Date,Open,High,Low,Close,Volume,OpenInt
2009-04-15,18,18,18,18,0,0
2009-04-16,25,26.27,24.05,25.12,8259598,0
2009-04-17,26.22,29.39,25.25,28.25,2539261,0
2009-04-20,27.98,29.44,27.14,27.3,1033998,0
2009-04-21,27.68,28.25,26.51,26.94,618053,0
2009-04-22,26.55,26.93,25.65,26.18,563299,0
2009-04-23,26.21,26.69,24.9,25.6,577415,0
2009-04-24,25.13,26.85,25.13,26.13,386454,0
2009-04-27,26.13,26.4,24.95,25.7,369081,0
2009-04-28,25.02,27.75,25.02,26.45,538183,0
2009-04-29,27.29,27.68,26.65,26.85,244345,0
2009-04-30,28.36,30.14,26.5,29.95,776711,0
2009-05-01,30.19,31.3,29.2,29.83,691118,0
2009-05-04,30.13,31.72,29.86,31.02,294704,0
2009-05-05,30.41,32,30.06,31.67,243794,0
2009-05-06,32.2,32.54,29.28,30.02,403390,0
2009-05-07,29.57,30.37,28.12,28.29,558113,0
2009-05-08,29,29.82,28.42,28.96,329613,0
2009-05-11,28.99,29.72,28.35,29.47,351479,0
2009-05-12,27.38,27.81,26.57,26.8,1342049,0
2009-05-13,26.57,26.57,22.3,22.5,1292652,0
2009-05-14,22.93,23.3,21.87,22.1,590868,0
2009-05-15,22.46,24.05,22.35,23.82,502974,0
2009-05-18,23.84,24.4,23.55,24.2,257733,0
2009-05-19,24.5,25.72,24.2,25.01,540873,0
2009-05-20,25.01,25.99,24.57,25,545727,0
2009-05-21,24.43,24.64,23.04,23.14,191894,0
2009-05-22,23.18,24.31,23.18,24.23,189364,0
2009-05-26,24.44,24.44,23.17,23.7,271007,0
2009-05-27,24,24.15,22.69,22.83,332382,0
2009-05-28,22.83,23.26,22.1,22.3,216255,0
2009-05-29,22.3,24.89,22.25,24.11,561689,0
2009-06-01,24.35,24.42,23.85,24.05,270331,0
2009-06-02,23.99,24.29,21.33,23.92,1030813,0
2009-06-03,23.66,23.9,23.19,23.41,67963,0
2009-06-04,23.73,23.81,23.17,23.55,89593,0
2009-06-05,23.66,23.98,23.49,23.98,101165,0
2009-06-08,23.72,23.99,23.45,23.51,69267,0
2009-06-09,23.45,23.99,23.35,23.6,180373,0
2009-06-10,23.26,23.78,22.51,23.76,385839,0
2009-06-11,23.76,26.95,23.64,26.51,693644,0
2009-06-12,26.1,27.78,25.11,26.98,378825,0
2009-06-15,26.15,26.15,25.15,25.26,160972,0
2009-06-16,25.7,25.81,24.67,24.82,190286,0
2009-06-17,25.1,25.75,24.67,25.63,277248,0
2009-06-18,25.63,26.1,25.17,25.88,100425,0
2009-06-19,25.9,26.5,25.78,26.5,256079,0
2009-06-22,26.2,26.29,25.02,25.24,307104,0
2009-06-23,25.5,25.62,23.76,24.31,393856,0
2009-06-24,24.35,25.75,24.26,24.83,146340,0
2009-06-25,24.5,26,24.5,25.76,255290,0
2009-06-26,25.8,27.52,25.8,27.2,1212858,0
2009-06-29,27.33,27.8,26.5,27.6,319320,0
2009-06-30,27.89,27.99,27.17,27.44,171266,0
2009-07-01,27.96,28.35,27.15,27.38,135146,0
2009-07-02,27.03,27.38,25.35,27,162794,0
2009-07-06,27.01,27.01,26.35,26.8,67160,0
2009-07-07,27.34,27.42,25.71,26.08,187138,0
2009-07-08,26.07,26.5,25.31,25.48,159259,0
2009-07-09,25.69,26.79,25.69,26.1,78636,0
2009-07-10,25.86,26.91,25.86,26.23,87185,0
2009-07-13,26.23,26.28,25.6,25.99,107986,0
2009-07-14,26.23,26.64,25.37,25.96,94307,0
2009-07-15,26.58,27,26.13,26.71,114402,0
2009-07-16,26.64,27.97,26,26.76,101465,0
2009-07-17,26.69,27.9,26.69,27.58,76303,0
2009-07-20,27.9,28.96,27.46,27.84,189051,0
2009-07-21,27.75,27.88,26.87,27.2,157023,0
2009-07-22,26.8,27.29,26.56,26.82,89076,0
2009-07-23,26.54,27,26.12,26.89,232868,0
2009-07-24,27,27.15,25.69,26.91,108126,0
2009-07-27,27,27,25.86,25.89,108774,0
2009-07-28,26,26.21,25.31,25.74,135556,0
2009-07-29,25.73,26.21,25.32,25.99,175669,0
2009-07-30,26.29,27.41,25.45,27.31,364734,0
2009-07-31,28.51,32.97,28.25,30.69,1524305,0
2009-08-03,31.24,31.24,30.01,30.32,203590,0
2009-08-04,30.18,30.41,29.36,29.96,177480,0
2009-08-05,30.25,30.48,29,29.75,109640,0
2009-08-06,29.65,29.93,29.23,29.67,116664,0
2009-08-07,30.41,30.57,29.42,29.86,158180,0
2009-08-10,29.75,30.94,29.51,29.91,81843,0
2009-08-11,28.55,28.94,27.62,28.89,319171,0
2009-08-12,28.45,30.1,28.45,28.68,119264,0
2009-08-13,28.8,29.26,27.88,28.09,88501,0
2009-08-14,28.16,28.46,26.8,28.35,121313,0
2009-08-17,23.75,23.75,20,20.63,4912388,0
2009-08-18,20.94,21.45,20.1,20.91,1050665,0
2009-08-19,20.85,20.94,20.16,20.35,570973,0
2009-08-20,20.24,20.87,20.1,20.75,609258,0
2009-08-21,20.85,21.03,20.32,20.87,673705,0
2009-08-24,20.9,21.55,20.85,21.38,626370,0
2009-08-25,21.48,21.88,21.25,21.6,477356,0
2009-08-26,21.83,21.95,21.25,21.89,242255,0
2009-08-27,22,22.11,21.2,22.11,179387,0
2009-08-28,22,22.98,22,22.58,386645,0
2009-08-31,22.4,22.4,22,22.05,187764,0
2009-09-01,21.96,22.17,21.35,21.58,342738,0
2009-09-02,21.49,22.92,21.21,22.6,289830,0
2009-09-03,22.61,22.99,22.52,22.87,219750,0
2009-09-04,22.89,22.95,22.46,22.86,162548,0
2009-09-08,23.09,23.1,22.61,22.72,201140,0
2009-09-09,22.94,23.24,22.83,23.12,141848,0
2009-09-10,23.05,23.4,22.9,23.32,105731,0
2009-09-11,23.32,23.35,22.75,23.13,350994,0
2009-09-14,22.99,23.29,22.78,22.91,248219,0
2009-09-15,23.06,23.06,22.28,22.59,176121,0
2009-09-16,22.6,22.95,22.43,22.8,207754,0
2009-09-17,22.95,23.07,22.41,22.64,205897,0
2009-09-18,22.7,22.87,22.34,22.62,276428,0
2009-09-21,22.6,23.99,22.38,23.42,272148,0
2009-09-22,23.48,23.95,23.01,23.64,187632,0
2009-09-23,23.74,23.95,22.52,22.72,193309,0
2009-09-24,22.97,23.25,21.6,22.15,183202,0
2009-09-25,22.21,23.78,21.75,22.61,268384,0
2009-09-28,22.85,23.73,22.6,23.28,219908,0
2009-09-29,23.06,23.69,22.9,23.23,157910,0
2009-09-30,23.01,23.36,22.27,22.96,158041,0
2009-10-01,22.45,23.47,22.22,23.19,254346,0
2009-10-02,23,23.75,22.76,23.52,110824,0
2009-10-05,23.52,23.8,23.16,23.72,79733,0
2009-10-06,23.96,23.96,23.35,23.7,92963,0
2009-10-07,23.38,23.62,22.9,23.11,120613,0
2009-10-08,23.34,23.34,22.25,22.39,223422,0
2009-10-09,22.5,23.24,22.15,22.25,227829,0
2009-10-12,22.43,22.9,22.13,22.3,175628,0
2009-10-13,22.07,22.9,22.07,22.62,149712,0
2009-10-14,22.89,23,22.43,22.62,127225,0
2009-10-15,22.58,22.74,22.18,22.67,94222,0
2009-10-16,22.42,22.95,21.75,21.76,342996,0
2009-10-19,22.01,22.26,21.44,22.04,132863,0
2009-10-20,21.97,22.18,21.73,22.11,83882,0
2009-10-21,22.11,22.6,21.53,21.62,96301,0
