361,0
2016-12-22,10.72,10.82,10.36,10.43,180925,0
2016-12-23,10.37,10.5,10.34,10.49,111455,0
2016-12-27,10.56,10.78,10.46,10.62,110959,0
2016-12-28,10.65,10.75,10.52,10.67,240960,0
2016-12-29,10.65,10.81,10.46,10.53,142944,0
2016-12-30,10.53,10.6,10.36,10.39,162150,0
2017-01-03,10.61,10.9499,10.53,10.91,184828,0
2017-01-04,11,11.37,10.86,11.35,308096,0
2017-01-05,11.24,11.3,10.64,10.97,234845,0
2017-01-06,11.01,11.07,10.75,10.76,165726,0
2017-01-09,10.76,10.76,10.42,10.53,172489,0
2017-01-10,10.53,10.9,10.53,10.75,97931,0
2017-01-11,10.83,10.98,10.76,10.94,82367,0
2017-01-12,10.96,10.96,10.64,10.83,90520,0
2017-01-13,10.9,11.24,10.8788,11.21,114905,0
2017-01-17,11.26,11.26,10.765,10.78,175848,0
2017-01-18,10.83,11.01,10.65,10.99,118894,0
2017-01-19,11.08,11.25,10.8,10.86,100469,0
2017-01-20,10.91,10.96,10.65,10.8,136588,0
2017-01-23,10.89,10.97,10.56,10.74,112700,0
2017-01-24,10.89,11.21,10.85,11.08,173084,0
2017-01-25,11.29,11.7,11.26,11.65,239738,0
2017-01-26,11.62,11.62,11.09,11.25,164013,0
2017-01-27,11.33,11.8,11.19,11.74,144621,0
2017-01-30,11.65,11.88,11.27,11.54,358912,0
2017-01-31,9,9.19,7.65,7.92,1400969,0
2017-02-01,7.41,7.8,7.15,7.54,790434,0
2017-02-02,7.48,7.65,7.3,7.36,418593,0
2017-02-03,6.93,7.21,6.67,6.96,788223,0
2017-02-06,6.98,7.48,6.97,7.17,719656,0
2017-02-07,7.15,7.33,6.88,6.88,505339,0
2017-02-08,6.99,7.126,6.49,6.65,488025,0
2017-02-09,6.8,6.98,6.63,6.87,335591,0
2017-02-10,6.98,7.03,6.81,7.03,228333,0
2017-02-13,7.05,7.22,6.9,6.96,358338,0
2017-02-14,6.84,7.25,6.84,7.12,232653,0
2017-02-15,7.1,7.16,6.96,7.12,250814,0
2017-02-16,7.15,7.23,7.01,7.13,401075,0
2017-02-17,7.14,7.25,7.02,7.25,324052,0
2017-02-21,7.29,7.43,7.25,7.37,397655,0
2017-02-22,7.33,7.4,7.27,7.39,211207,0
2017-02-23,7.41,7.42,7.16,7.32,273264,0
2017-02-24,7.13,7.36,7.05,7.35,222510,0
2017-02-27,7.29,7.595,7.26,7.56,334913,0
2017-02-28,7.43,7.6,7.4,7.54,300671,0
2017-03-01,7.61,7.8,7.441,7.7,701477,0
2017-03-02,7.69,7.76,7.56,7.65,330360,0
2017-03-03,7.65,7.78,7.58,7.7,347206,0
2017-03-06,7.75,7.76,7.57,7.67,451602,0
2017-03-07,7.59,7.65,7.23,7.5,598723,0
2017-03-08,7.56,7.56,6.93,7.18,362648,0
2017-03-09,7.18,7.22,6.8,6.91,489636,0
2017-03-10,6.93,6.99,6.75,6.92,283848,0
2017-03-13,6.91,6.99,6.84,6.93,259410,0