2009-10-22,22,22.1,21.2,21.66,131437,0
2009-10-23,21.92,21.94,21.22,21.37,61745,0
2009-10-26,21.28,21.66,20.75,20.99,234764,0
2009-10-27,20.97,21.18,20.5,20.52,198535,0
2009-10-28,20.4,20.6,19.85,20.07,454564,0
2009-10-29,20.22,20.74,20.09,20.59,156093,0
2009-10-30,20.58,20.85,19.9,20.75,166687,0
2009-11-02,20.95,20.95,20.3,20.36,150876,0
2009-11-03,20.31,20.39,19.67,19.78,223052,0
2009-11-04,19.84,20.03,19.34,19.94,235977,0
2009-11-05,19.96,20.8,19.76,20.51,221357,0
2009-11-06,19.42,19.42,17.71,18.38,1161251,0
2009-11-09,18.94,18.94,17.9,17.97,501691,0
2009-11-10,17.81,17.98,17.3,17.42,395360,0
2009-11-11,17.46,17.75,16.34,16.8,678772,0
2009-11-12,16.81,17.08,16.55,16.78,662571,0
2009-11-13,16.84,16.95,16.62,16.86,318847,0
2009-11-16,16.84,16.91,16.53,16.55,302524,0
2009-11-17,16.5,16.8,16.06,16.74,428719,0
2009-11-18,17.18,17.47,16.69,17.23,183148,0
2009-11-19,17.25,17.61,17.08,17.61,153607,0
2009-11-20,17.65,17.7,17.29,17.68,81837,0
2009-11-23,17.9,17.9,17.35,17.89,65641,0
2009-11-24,17.75,17.75,17,17.1,141062,0
2009-11-25,17.03,17.75,17.01,17.61,123488,0
2009-11-27,17.4,17.87,16.95,17.46,37140,0
2009-11-30,17.34,17.8,17.21,17.63,436891,0
2009-12-01,17.84,18.9,17.65,18.57,223207,0
2009-12-02,18.47,18.77,18.04,18.19,92135,0
2009-12-03,18.23,18.51,17.32,17.4,80476,0
2009-12-04,17.86,18.23,17.43,18.05,109975,0
2009-12-07,18.2,18.2,17.54,17.65,81386,0
2009-12-08,17.5,17.53,17,17.03,106599,0
2009-12-09,17.09,17.45,16.86,17.2,128554,0
2009-12-10,17.32,17.44,16.95,17.05,102461,0
2009-12-11,17.12,17.12,16.75,16.8,64190,0
2009-12-14,16.82,16.89,16.6,16.77,73249,0
2009-12-15,16.75,17.31,16.64,16.92,140982,0
2009-12-16,17.08,17.22,16.84,16.99,95866,0
2009-12-17,16.81,17,16.65,16.71,46137,0
2009-12-18,16.87,16.87,16.61,16.84,53055,0
2009-12-21,16.88,17.05,16.75,17,59919,0
2009-12-22,16.98,17.03,16.86,16.98,33029,0
2009-12-23,16.9,17.14,16.76,16.96,60089,0
2009-12-24,16.98,17,16.83,17,10992,0
2009-12-28,17,17.02,16.8,16.99,85071,0
2009-12-29,16.99,17.05,16.91,17,219483,0
2009-12-30,17.36,17.36,16.9,17.25,514157,0
2009-12-31,17.4,18.2,17.15,17.95,271938,0
2010-01-04,18.15,19.04,17.85,18.47,243768,0
2010-01-05,18.53,18.93,17.96,18.63,207867,0
2010-01-06,18.64,19.05,18.6,18.61,300993,0
2010-01-07,18.6,19.46,18.43,19.05,135174,0
2010-01-08,19,19.1,18.59,18.62,60357,0
2010-01-11,18.78,18.95,17.95,18.46,68440,0
2010-01-12,18.25,18.5,17.83,17.9,97083,0
2010-01-13,18.1,18.8,17.91,18.65,141711,0
2010-01-14,18.56,19.01,18.4,18.7,90026,0
2010-01-15,18.87,18.91,18.13,18.21,90655,0
2010-01-19,18.37,19.15,18.37,19.13,203462,0
2010-01-20,19,19.25,18.88,18.96,226386,0
2010-01-21,19.19,19.19,18.16,18.33,126266,0
2010-01-22,18.23,18.47,17.7,17.77,150072,0
2010-01-25,17.87,18.16,16.87,17.03,276984,0
2010-01-26,17.03,17.42,16.96,17.22,62548,0
2010-01-27,17.11,17.8,17.11,17.79,83894,0
2010-01-28,17.79,17.79,17.29,17.69,57912,0
2010-01-29,17.7,17.9,17.34,17.77,120143,0
2010-02-01,17.84,18.25,17.68,18.09,130427,0
2010-02-02,18.07,18.16,17.84,17.91,98884,0
2010-02-03,17.91,17.96,17.55,17.85,64382,0
2010-02-04,17.7,17.88,16.76,16.8,162540,0
2010-02-05,17.03,17.53,16.57,17.25,68972,0
2010-02-08,17.18,17.63,17.15,17.29,152785,0
2010-02-09,17.48,17.86,17.3,17.8,122940,0
2010-02-10,17.67,18.36,17.49,18.16,114209,0
2010-02-11,18.06,18.2,17.85,18.07,96198,0
2010-02-12,17.93,17.96,17.6,17.81,94231,0
2010-02-16,17.82,17.89,16.9,17.12,169838,0
2010-02-17,17.2,17.48,16.3,16.66,784598,0
2010-02-18,16.85,17,16.65,16.97,239348,0
2010-02-19,17,17.27,16.77,17.09,371840,0
2010-02-22,17.51,17.74,16.96,17.07,484218,0
2010-02-23,17.22,17.38,16.95,17.1,262630,0
2010-02-24,17.36,17.6,17.17,17.54,306391,0
2010-02-25,17.46,17.6,17.12,17.34,517973,0
2010-02-26,21.67,22.88,21.1,22,2663484,0
2010-03-01,22.22,24.15,22.12,23.22,971694,0
2010-03-02,23.28,23.8,23,23.64,333527,0
2010-03-03,23.29,23.76,22.65,22.8,168533,0
2010-03-04,22.8,22.92,21.45,21.6,389320,0
2010-03-05,22.75,22.75,21.75,21.8,281721,0
2010-03-08,22.13,22.4,22,22.29,199476,0
2010-03-09,22.69,23.5,22.51,23.49,256174,0
2010-03-10,23.53,24.74,23.36,24.6,373600,0
2010-03-11,24.42,25.64,24.14,25.64,297818,0
2010-03-12,25.85,25.97,24.9,25.97,269782,0
2010-03-15,26,26.14,25.56,25.99,246916,0
2010-03-16,26.06,26.06,25.7,25.95,198793,0
2010-03-17,26.06,26.06,25.6,25.61,179586,0
2010-03-18,25.81,25.81,24.5,24.62,334353,0
2010-03-19,25.05,25.12,24.15,25.02,246745,0
2010-03-22,25.26,25.98,25.06,25.98,303309,0
2010-03-23,26.37,26.37,25.5,25.58,332226,0
2010-03-24,25.84,25.84,24.5,24.68,215045,0
2010-03-25,24.92,25.3,24.67,24.91,254583,0
2010-03-26,25.25,25.39,24.76,25.03,191465,0
2010-03-29,25.24,25.79,24.29,24.57,247011,0
2010-03-30,24.87,24.93,23.37,23.83,401442,0
2010-03-31,23.8,24.08,23.46,23.78,210671,0
2010-04-01,24.12,24.49,23.84,24.44,216799,0
2010-04-05,24.96,26,24.67,25.32,448754,0
2010-04-06,25.48,25.75,25.01,25.7,279585,0
2010-04-07,25.86,25.89,25.29,25.5,177317,0
2010-04-08,25.58,25.84,24.95,25.29,159608,0
2010-04-09,25.49,25.52,24.81,24.98,198280,0
2010-04-12,25.16,25.44,24.9,25.08,148680,0
2010-04-13,25.17,25.22,24.86,25.08,162905,0
2010-04-14,25.49,26.01,24.95,25.98,246799,0
2010-04-15,26,26.74,25.58,26.65,277165,0
2010-04-16,26.48,26.58,25.6,26.04,166023,0
2010-04-19,26.07,26.27,25.53,25.89,246885,0
2010-04-20,26.12,26.64,25.88,26.47,269224,0
2010-04-21,26.67,26.94,26.35,26.76,328638,0
2010-04-22,26.6,27.2,26.31,26.85,305305,0
2010-04-23,27.06,27.35,26.48,26.82,207137,0
2010-04-26,26.93,27.5,26.89,27.46,380238,0
2010-04-27,27.38,27.49,26.01,26.25,335196,0
2010-04-28,26.31,26.75,26,26.49,147089,0
2010-04-29,26.65,27.17,26.11,26.33,336323,0
2010-04-30,26.3,27,25.77,25.84,223100,0
2010-05-03,25.98,26.85,25.98,26.7,213749,0
2010-05-04,26.43,26.5,25.1,25.34,334102,0
2010-05-05,25.46,25.57,24.91,25.05,227739,0
2010-05-06,24.83,25.5,22,24.53,408416,0
2010-05-07,24.15,25.3,24.01,24.94,502723,0
2010-05-10,26.36,26.36,24.1,24.69,345810,0
2010-05-11,24.5,24.76,24.16,24.24,235317,0
2010-05-12,24.48,24.79,23.86,24.07,172357,0
2010-05-13,24.25,24.77,23.88,24.47,224163,0
2010-05-14,24.55,24.89,23.56,24.63,289790,0
2010-05-17,25.02,25.46,24.69,25.02,269409,0
2010-05-18,25.54,25.74,24.73,24.93,184788,0
2010-05-19,25.04,25.04,23.63,24.31,268707,0
2010-05-20,23.99,25,23.6,24.43,395325,0
2010-05-21,24.02,25.6,23.92,25.4,505533,0
2010-05-24,25.62,26,24.57,24.62,277170,0
2010-05-25,24.17,24.57,23.81,24.36,166395,0
2010-05-26,24.55,25.58,24.55,25,195894,0
2010-05-27,25.58,26.46,25.47,26.4,225229,0
2010-05-28,26.79,26.85,26.2,26.25,265274,0
2010-06-01,26.53,26.77,25.85,25.89,188158,0
2010-06-02,25.95,26.37,25.33,26.32,108075,0
2010-06-03,26.33,26.54,25.91,26.52,129535,0
2010-06-04,26.12,26.35,24.75,24.93,227058,0
2010-06-07,24.9,25.59,24.39,24.5,168532,0
2010-06-08,24.41,24.62,23.25,24.16,185845,0
2010-06-09,23.01,23.01,21.1,22.07,847638,0
2010-06-10,22.64,22.67,21.91,22.56,230679,0
2010-06-11,22.3,23,22.23,22.99,153557,0
2010-06-14,23.43,24.09,23.3,24.01,205841,0
2010-06-15,24.05,24.81,24.05,24.52,213913,0
2010-06-16,24.49,24.69,23.99,24.54,155808,0
2010-06-17,24.75,24.99,24.43,24.7,171534,0
2010-06-18,24.87,24.87,24.36,24.66,184446,0
2010-06-21,24.98,25.99,24.46,24.5,312867,0
2010-06-22,24.84,24.84,24.15,24.36,133814,0
2010-06-23,24.54,24.63,23.97,24.31,107094,0
2010-06-24,24.2,24.42,23.37,23.77,205835,0
2010-06-25,23.97,24.07,23.33,23.61,707116,0
2010-06-28,23.95,24.13,23.44,23.94,193942,0
2010-06-29,23.63,23.77,22.54,22.93,208099,0
2010-06-30,23.02,23.25,22.83,22.96,118156,0
2010-07-01,22.91,22.94,22.13,22.6,197906,0
2010-07-02,22.63,22.96,22.27,22.47,114422,0
2010-07-06,22.96,23.56,22.53,22.67,172529,0
2010-07-07,22.84,23.41,22.63,23.27,132922,0
2010-07-08,23.59,23.87,23.09,23.34,172712,0
2010-07-09,23.4,23.85,23.3,23.61,134299,0
2010-07-12,23.67,24.21,23.65,24.13,142733,0
2010-07-13,24.35,24.97,24.2,24.89,142961,0
2010-07-14,24.96,25.18,24.54,25.18,154839,0
2010-07-15,25.12,25.44,24.39,25.16,231870,0
2010-07-16,24.97,25.25,24.87,25.06,192275,0
2010-07-19,25.29,25.29,24.9,25.15,223996,0
2010-07-20,25.03,25.48,24.96,25.43,190155,0
2010-07-21,25.48,25.52,25.04,25.15,128225,0
2010-07-22,25.29,25.66,25.08,25.52,106034,0
2010-07-23,22,22.23,21.12,21.86,1494028,0
2010-07-26,21.64,21.82,20.32,21.09,550027,0
2010-07-27,21.13,21.93,21.01,21.75,307241,0
2010-07-28,21.76,21.92,21.31,21.46,128598,0
2010-07-29,21.7,21.78,20.9,21.49,96231,0
2010-07-30,21.26,21.68,21,21.43,105818,0
2010-08-02,21.45,22.66,21.45,22.5,178630,0
2010-08-03,22.55,22.6,21.75,21.82,100134,0
2010-08-04,21.96,22,21.5,21.75,124908,0
2010-08-05,21.9,21.9,21.31,21.52,136078,0
2010-08-06,19,19.59,18.25,19.07,625717,0
2010-08-09,18.88,19.1,18.62,19,212866,0
2010-08-10,18.81,18.84,18.5,18.69,109824,0
2010-08-11,18.51,18.56,17.9,18.18,204728,0
2010-08-12,17.95,18.29,17.75,17.94,99135,0
2010-08-13,17.92,18.01,17.56,17.59,75213,0
2010-08-16,17.57,17.73,17.15,17.39,132713,0
2010-08-17,17.47,17.72,17.16,17.2,283807,0
2010-08-18,17.62,18.2,17.16,17.3,412877,0
2010-08-19,17.44,17.59,17.07,17.45,159349,0
2010-08-20,17.52,17.97,17.43,17.86,159636,0
2010-08-23,18.08,18.41,17.31,17.73,208416,0
2010-08-24,17.52,17.72,17.35,17.37,84060,0
2010-08-25,17.27,17.83,17.13,17.55,101819,0
2010-08-26,17.68,17.76,17.3,17.36,100316,0
2010-08-27,17.48,17.87,17.26,17.79,132940,0
2010-08-30,17.88,17.88,17.02,17.12,183209,0
2010-08-31,17.15,17.34,16.75,17.06,125507,0
2010-09-01,17.35,17.42,17.15,17.28,193619,0
2010-09-02,17.3,17.47,17.06,17.24,97460,0
2010-09-03,17.4,17.56,17.1,17.51,179192,0
2010-09-07,17.6,18.27,17.56,18.07,165934,0
2010-09-08,18.19,18.51,17.9,18.38,148457,0
2010-09-09,18.63,18.85,18.55,18.65,156328,0
2010-09-10,18.78,19.22,18.59,18.94,109643,0
2010-09-13,19.15,19.94,19.15,19.71,319533,0
2010-09-14,19.75,19.92,19.41,19.51,167029,0
2010-09-15,19.45,20.05,19.26,19.87,163850,0
2010-09-16,19.86,20.2,19.75,20.04,182598,0
2010-09-17,20.14,20.2,19.9,20,264040,0
2010-09-20,20.11,20.74,20.11,20.73,191598,0
2010-09-21,20.79,21.16,20.75,20.95,213455,0
2010-09-22,20.93,20.95,20.44,20.75,293157,0
2010-09-23,20.71,20.98,20.28,20.36,108045,0
2010-09-24,20.55,20.9,20.32,20.9,65153,0
2010-09-27,20.97,21.09,20.36,20.65,80612,0
2010-09-28,20.78,20.9,20.35,20.69,93881,0
2010-09-29,20.55,21,20.25,20.98,86026,0
2010-09-30,21.14,21.66,20.95,21.24,139425,0
2010-10-01,21.33,21.4,20.85,21.18,65715,0
2010-10-04,21.2,21.28,20.2,20.39,103034,0
2010-10-05,20.63,21.27,20.33,21.13,90277,0
2010-10-06,21.14,21.27,20.79,20.99,65181,0
2010-10-07,21.17,21.17,20.72,21.06,57557,0
2010-10-08,21,21.59,20.97,21.44,51904,0
2010-10-11,21.54,21.9,21.43,21.71,50058,0
2010-10-12,21.61,22.42,21.38,22.39,252551,0
2010-10-13,22.5,22.8,21.2,21.34,318253,0
2010-10-14,21.25,21.38,20.58,20.76,98067,0
2010-10-15,20.93,21.75,20.8,21.55,124578,0
2010-10-18,21.64,22.11,21.61,22.01,178065,0
2010-10-19,21.78,22.12,21.35,21.68,77325,0
2010-10-20,21.66,21.83,21.21,21.43,68512,0
2010-10-21,21.48,21.8,21.01,21.43,89385,0
2010-10-22,21.5,22.06,21.5,21.96,54948,0
2010-10-25,22.07,22.2,21.81,22.04,77452,0
2010-10-26,21.87,22.11,21.8,22,72870,0
2010-10-27,21.89,22.47,21.87,22.36,74283,0
2010-10-28,22.5,22.7,22.02,22.62,88791,0
2010-10-29,22.66,23.36,22.38,23.15,73336,0
2010-11-01,23.24,23.5,22.91,23.43,114507,0
2010-11-02,23.61,23.64,23,23.58,82122,0
2010-11-03,23.58,23.58,22.99,23.09,69465,0
2010-11-04,23.4,24.5,23.23,24.46,163990,0
2010-11-05,24.05,24.33,23.56,23.94,135810,0
2010-11-08,23.81,24,23.51,23.59,101433,0
2010-11-09,23.5,23.6,22.65,22.95,174269,0
2010-11-10,22.89,23.49,22.61,22.78,298354,0
2010-11-11,19.94,21.28,19.01,20.31,688298,0
2010-11-12,20.06,20.35,19.66,20.06,149786,0