2017-03-14,6.84,6.84,6.54,6.66,286538,0
2017-03-15,6.74,7.07,6.66,7.03,244990,0
2017-03-16,7.07,7.2,6.76,6.94,416858,0
2017-03-17,6.82,6.99,6.8,6.95,1023621,0
2017-03-20,6.96,6.96,6.5,6.61,352832,0
2017-03-21,6.65,6.65,6.22,6.33,378850,0
2017-03-22,6.31,6.41,6.21,6.32,262388,0
2017-03-23,6.32,6.36,6.12,6.31,336213,0
2017-03-24,6.32,6.425,6.13,6.29,275972,0
2017-03-27,6.12,6.39,6.05,6.37,209931,0
2017-03-28,6.32,6.42,6.24,6.24,316595,0
2017-03-29,6.23,6.39,6.18,6.34,191080,0
2017-03-30,6.4,6.66,6.37,6.62,235682,0
2017-03-31,6.61,6.93,6.47,6.87,538567,0
2017-04-03,6.83,7.98,6.33,6.51,897768,0
2017-04-04,6.63,6.75,6.5,6.65,336137,0
2017-04-05,6.78,6.87,6.54,6.56,311150,0
2017-04-06,6.55,6.75,6.42,6.54,266969,0
2017-04-07,6.53,6.53,6.34,6.49,227747,0
2017-04-10,6.58,7.02,6.52,6.87,341139,0
2017-04-11,6.8,6.83,6.59,6.68,207776,0
2017-04-12,6.65,6.65,6.3,6.37,318909,0
2017-04-13,6.36,6.36,6.06,6.21,374041,0
2017-04-17,6.25,6.38,6.22,6.35,174269,0
2017-04-18,6.28,6.49,6.11,6.47,279650,0
2017-04-19,6.48,6.6,6.38,6.4,183174,0
2017-04-20,6.48,6.64,6.43,6.6,187072,0
2017-04-21,6.57,6.7412,6.56,6.7,206607,0
2017-04-24,6.73,6.94,6.67,6.73,266471,0
2017-04-25,6.75,6.963,6.75,6.77,228882,0
2017-04-26,6.74,6.95,6.73,6.89,263349,0
2017-04-27,6.95,6.96,6.8,6.93,191388,0
2017-04-28,6.96,6.96,6.67,6.72,99996,0
2017-05-01,6.72,6.9,6.6,6.67,131952,0
2017-05-02,6.71,6.84,6.65,6.78,320648,0
2017-05-03,6.86,6.86,6.69,6.81,305441,0
2017-05-04,6.81,6.84,6.67,6.82,190477,0
2017-05-05,6.83,6.83,6.69,6.77,157943,0
2017-05-08,6.78,6.8,6.6,6.63,146271,0
2017-05-09,6.66,7,6.65,6.95,201298,0
2017-05-10,6.93,6.9691,6.68,6.84,234056,0
2017-05-11,6.83,6.83,6.55,6.56,95816,0
2017-05-12,6.52,6.55,6.18,6.23,148346,0
2017-05-15,6.3,6.42,6.265,6.35,144997,0
2017-05-16,6.38,6.48,6.23,6.48,168074,0
2017-05-17,6.31,6.36,6.11,6.19,171888,0
2017-05-18,6.15,6.22,6.08,6.13,156265,0
2017-05-19,6.12,6.26,6.1,6.21,241634,0
2017-05-22,6.17,6.37,6.17,6.3,172093,0
2017-05-23,6.3,6.41,6.2,6.36,122169,0
2017-05-24,6.36,6.495,6.34,6.4,129103,0
2017-05-25,6.44,6.5,6.23,6.33,127705,0
2017-05-26,6.3,6.39,6.2,6.25,101604,0
2017-05-30,6.24,6.55,6.2,6.42,113259,0
2017-05-31,6.43,6.43,6.13,6.35,151152,0
2017-06-01,6.4,6.78,6.35,6.76,238818,0