2010-11-15,20.25,20.48,19.3,19.36,137489,0
2010-11-16,19.35,19.72,19,19.33,226398,0
2010-11-17,19.38,19.55,19.03,19.2,92362,0
2010-11-18,19.39,19.9,19.21,19.75,85454,0
2010-11-19,19.58,19.87,19.34,19.71,61994,0
2010-11-22,19.68,19.89,19.26,19.87,90648,0
2010-11-23,19.54,19.9,19.5,19.85,76227,0
2010-11-24,19.9,20.54,19.76,20.47,124496,0
2010-11-26,20.31,20.44,20.14,20.15,18273,0
2010-11-29,19.98,20.59,19.57,20.46,82315,0
2010-11-30,20.15,21.13,20.08,20.99,157173,0
2010-12-01,21.2,21.39,20.85,21.05,108389,0
2010-12-02,21.17,21.28,20.97,21.09,143123,0
2010-12-03,20.78,21.47,20.74,21.35,104086,0
2010-12-06,21.42,22.18,21.31,22,101273,0
2010-12-07,22.26,22.33,22.01,22.31,99597,0
2010-12-08,22.35,22.42,22.17,22.25,88693,0
2010-12-09,22.35,22.35,21.99,22.26,146632,0
2010-12-10,22.42,22.59,21.96,22.53,140825,0
2010-12-13,22.58,22.7,21.84,21.88,227335,0
2010-12-14,21.93,22.09,21.16,21.41,96908,0
2010-12-15,21.26,21.54,19.86,20.47,147250,0
2010-12-16,20.52,21,20.35,20.68,107618,0
2010-12-17,20.48,21.15,20.2,20.81,112863,0
2010-12-20,21.02,21.18,20.81,20.99,181205,0
2010-12-21,21.19,21.21,20.39,20.52,120848,0
2010-12-22,20.47,20.47,20.12,20.26,120458,0
2010-12-23,20.26,20.61,20.26,20.55,74378,0
2010-12-27,20.61,22.15,20.6,21.79,142467,0
2010-12-28,21.99,21.99,21.5,21.65,90678,0
2010-12-29,21.82,21.89,21.42,21.47,101413,0
2010-12-30,21.55,21.63,21.37,21.42,63428,0
2010-12-31,21.21,21.41,21.18,21.22,96288,0
2011-01-03,21.54,21.94,21.32,21.5,138915,0
2011-01-04,21.64,21.64,20.5,20.59,196140,0
2011-01-05,20.62,20.78,20.32,20.67,204961,0
2011-01-06,20.86,20.86,20.53,20.67,79065,0
2011-01-07,20.65,20.72,20.35,20.47,96062,0
2011-01-10,20.54,20.62,20.35,20.61,231345,0
2011-01-11,20.66,21.07,20.5,20.57,128611,0
2011-01-12,20.84,21.09,20.76,20.87,67353,0
2011-01-13,20.98,21.32,20.87,21.25,83379,0
2011-01-14,21.34,21.48,21.02,21.47,90163,0
2011-01-18,21.58,21.61,20.85,20.91,147106,0
2011-01-19,20.93,20.99,20.38,20.47,136722,0
2011-01-20,20.43,20.46,20,20.01,81666,0
2011-01-21,20.22,20.44,20.02,20.1,69305,0
2011-01-24,20.14,20.59,20,20.27,196853,0
2011-01-25,20.22,20.22,19.85,19.85,74432,0
2011-01-26,19.98,20.37,19.94,20.02,166608,0
2011-01-27,20.07,20.07,19.44,19.53,110911,0
2011-01-28,19.41,19.53,18.74,19.04,201061,0
2011-01-31,19.03,19.15,18.58,18.81,217247,0
2011-02-01,18.96,19.43,18.64,19.33,106806,0
2011-02-02,19.39,19.62,19.02,19.38,73165,0
2011-02-03,19.52,20,19.46,19.89,190270,0
2011-02-04,19.86,20.14,19.83,20.06,97502,0
2011-02-07,20.1,20.55,20,20.22,95543,0
2011-02-08,20.29,20.42,20.16,20.35,121635,0
2011-02-09,20.26,20.56,20.24,20.32,103531,0
2011-02-10,20.34,20.59,20.29,20.55,179614,0
2011-02-11,20.42,20.53,20.27,20.32,95807,0
2011-02-14,20.28,20.48,20.24,20.4,60079,0
2011-02-15,20.39,20.39,20,20.34,118549,0
2011-02-16,20.89,21,20.11,20.39,180473,0
2011-02-18,19.24,19.5,16.72,16.76,1837991,0
2011-02-22,16.76,16.85,16,16.02,766979,0
2011-02-23,16.06,16.63,15.88,16.39,406707,0
2011-02-24,16.46,16.48,15.61,15.78,340888,0
2011-02-25,15.85,15.86,14.95,15.16,811259,0
2011-02-28,15.15,15.35,14.48,14.96,998294,0
2011-03-01,14.29,14.29,12.57,13.19,1833852,0
2011-03-02,13.38,13.38,12.61,12.62,681925,0
2011-03-03,12.75,13.59,12.75,13.46,644252,0
2011-03-04,13.46,13.46,13.18,13.32,265816,0
2011-03-07,13.52,13.59,13.2,13.38,232190,0
2011-03-08,13.49,13.99,13.31,13.82,268331,0
2011-03-09,13.8,13.88,13.46,13.57,225036,0
2011-03-10,13.54,13.65,13.2,13.2,230729,0
2011-03-11,13.07,13.28,12.91,13.02,232965,0
2011-03-14,13,13.2,12.96,13.07,148723,0
2011-03-15,12.76,13.15,12.75,13.05,212560,0
2011-03-16,13.1,13.44,13.05,13.19,241657,0
2011-03-17,13.43,13.5,13.01,13.08,401171,0
2011-03-18,13.13,13.21,13.07,13.19,229161,0
2011-03-21,13.22,13.33,13,13.17,228586,0
2011-03-22,13.14,13.2,13,13.12,186897,0
2011-03-23,13.03,13.25,13.02,13.22,117432,0
2011-03-24,13.26,13.3,13.07,13.12,201653,0
2011-03-25,13.24,13.3,13.13,13.13,174497,0
2011-03-28,13.14,13.35,13.11,13.13,147637,0
2011-03-29,13.12,13.24,13.05,13.2,154652,0
2011-03-30,13.21,13.28,13.09,13.19,163299,0
2011-03-31,13.18,13.29,13.12,13.21,117346,0
2011-04-01,13.28,13.65,13.23,13.42,170208,0
2011-04-04,13.43,13.49,13.2,13.24,132851,0
2011-04-05,13.27,13.47,13.2,13.26,109719,0
2011-04-06,13.4,13.78,13.29,13.73,184167,0
2011-04-07,13.66,14.43,13.66,14.26,293388,0
2011-04-08,14.27,14.29,13.96,14.05,260623,0
2011-04-11,14.08,14.31,13.64,13.66,297647,0
2011-04-12,13.63,13.95,13.3,13.68,290541,0
2011-04-13,13.68,13.84,13.3,13.5,196569,0
2011-04-14,13.38,13.71,13.38,13.68,92911,0
2011-04-15,13.72,13.89,13.2,13.35,158850,0
2011-04-18,13.3,13.3,13.02,13.07,180507,0
2011-04-19,13.05,13.56,13.03,13.54,143090,0
2011-04-20,13.82,13.97,13.7,13.9,109121,0
2011-04-21,13.96,13.99,13.38,13.69,139131,0
2011-04-25,13.6,13.77,13.48,13.77,129169,0
2011-04-26,13.83,13.88,13.58,13.63,148415,0
2011-04-27,13.6,13.66,13.41,13.5,108897,0
2011-04-28,13.48,13.69,13.45,13.64,90335,0
2011-04-29,13.75,14.09,13.65,14.08,167352,0
2011-05-02,14.14,14.25,13.99,13.99,134638,0
2011-05-03,14.16,14.16,13.91,14.05,74497,0
2011-05-04,14.03,14.08,13.64,13.73,91531,0
2011-05-05,13.7,14.03,13.53,13.74,76719,0
2011-05-06,13.99,13.99,13.6,13.75,65698,0
2011-05-09,13.79,14.21,13.79,14.16,167946,0
2011-05-10,13.58,14.58,13.58,14.28,466799,0
2011-05-11,15.49,15.79,14.77,15.03,689535,0
2011-05-12,15.19,15.24,14.85,14.93,178833,0
2011-05-13,15,15,14.47,14.48,155238,0
2011-05-16,14.47,14.77,14.25,14.26,190812,0
2011-05-17,14.23,14.23,13.65,13.98,172335,0
2011-05-18,14.18,14.28,13.88,14.2,150540,0
2011-05-19,14.45,14.97,14.22,14.89,125146,0
2011-05-20,14.94,14.94,14.41,14.49,99032,0
2011-05-23,14.49,14.6,14.02,14.31,115255,0
2011-05-24,14.27,14.44,14.16,14.19,122432,0
2011-05-25,14.58,14.7,14.07,14.21,176416,0
2011-05-26,14.16,14.23,12.57,13.66,833662,0
2011-05-27,13.57,13.9,13.06,13.75,282280,0