2017-06-02,6.76,7.015,6.76,6.81,174680,0
2017-06-05,6.81,6.89,6.6,6.75,189208,0
2017-06-06,6.67,6.84,6.58,6.67,144301,0
2017-06-07,6.66,6.82,6.64,6.66,78407,0
2017-06-08,6.64,6.94,6.64,6.85,142472,0
2017-06-09,6.79,7.08,6.74,6.97,155330,0
2017-06-12,7.01,7.27,6.97,7.05,143894,0
2017-06-13,7.1,7.215,6.92,7.09,102724,0
2017-06-14,7.07,7.11,6.915,7.01,223698,0
2017-06-15,6.88,7.22,6.8313,7.03,110665,0
2017-06-16,6.98,6.99,6.66,6.9,619541,0
2017-06-19,6.93,7.25,6.93,7.15,162876,0
2017-06-20,7.15,7.19,6.95,7.06,126309,0
2017-06-21,7.11,7.13,6.76,6.77,139156,0
2017-06-22,6.77,6.82,6.69,6.73,75159,0
2017-06-23,6.73,6.92,6.7,6.89,210901,0
2017-06-26,6.88,7.02,6.77,6.87,81010,0
2017-06-27,6.88,7.119,6.8,7.04,107334,0
2017-06-28,7.1,7.3,7.04,7.27,225661,0
2017-06-29,7.26,7.5299,7.17,7.35,128240,0
2017-06-30,7.38,7.42,7.18,7.27,73255,0
2017-07-03,7.27,7.77,7.27,7.73,110601,0
2017-07-05,7.7,7.7,7.34,7.37,90000,0
2017-07-06,7.4,7.4,7.21,7.3,107192,0
2017-07-07,7.32,7.38,7.22,7.33,108005,0
2017-07-10,7.35,7.52,7.28,7.3,100452,0
2017-07-11,7.34,7.38,7.19,7.33,142577,0
2017-07-12,7.41,7.6,7.23,7.34,110475,0
2017-07-13,7.34,7.42,7.17,7.35,103670,0
2017-07-14,7.29,7.45,7.26,7.39,90654,0
2017-07-17,7.39,7.49,7.24,7.35,115577,0
2017-07-18,7.31,7.31,6.82,6.97,127039,0
2017-07-19,6.98,7.13,6.9,7.06,89012,0
2017-07-20,7.04,7.09,6.93,7.02,53122,0
2017-07-21,7.09,7.09,6.9,6.96,93540,0
2017-07-24,6.97,7.06,6.85,7.02,92194,0
2017-07-25,7.14,7.34,7.1,7.19,93362,0
2017-07-26,7.21,7.21,6.97,7,68556,0
2017-07-27,7.03,7.31,6.845,6.97,137633,0
2017-07-28,6.94,7.17,6.94,7.08,73805,0
2017-07-31,7.1,7.1,6.81,6.98,126096,0
2017-08-01,7.02,7.02,6.77,6.79,106188,0
2017-08-02,6.8,6.8,6.5,6.6,188956,0
2017-08-03,6.64,6.64,6.5,6.52,96526,0
2017-08-04,6.54,6.8,6.51,6.79,104034,0
2017-08-07,6.79,6.88,6.65,6.67,89550,0
2017-08-08,6.66,6.89,6.63,6.76,97884,0
2017-08-09,6.72,6.78,6.61,6.71,120468,0
2017-08-10,6.68,6.75,6.5,6.72,167105,0
2017-08-11,6.51,6.79,6.51,6.58,115942,0
2017-08-14,6.64,6.86,6.62,6.81,81544,0
2017-08-15,6.82,6.87,6.72,6.77,59461,0
2017-08-16,6.79,6.86,6.64,6.67,95423,0
2017-08-17,6.82,6.85,6.61,6.69,100998,0
2017-08-18,6.53,6.86,6.53,6.83,132398,0
2017-08-21,6.82,6.82,6.62,6.71,88314,0
2017-08-22,6.74,6.9,6.61,6.66,70218,0