2011-05-31,13.76,14.02,13.5,14.02,180669,0
2011-06-01,13.91,13.91,13.55,13.69,121143,0
2011-06-02,13.72,13.9,13.51,13.75,95062,0
2011-06-03,13.61,13.8,13.2,13.35,160474,0
2011-06-06,13.23,13.28,13,13.02,117514,0
2011-06-07,13.03,13.6,13.01,13.42,96162,0
2011-06-08,13.36,13.38,12.99,13.25,104458,0
2011-06-09,13.25,13.6,13.1,13.53,85615,0
2011-06-10,13.74,13.74,13.31,13.5,96265,0
2011-06-13,13.58,13.73,13.12,13.31,85461,0
2011-06-14,13.41,13.98,13.11,13.96,102929,0
2011-06-15,13.82,14.36,13.76,14.3,159618,0
2011-06-16,14.29,14.36,13.5,13.7,121308,0
2011-06-17,13.79,13.87,13.58,13.75,122415,0
2011-06-20,13.69,14.09,13.22,13.37,151412,0
2011-06-21,13.47,14.11,13.47,13.79,106040,0
2011-06-22,13.7,13.88,13.22,13.43,135796,0
2011-06-23,13.31,13.86,13.23,13.86,66455,0
2011-06-24,13.84,14.34,13.65,14.29,271812,0
2011-06-27,14.28,15.17,14.25,15.11,158921,0
2011-06-28,15.11,15.46,14.81,14.97,126761,0
2011-06-29,14.99,15.91,14.8,15.56,223020,0
2011-06-30,15.57,16.15,15.52,16.14,175711,0
2011-07-01,16.12,16.12,14.4,15.13,268467,0
2011-07-05,15.35,15.39,14.7,15.01,98468,0
2011-07-06,15,15.24,14.61,14.77,56202,0
2011-07-07,14.63,15.29,14.44,14.93,133392,0
2011-07-08,14.74,14.98,14.53,14.65,35899,0
2011-07-11,14.5,14.81,14.15,14.22,143158,0
2011-07-12,13.88,14.24,13.82,13.92,88232,0
2011-07-13,13.95,14.65,13.95,14.18,84041,0
2011-07-14,14.14,14.69,14.01,14.59,45883,0
2011-07-15,14.6,14.8,14.17,14.43,101709,0
2011-07-18,14.42,14.43,13.9,14.3,63514,0
2011-07-19,14.38,14.59,13.9,14.04,176386,0
2011-07-20,14.22,14.42,13.99,14.04,35631,0
2011-07-21,14.09,14.38,13.97,14,57213,0
2011-07-22,14,14.46,13.82,14.17,74353,0
2011-07-25,14.01,14.34,13.81,14.04,37710,0
2011-07-26,13.99,14.23,13.68,13.69,50619,0
2011-07-27,13.59,13.71,13.2,13.6,179901,0
2011-07-28,13.6,13.98,13.39,13.6,66958,0
2011-07-29,13.41,14.14,13.33,13.8,72014,0
2011-08-01,13.98,14.14,13.74,13.84,93513,0
2011-08-02,13.8,14.02,13.44,13.51,56515,0
2011-08-03,13.48,13.62,13.09,13.57,58987,0
2011-08-04,13.47,13.88,11.9,12.96,283944,0
2011-08-05,13.69,15.05,13.22,14.78,794183,0
2011-08-08,14.29,14.51,13.19,13.85,319560,0
2011-08-09,14.07,14.44,13.47,14.25,257073,0
2011-08-10,14.17,14.21,13.16,13.18,135090,0
2011-08-11,13.22,13.62,12.76,13.04,176714,0
2011-08-12,13.11,13.39,12.65,12.82,80675,0
2011-08-15,12.87,13.47,12.87,13.24,84330,0
2011-08-16,13.07,13.6,12.91,13.32,106759,0
2011-08-17,13.31,13.6,12.91,12.98,96444,0
2011-08-18,12.7,13,12.13,12.25,130389,0
2011-08-19,12.1,12.65,11.94,11.95,134750,0
2011-08-22,12.3,12.43,11.89,12.2,147965,0
2011-08-23,12.2,12.2,11.7,12.03,161800,0
2011-08-24,12.06,13,11.98,12.96,94206,0
2011-08-25,13.01,13.12,12.5,12.59,51138,0
2011-08-26,12.54,12.79,12.27,12.56,43088,0
2011-08-29,12.72,13.87,12.52,13.78,110322,0
2011-08-30,13.73,13.79,13.45,13.48,76860,0
2011-08-31,13.59,13.8,13.11,13.45,130938,0
2011-09-01,13.44,13.53,12.92,13,78744,0
2011-09-02,12.85,13.1,12.18,12.81,82184,0
2011-09-06,12.46,12.49,12,12.43,98248,0
2011-09-07,12.56,13.31,12.5,13.14,156758,0
2011-09-08,13.01,13.13,12.82,13.02,75226,0
2011-09-09,12.89,13.06,12.55,12.76,104798,0
2011-09-12,12.64,12.64,11.92,12.32,183312,0
2011-09-13,12.32,12.41,12.16,12.27,100452,0
2011-09-14,12.3,12.62,11.99,12.37,114276,0
2011-09-15,12.43,12.43,11.91,12.11,103493,0
2011-09-16,12.15,12.27,11.63,11.89,157047,0
2011-09-19,11.74,12.03,11.4,11.4,150069,0
2011-09-20,11.5,11.57,9.9,10.62,532551,0
2011-09-21,10.85,11.42,10.18,10.18,220903,0
2011-09-22,9.98,10.55,9.9,10.12,191068,0
2011-09-23,10.07,10.36,9.8,10,108935,0
2011-09-26,10.03,10.03,9.09,9.38,207964,0
2011-09-27,9.55,9.7,9.41,9.54,254826,0
2011-09-28,9.54,9.57,9.15,9.18,96192,0
2011-09-29,9.23,9.42,8.92,9.41,117345,0
2011-09-30,9.25,9.39,9.12,9.15,112808,0
2011-10-03,9.07,9.2,8.6,8.84,240987,0
2011-10-04,8.74,10.17,8.63,9.91,149216,0
2011-10-05,9.94,10.71,9.86,10.42,99791,0
2011-10-06,10.42,10.71,10.32,10.64,49083,0
2011-10-07,10.62,10.76,10.01,10.09,87740,0
2011-10-10,10.22,10.24,9.59,9.79,71494,0
2011-10-11,9.75,10.47,9.68,10.45,50440,0
2011-10-12,10.5,11,10.46,10.94,51781,0
2011-10-13,10.85,10.96,10.19,10.37,79320,0
2011-10-14,10.48,10.53,9.57,9.76,71012,0
2011-10-17,9.68,9.86,9.33,9.51,126031,0
2011-10-18,9.51,9.82,9.35,9.66,100758,0
2011-10-19,9.61,9.7,9.21,9.29,84305,0
2011-10-20,9.25,9.32,8.71,9,122483,0
2011-10-21,9.13,9.54,9.03,9.26,123634,0
2011-10-24,9.24,9.42,9.01,9.36,116011,0
2011-10-25,9.27,9.74,9.15,9.49,98798,0
2011-10-26,9.63,9.87,9.42,9.75,54792,0
2011-10-27,9.92,10.13,9.72,10.03,169737,0
2011-10-28,9.93,10.18,9.88,9.94,106482,0
2011-10-31,9.81,10.09,9.5,9.93,108427,0
2011-11-01,9.68,10.11,9.54,9.8,145974,0
2011-11-02,9.97,10.05,9.63,9.91,60157,0
2011-11-03,9.92,10.25,9.56,10.15,118782,0
2011-11-04,9,9.13,7.54,7.72,676121,0
2011-11-07,7.73,8,6.78,7.04,557581,0
2011-11-08,7.15,7.18,6.91,7.01,336540,0
2011-11-09,6.89,6.95,6.63,6.68,415022,0
2011-11-10,6.79,7.1,6.55,6.89,270122,0
2011-11-11,6.96,7.53,6.95,7.25,195461,0
2011-11-14,7.18,7.33,7.02,7.16,105590,0
2011-11-15,7.09,7.32,7,7.28,94666,0
2011-11-16,7.22,7.69,7.16,7.45,270110,0
2011-11-17,7.48,7.48,6.95,7,102167,0
2011-11-18,7.06,7.32,7.05,7.25,174395,0
2011-11-21,7.09,7.14,6.95,7.1,206560,0
2011-11-22,7.09,7.09,6.61,6.86,722721,0
2011-11-23,6.82,6.97,6.61,6.87,101231,0
2011-11-25,6.81,7.03,6.81,6.97,22460,0
2011-11-28,7.14,7.2,6.75,6.83,109077,0
2011-11-29,6.81,6.96,6.63,6.67,60159,0
2011-11-30,6.87,6.99,6.76,6.93,183418,0
2011-12-01,6.89,6.98,6.82,6.88,88907,0
2011-12-02,6.9,6.98,6.73,6.84,98639,0
2011-12-05,6.89,7.16,6.82,7.15,240087,0
2011-12-06,7.15,7.35,7.11,7.26,153753,0
2011-12-07,7.16,7.25,7.01,7.19,90893,0
2011-12-08,7.12,7.18,7,7.06,73862,0
2011-12-09,7.14,7.38,7.1,7.35,144308,0
2011-12-12,7.23,7.49,7.2,7.43,103129,0
2011-12-13,7.46,7.46,7.08,7.17,75948,0
2011-12-14,7.14,7.25,6.88,7.04,122771,0
2011-12-15,7.06,7.11,6.92,7.1,43478,0
2011-12-16,7.2,7.21,7.01,7.03,140578,0
2011-12-19,7.04,7.05,6.76,6.77,99026,0
2011-12-20,6.87,7.34,6.87,7.3,110104,0
2011-12-21,7.21,7.24,6.93,7.03,78219,0
2011-12-22,7.04,7.35,7,7.31,68377,0
2011-12-23,7.25,7.34,7.2,7.23,47094,0
2011-12-27,7.17,7.22,7.08,7.11,61108,0
2011-12-28,7.11,7.24,6.95,7.15,68354,0
2011-12-29,7.17,7.26,7.12,7.22,86202,0
2011-12-30,7.16,7.85,7.15,7.63,211288,0
2012-01-03,7.76,7.87,7.33,7.39,114570,0
2012-01-04,7.39,7.44,7.25,7.31,129765,0
2012-01-05,7.22,7.29,7.15,7.19,41791,0
2012-01-06,7.18,7.24,6.98,6.98,81966,0
2012-01-09,6.98,7.13,6.95,7.06,49981,0
2012-01-10,7.13,7.53,7.09,7.48,53528,0
2012-01-11,7.46,7.69,7.46,7.65,176181,0
2012-01-12,7.65,7.73,7.55,7.7,259288,0
2012-01-13,7.6,7.62,7.44,7.48,48370,0
2012-01-17,7.52,7.6,7.44,7.51,68559,0
2012-01-18,7.5,7.51,7.38,7.46,89439,0
2012-01-19,7.46,7.6,7.46,7.57,38253,0
2012-01-20,7.55,7.6,7.45,7.52,39360,0
2012-01-23,7.53,7.55,7.02,7.3,228853,0
2012-01-24,7.28,7.77,7.24,7.62,76312,0
2012-01-25,7.6,7.73,7.31,7.59,46035,0
2012-01-26,7.59,7.62,7.3,7.35,72195,0
2012-01-27,7.29,7.71,7.29,7.69,34042,0
2012-01-30,7.65,7.72,7.56,7.62,42381,0
2012-01-31,7.7,7.85,7.57,7.8,96018,0
2012-02-01,7.85,8.84,7.81,8.55,513407,0
2012-02-02,8.6,8.75,8.41,8.56,112343,0
2012-02-03,8.6,8.89,8.55,8.69,90028,0
2012-02-06,8.66,8.66,8.34,8.55,79280,0
2012-02-07,8.57,8.66,8.35,8.55,223983,0
2012-02-08,8.52,9.12,8.46,9.05,103612,0
2012-02-09,9.05,9.19,9.02,9.16,59424,0
2012-02-10,9.11,9.11,8.81,8.81,66679,0
2012-02-13,8.86,9.29,8.86,9.08,59814,0
2012-02-14,8.94,9.15,8.92,9,82206,0
2012-02-15,9.01,9.07,8.9,8.96,109034,0
2012-02-16,8.94,9.17,8.88,8.89,76967,0
2012-02-17,8.94,8.97,8.58,8.77,124794,0
2012-02-21,8.75,9,8.72,8.8,36415,0
2012-02-22,8.8,8.84,8.72,8.76,67095,0
2012-02-23,8.76,8.95,8.75,8.95,42799,0
2012-02-24,9,9.1,8.75,8.79,59660,0
2012-02-27,8.72,8.91,8.7,8.88,31490,0
2012-02-28,8.9,9.04,8.69,8.81,48430,0
2012-02-29,8.8,9.15,8.63,9.03,139860,0
2012-03-01,9.5,9.65,9.16,9.25,293850,0
2012-03-02,9.3,9.86,9.22,9.79,201825,0
2012-03-05,9.77,9.86,9.62,9.7,113997,0
2012-03-06,9.65,9.68,9.51,9.51,94582,0
2012-03-07,9.53,9.7,9.51,9.56,52404,0
2012-03-08,9.6,9.79,9.57,9.77,101563,0
2012-03-09,9.8,10,9.79,9.99,86121,0
2012-03-12,9.98,9.99,9.84,9.94,44818,0
2012-03-13,10,10.2,9.96,10.15,72691,0
2012-03-14,10.09,10.15,9.83,9.91,121298,0
2012-03-15,9.9,10.11,9.88,10.1,76757,0
2012-03-16,10.13,10.2,9.91,10.04,130950,0
2012-03-19,10.02,10.06,9.83,9.95,129246,0
2012-03-20,9.85,10.07,9.81,9.99,71338,0
2012-03-21,9.98,10.17,9.92,10.11,56136,0
2012-03-22,10.03,10.19,9.98,10.15,40425,0
2012-03-23,10.08,10.23,10.08,10.18,59382,0
2012-03-26,10.24,10.33,10.17,10.21,51297,0
2012-03-27,10.18,10.37,10.18,10.33,54755,0
2012-03-28,10.3,10.39,10.14,10.33,100580,0
2012-03-29,10.25,10.47,10.19,10.44,33904,0
2012-03-30,10.5,10.5,10.27,10.32,43292,0
2012-04-02,10.2,10.3,10.02,10.2,113997,0
2012-04-03,10.14,10.26,10.14,10.22,153725,0
2012-04-04,10.14,10.3,10.05,10.06,36386,0
2012-04-05,9.99,10.04,9.88,9.9,25279,0
2012-04-09,9.7,10.25,9.5,9.69,141402,0
2012-04-10,9.75,9.95,9.63,9.74,98789,0
2012-04-11,9.77,9.92,9.52,9.92,49238,0
2012-04-12,9.9,10.11,9.78,9.93,80975,0
2012-04-13,9.87,9.87,9.53,9.61,116579,0
2012-04-16,9.66,9.81,9.5,9.75,74182,0
2012-04-17,9.78,10.11,9.78,10.02,58071,0
2012-04-18,9.9,10.11,9.85,9.94,126778,0
2012-04-19,9.92,10,9.84,9.96,227242,0
2012-04-20,10.05,10.05,9.8,9.97,48521,0
2012-04-23,9.84,10,9.84,9.93,62969,0
2012-04-24,9.93,10.24,9.9,10.24,35658,0
2012-04-25,10.33,10.39,10.13,10.38,42524,0
2012-04-26,10.36,10.44,10.31,10.39,39945,0
2012-04-27,10.39,10.49,10.13,10.49,34574,0
2012-04-30,10.47,10.65,9.97,10.46,49777,0
2012-05-01,10.44,10.56,10.22,10.23,94209,0
2012-05-02,10.15,10.56,10.01,10.55,54688,0
2012-05-03,10.51,11.19,10.45,10.88,141616,0
2012-05-04,10.69,10.86,10.4,10.55,68238,0
2012-05-07,10.5,10.7,10.48,10.68,57018,0
2012-05-08,12.2,12.78,10.71,12.7,374315,0
2012-05-09,12.49,13.91,12.33,13.77,408656,0
2012-05-10,13.75,14.19,13.58,13.78,383274,0
2012-05-11,13.65,13.97,13.59,13.64,175002,0
2012-05-14,13.57,13.78,13.34,13.61,113535,0
2012-05-15,13.66,13.78,13.5,13.62,212055,0
2012-05-16,13.59,13.78,13.53,13.68,139229,0
2012-05-17,13.69,13.72,13.39,13.61,73437,0
2012-05-18,13.61,13.63,12.92,13.01,111043,0
2012-05-21,13,13.49,12.96,13.29,58795,0
2012-05-22,13.26,13.65,13.09,13.1,158113,0
2012-05-23,13,13.79,12.85,13.78,140053,0
2012-05-24,13.55,13.79,13.55,13.78,41933,0
2012-05-25,13.68,13.79,13.64,13.79,60956,0
2012-05-29,13.79,14.17,13.74,14.09,107472,0
2012-05-30,13.97,14.1,13.78,14.02,54856,0
2012-05-31,13.98,13.98,13.74,13.8,170856,0
2012-06-01,13.5,14,13.47,13.97,90976,0
2012-06-04,14,14.06,13.68,13.85,72074,0
2012-06-05,13.77,13.99,13.77,13.92,57211,0
2012-06-06,14.04,14.06,13.64,13.74,77546,0
2012-06-07,13.82,14.04,13.82,13.84,146760,0
2012-06-08,13.88,13.99,13.76,13.89,91222,0
2012-06-11,14,14.69,13.91,13.92,229479,0
2012-06-12,13.95,14.14,13.7,13.99,62899,0
2012-06-13,13.92,14.29,13.76,13.86,136007,0
2012-06-14,13.82,13.84,13.41,13.57,104042,0
2012-06-15,13.57,13.98,13.54,13.89,110134,0
2012-06-18,13.85,14,13.71,13.85,92811,0
2012-06-19,13.83,14,13.77,13.86,91804,0
2012-06-20,13.9,13.9,13.53,13.73,92681,0
2012-06-21,13.69,13.74,13.1,13.2,72204,0
2012-06-22,13.23,13.67,13,13.67,230088,0
2012-06-25,13.5,13.75,13.25,13.48,53508,0
2012-06-26,13.48,13.53,13.28,13.38,35382,0
2012-06-27,13.58,13.66,13.44,13.57,22541,0
2012-06-28,13.46,13.59,13.08,13.23,37836,0
2012-06-29,13.49,13.89,13.38,13.84,52450,0
2012-07-02,13.78,13.99,13.71,13.95,100357,0
2012-07-03,13.91,14.09,13.91,14.09,108862,0
2012-07-05,14,14.28,13.97,14.19,93793,0
2012-07-06,14,14.14,13.61,13.64,57797,0
2012-07-09,13.58,13.74,13.5,13.62,48999,0