2017-08-23,6.61,6.86,6.61,6.81,71111,0
2017-08-24,6.83,6.9,6.74,6.79,58600,0
2017-08-25,6.85,7.05,6.64,6.97,70334,0
2017-08-28,7.03,7.09,6.81,7,95129,0
2017-08-29,6.94,7.27,6.9,7.26,122149,0
2017-08-30,7.27,7.4,7.12,7.37,70860,0
2017-08-31,7.4,7.61,7.381,7.47,132984,0
2017-09-01,7.49,7.53,7.25,7.48,113986,0
2017-09-05,7.49,7.7,7.42,7.46,88427,0
2017-09-06,7.5,7.58,7.32,7.42,59710,0
2017-09-07,7.42,7.49,7.34,7.43,46159,0
2017-09-08,7.43,7.56,7.37,7.48,59886,0
2017-09-11,7.6,7.63,7.5,7.53,61457,0
2017-09-12,7.55,7.69,7.52,7.56,49187,0
2017-09-13,7.57,7.64,7.48,7.6,62971,0
2017-09-14,7.62,7.64,7.36,7.48,72899,0
2017-09-15,7.65,7.65,7.44,7.57,331570,0
2017-09-18,7.6,7.81,7.52,7.8,109424,0
2017-09-19,7.79,8.05,7.65,8.04,131829,0
2017-09-20,8.07,8.31,8.06,8.29,167909,0
2017-09-21,8.28,8.47,8.28,8.35,206732,0
2017-09-22,8.35,8.52,8.2966,8.51,121119,0
2017-09-25,8.59,8.62,8.44,8.61,125385,0
2017-09-26,8.65,9.16,8.61,9.15,188377,0
2017-09-27,9.26,9.5,9.04,9.49,199339,0
2017-09-28,9.5,9.5,9.26,9.42,133598,0
2017-09-29,9.5,9.5599,9.38,9.53,113072,0
2017-10-02,9.53,9.73,9.37,9.72,150897,0
2017-10-03,9.72,9.75,9.42,9.52,130252,0
2017-10-04,9.53,9.56,9.23,9.29,162633,0
2017-10-05,9.27,9.39,9.1563,9.36,152043,0
2017-10-06,9.39,9.47,9.26,9.35,128909,0
2017-10-09,9.33,9.36,9.17,9.19,85028,0
2017-10-10,9.29,9.38,9.09,9.15,99725,0
2017-10-11,9.21,9.26,9.01,9.12,174617,0
2017-10-12,9.12,9.27,8.99,9.17,133122,0
2017-10-13,9.21,9.25,9.09,9.12,71792,0
2017-10-16,9.12,9.2,8.89,9.08,86609,0
2017-10-17,9.08,9.08,8.462,8.49,89788,0
2017-10-18,8.58,8.68,8.43,8.63,81863,0
2017-10-19,8.53,8.89,8.48,8.89,122672,0
2017-10-20,8.91,9.27,8.91,9.2,127083,0
2017-10-23,9.21,9.53,9.2,9.48,132040,0
2017-10-24,9.5,9.7,9.39,9.42,93638,0
2017-10-25,9.37,9.38,9.09,9.25,63069,0
2017-10-26,9.3,9.4,9.15,9.23,47015,0
2017-10-27,9.23,9.46,9.2,9.29,78726,0
2017-10-30,9.1,9.2,8.77,8.85,62725,0
2017-10-31,8.85,8.94,8.78,8.8,109099,0
2017-11-01,8.84,9.06,8.68,8.74,93554,0
2017-11-02,8.79,8.86,8.67,8.68,130635,0
2017-11-03,8.7,8.8,8.22,8.37,136858,0
2017-11-06,8.37,8.48,8.31,8.33,137848,0
2017-11-07,8.38,8.38,7.87,7.95,213499,0
2017-11-08,7.95,8.02,7.81,7.92,178829,0
2017-11-09,7.82,7.93,7.82,7.82,66895,0
2017-11-10,7.87,7.87,7.7,7.8,76152,0