2012-07-10,13.7,13.79,13.38,13.56,34656,0
2012-07-11,13.54,13.54,13.2,13.46,68453,0
2012-07-12,13.35,13.69,13.21,13.62,55996,0
2012-07-13,13.65,13.78,13.45,13.5,38418,0
2012-07-16,13.4,13.56,12.63,12.79,78400,0
2012-07-17,12.81,12.88,12.5,12.7,38149,0
2012-07-18,12.7,12.9,12.6,12.67,48998,0
2012-07-19,12.66,12.76,12.56,12.71,36087,0
2012-07-20,12.63,12.65,12.06,12.46,160648,0
2012-07-23,12.29,12.54,12.21,12.51,45216,0
2012-07-24,12.51,12.59,12.28,12.46,72977,0
2012-07-25,12.52,12.75,12.43,12.65,66022,0
2012-07-26,12.73,12.73,12.3,12.35,53491,0
2012-07-27,12.45,12.73,12.33,12.59,48306,0
2012-07-30,12.57,12.75,12.49,12.68,46342,0
2012-07-31,12.69,13.09,12.6,13.03,99108,0
2012-08-01,12.99,13.17,12.65,12.72,72383,0
2012-08-02,12.71,12.84,12.54,12.63,106298,0
2012-08-03,12.77,12.8,12.57,12.63,83734,0
2012-08-06,12.68,12.95,12.58,12.82,74281,0
2012-08-07,12.88,12.88,12.57,12.63,75467,0
2012-08-08,12.63,13.29,12.3,13.13,355273,0
2012-08-09,9.83,11.32,9.26,11,1222535,0
2012-08-10,10.85,11.15,10.56,10.6,146128,0
2012-08-13,10.54,10.6,10.14,10.5,316136,0
2012-08-14,10.5,10.76,10.26,10.76,143477,0
2012-08-15,10.79,10.99,10.77,10.97,118179,0
2012-08-16,10.94,11.28,10.86,11.28,106141,0
2012-08-17,11.28,11.47,11.17,11.3,100924,0
2012-08-20,11.24,11.25,11.05,11.19,102748,0
2012-08-21,11.26,11.39,11.15,11.31,228757,0
2012-08-22,11.32,11.5,10.99,11.43,119122,0
2012-08-23,11.43,11.5,11.18,11.49,97269,0
2012-08-24,11.43,11.65,11.19,11.57,142466,0
2012-08-27,11.56,11.79,11.36,11.67,104190,0
2012-08-28,11.65,11.82,11.57,11.73,63079,0
2012-08-29,11.8,12,11.73,11.78,109808,0
2012-08-30,11.77,11.81,11.35,11.37,79396,0
2012-08-31,11.47,11.61,11.14,11.51,92352,0
2012-09-04,11.49,11.89,11.4,11.71,30055,0
2012-09-05,11.82,12.25,11.8,11.98,106702,0
2012-09-06,12,12.52,12,12.38,91066,0
2012-09-07,12.36,12.61,12.29,12.42,52480,0
2012-09-10,12.44,12.54,12.23,12.4,157379,0
2012-09-11,12.41,13.1,12.41,13.07,78259,0
2012-09-12,13.13,13.24,12.95,13.02,53631,0
2012-09-13,13,13.57,12.98,13.33,82923,0
2012-09-14,13.36,13.38,13.27,13.35,111980,0
2012-09-17,13.26,13.36,13.02,13.21,99100,0
2012-09-18,13.22,13.35,13.2,13.3,65272,0
2012-09-19,13.29,13.48,13.2,13.23,58769,0
2012-09-20,13.16,13.17,13,13.07,27542,0
2012-09-21,13.2,13.48,13,13.37,94009,0
2012-09-24,13.27,13.4,13.12,13.19,68883,0
2012-09-25,13.21,13.28,12.72,12.74,52230,0
2012-09-26,12.73,13.03,12.7,12.86,32808,0
2012-09-27,12.84,12.98,12.74,12.87,30173,0
2012-09-28,12.8,12.84,12.66,12.75,53757,0
2012-10-01,12.76,12.8,12.51,12.68,44747,0
2012-10-02,12.69,12.84,12.37,12.7,58777,0
2012-10-03,12.68,12.75,12.46,12.69,56449,0
2012-10-04,12.73,12.73,12.23,12.54,46260,0
2012-10-05,12.54,12.72,12.41,12.49,15600,0
2012-10-08,12.38,12.57,12.23,12.25,30644,0
2012-10-09,12.22,12.22,11.37,11.52,60910,0
2012-10-10,11.46,11.62,11.42,11.54,39467,0
2012-10-11,11.57,12,11.57,11.99,18107,0
2012-10-12,11.96,11.96,11.8,11.83,17727,0
2012-10-15,11.79,11.79,11.19,11.49,66680,0
2012-10-16,11.5,11.78,11.4,11.71,34051,0
2012-10-17,11.69,11.98,11.67,11.81,13833,0
2012-10-18,11.77,11.87,11.3,11.34,47987,0
2012-10-19,11.25,11.3,11.09,11.23,41126,0
2012-10-22,11.18,11.43,11.05,11.33,28237,0
2012-10-23,11.26,11.37,11.09,11.27,20050,0
2012-10-24,11.3,11.6,11.24,11.54,13912,0
2012-10-25,11.62,11.8,11.53,11.64,8568,0
2012-10-26,11.6,11.69,11.31,11.45,35317,0
2012-10-31,11.53,11.71,11.4,11.71,17461,0
2012-11-01,11.69,12.01,11.65,12.01,31586,0
2012-11-02,12,12.19,11.45,11.72,45561,0
2012-11-05,11.75,11.75,11.31,11.47,10389,0
2012-11-06,11.64,11.64,11.18,11.23,49741,0
2012-11-07,11.11,11.23,10.52,10.56,102015,0
2012-11-08,11.65,13.09,11.65,12.89,212356,0
2012-11-09,13.13,13.25,12.78,12.85,82325,0
2012-11-12,12.85,13.04,12.64,12.79,37726,0
2012-11-13,12.7,13.02,12.7,13.01,28825,0
2012-11-14,12.97,12.98,12.68,12.77,26180,0
2012-11-15,12.66,12.9,12.52,12.62,25575,0
2012-11-16,12.52,12.8,12.13,12.55,76300,0
2012-11-19,12.61,13.19,12.57,13.04,92807,0
2012-11-20,13.08,13.1,12.93,13.08,29262,0
2012-11-21,13.06,13.13,12.91,13.09,19619,0
2012-11-23,13.09,13.16,12.88,13.05,15669,0
2012-11-26,13.06,13.26,12.95,13.22,36229,0
2012-11-27,13.03,13.27,12.75,13.1,42549,0
2012-11-28,13.05,13.22,12.74,13.05,39816,0
2012-11-29,13.1,13.1,12.65,12.85,40032,0
2012-11-30,12.78,12.86,12.39,12.78,56666,0
2012-12-03,12.77,13.16,12.35,12.63,36564,0
2012-12-04,12.64,12.82,12.32,12.47,19991,0
2012-12-05,12.54,12.55,12.19,12.4,29045,0
2012-12-06,12.5,12.5,11.97,12.21,36094,0
2012-12-07,12.19,12.3,11.86,12.12,38305,0
2012-12-10,12.18,12.35,12.07,12.2,34972,0
2012-12-11,12.29,12.42,11.98,12.4,26818,0
2012-12-12,12.37,12.49,12.24,12.39,36904,0
2012-12-13,12.41,12.43,12.09,12.43,25438,0
2012-12-14,12.3,12.3,12.06,12.27,35766,0
2012-12-17,12.24,12.42,12.2,12.4,36912,0
2012-12-18,12.38,12.39,12.08,12.29,51953,0
2012-12-19,12.26,12.3,12.07,12.21,28537,0
2012-12-20,12.25,12.37,12.09,12.37,43730,0
2012-12-21,12.17,12.76,12.14,12.45,106708,0
2012-12-24,12.42,12.47,12.25,12.39,25020,0
2012-12-26,12.37,12.73,12.26,12.35,54002,0
2012-12-27,12.37,12.37,11.62,11.99,46230,0
2012-12-28,11.92,12.24,11.92,11.93,59018,0
2012-12-31,11.87,12.45,11.85,12.34,45806,0
2013-01-02,12.5,12.73,12.46,12.67,75765,0
2013-01-03,12.63,12.78,12.59,12.63,24350,0
2013-01-04,12.6,12.62,12.47,12.55,14644,0
2013-01-07,12.42,12.67,12.34,12.51,25625,0
2013-01-08,12.47,12.91,12.47,12.91,76739,0
2013-01-09,12.73,12.73,12.35,12.54,125431,0
2013-01-10,12.61,12.86,12.49,12.66,30703,0
2013-01-11,12.72,12.74,12.51,12.65,13861,0
2013-01-14,12.82,13.12,12.74,13.05,49740,0
2013-01-15,13.03,13.71,12.95,13.09,84417,0
2013-01-16,13.1,13.27,13.1,13.16,28858,0
2013-01-17,13.24,13.62,13.16,13.45,47049,0
2013-01-18,13.52,13.73,13.29,13.3,62255,0
2013-01-22,13.3,13.32,12.93,13,33044,0
2013-01-23,12.96,13.23,12.91,13.13,31600,0
2013-01-24,13.15,13.34,12.89,12.91,109018,0
2013-01-25,12.9,13.03,12.72,13.01,48465,0
2013-01-28,12.99,13.11,12.86,13,82498,0
2013-01-29,12.81,13.11,12.81,13.08,82500,0
2013-01-30,13.09,13.23,12.8,12.88,58803,0
2013-01-31,12.9,13.04,12.65,12.96,39695,0
2013-02-01,13.15,13.19,12.84,13,74324,0
2013-02-04,13.01,13.1,12.8,12.8,41011,0
2013-02-05,12.75,13,12.75,12.9,57782,0
2013-02-06,12.87,12.87,12.49,12.7,90413,0
2013-02-07,12.58,12.76,12.31,12.51,36339,0
2013-02-08,12.5,12.71,12.4,12.68,24087,0
2013-02-11,12.67,12.77,12.67,12.75,34729,0
2013-02-12,12.73,12.79,12.41,12.47,43605,0
2013-02-13,12.51,12.85,12.42,12.72,32828,0
2013-02-14,12.7,12.75,12.68,12.7,14371,0
2013-02-15,12.76,12.81,12.49,12.8,70207,0
2013-02-19,12.79,12.84,12.6,12.75,31361,0
2013-02-20,12.7,12.84,12.65,12.69,36421,0
2013-02-21,12.69,12.75,12.47,12.47,30693,0
2013-02-22,12.48,12.59,12.4,12.53,18075,0
2013-02-25,12.4,12.49,11.92,12.02,86478,0
2013-02-26,12.05,12.36,12.03,12.27,26843,0
2013-02-27,12.07,12.45,12.07,12.19,42003,0
2013-02-28,12.13,12.13,11.55,11.58,147147,0
2013-03-01,11.87,12.97,11.87,12.91,236442,0
2013-03-04,12.78,13.36,12.68,13.17,140912,0
2013-03-05,13.19,13.29,13,13.28,89807,0
2013-03-06,13.19,13.38,12.9,13.23,191727,0
2013-03-07,13.27,13.31,13.14,13.26,100173,0
2013-03-08,13.33,13.37,13.22,13.3,102280,0
2013-03-11,13.28,13.48,12.98,13.35,112238,0
2013-03-12,13.27,13.39,13.21,13.31,150716,0
2013-03-13,13.24,13.5,13.24,13.42,76600,0
2013-03-14,13.4,13.86,13.35,13.86,139752,0
2013-03-15,13.85,13.97,13.75,13.9,127195,0
2013-03-18,13.74,13.95,13.61,13.78,84459,0
2013-03-19,13.78,14.15,13.69,14.03,185693,0
2013-03-20,14.09,14.18,13.95,14.15,121878,0
2013-03-21,13.98,14.56,13.98,14.46,129926,0
2013-03-22,14.43,14.54,14.36,14.54,50957,0
2013-03-25,14.54,14.58,14.32,14.56,65834,0
2013-03-26,14.59,15,14.43,14.97,89172,0
2013-03-27,14.88,15.44,14.81,15.4,148509,0
2013-03-28,15.27,15.4,15.16,15.38,101748,0
2013-04-01,15.33,15.41,15,15.06,70151,0
2013-04-02,15.13,15.83,15.1,15.67,132859,0
2013-04-03,15.67,15.94,15.67,15.77,171557,0
2013-04-04,15.74,15.96,15.72,15.87,61388,0
2013-04-05,15.72,15.85,15.29,15.42,178324,0
2013-04-08,15.43,15.46,14.84,15.08,118341,0
2013-04-09,15.1,16,15.1,15.74,85015,0
2013-04-10,15.75,16.2,15.72,15.98,161537,0
2013-04-11,15.93,15.95,15.73,15.79,41492,0
2013-04-12,15.7,16.13,15.63,15.99,86015,0
2013-04-15,16.08,16.08,15.65,15.87,137475,0
2013-04-16,16.08,16.25,15.95,16.25,111415,0
2013-04-17,16.2,16.49,16.2,16.36,150152,0
2013-04-18,16.48,16.48,16.18,16.21,116318,0
2013-04-19,16.19,16.38,16.19,16.3,103543,0
2013-04-22,16.43,16.5,16.31,16.34,105051,0
2013-04-23,16.44,16.65,16.34,16.58,192941,0
2013-04-24,16.4,16.58,16.2,16.52,153584,0
2013-04-25,16.64,16.85,16.39,16.58,217784,0
2013-04-26,16.59,16.88,16.53,16.76,188941,0
2013-04-29,16.87,17.12,16.77,16.95,206092,0
2013-04-30,17.02,17.19,16.88,16.93,157118,0
2013-05-01,16.97,16.99,16.46,16.52,143689,0
2013-05-02,16.61,16.99,16.61,16.87,116972,0
2013-05-03,16.98,17.6,16.9,17.32,206756,0
2013-05-06,17.42,17.5,17.25,17.5,262202,0
2013-05-07,17.58,18.19,17.5,18.13,298550,0
2013-05-08,18.19,18.3,17.98,18.02,263828,0
2013-05-09,17.7,17.7,15.8,16.45,708950,0
2013-05-10,16.48,16.87,16.03,16.68,156483,0
2013-05-13,16.76,17.31,16.76,16.99,169767,0
2013-05-14,17.06,17.2,16.82,16.98,105584,0
2013-05-15,16.89,17.26,16.85,16.96,54362,0
2013-05-16,16.94,17.16,16.71,16.75,68619,0
2013-05-17,16.75,17.06,16.75,16.95,72938,0
2013-05-20,16.96,17.36,16.95,17.02,315040,0
2013-05-21,17.04,17.5,16.87,17.36,243319,0
2013-05-22,17.43,17.85,16.5,16.67,259867,0
2013-05-23,16.64,16.97,16.51,16.85,97798,0
2013-05-24,16.89,17.19,16.77,16.96,56931,0
2013-05-28,16.97,17.51,16.97,17.39,77193,0
2013-05-29,17.25,17.33,17.02,17.11,181591,0
2013-05-30,16.98,17.48,16.98,17.42,92031,0
2013-05-31,17.31,17.39,17.01,17.02,57018,0
2013-06-03,17,17.7,16.93,17.67,107168,0
2013-06-04,17.53,17.53,17.13,17.23,81756,0
2013-06-05,17.22,17.48,17.08,17.08,39081,0
2013-06-06,15.72,15.85,15,15.03,1964646,0
2013-06-07,15.2,15.75,15.19,15.75,675246,0
2013-06-10,15.82,16,15.75,15.88,241716,0
2013-06-11,15.87,15.98,15.72,15.95,248215,0
2013-06-12,16,16,15.74,15.85,154245,0
2013-06-13,15.75,15.79,15.52,15.65,220447,0
2013-06-14,15.6,15.87,15.6,15.6,107143,0
2013-06-17,15.64,15.86,15.54,15.69,137568,0
2013-06-18,15.67,15.82,15.62,15.68,159947,0
2013-06-19,15.63,15.74,15.51,15.55,65649,0
2013-06-20,15.5,15.54,15.08,15.09,241582,0
2013-06-21,15.15,15.33,14.95,15,189433,0
2013-06-24,14.85,14.85,14.53,14.63,175122,0
2013-06-25,14.7,14.84,14.46,14.68,202465,0
2013-06-26,14.75,14.87,14.65,14.85,120431,0
2013-06-27,14.89,15,14.7,14.99,125760,0
2013-06-28,14.9,14.96,14.51,14.74,340629,0
2013-07-01,14.83,14.98,14.73,14.95,125213,0
2013-07-02,14.98,15.12,14.95,15.05,160132,0
2013-07-03,15.04,15.21,14.7,14.98,63066,0
2013-07-05,15.19,15.31,15.03,15.13,135090,0
2013-07-08,15.14,15.25,14.9,14.99,269927,0
2013-07-09,14.94,15.16,14.91,15.13,221386,0
2013-07-10,15.08,15.22,14.95,15.03,191522,0
2013-07-11,15.12,15.37,14.92,15.31,196775,0
2013-07-12,15.25,15.82,15.2,15.68,477559,0
2013-07-15,15.63,16.02,15.56,15.88,165169,0
2013-07-16,15.85,16.14,15.72,15.75,126179,0
2013-07-17,15.84,16.1,15.71,15.93,196402,0
2013-07-18,15.93,16.09,15.78,15.94,113123,0
2013-07-19,15.88,15.97,15.63,15.73,101231,0
2013-07-22,15.8,16.03,15.74,16.02,138486,0
2013-07-23,16.02,16.11,15.83,16.08,203792,0
2013-07-24,16.17,16.17,15.97,16.09,154374,0
2013-07-25,16.1,16.44,16.08,16.2,254126,0
2013-07-26,16.03,16.45,15.92,16.21,402422,0
2013-07-29,16.15,16.33,15.97,16.24,120521,0
2013-07-30,16.35,16.63,16.26,16.3,179675,0
2013-07-31,16.3,16.63,16.19,16.34,152928,0
2013-08-01,16.4,16.75,16.4,16.66,189421,0
2013-08-02,16.6,16.93,16.5,16.73,132963,0
2013-08-05,16.68,17.25,16.68,16.97,199428,0
2013-08-06,16.9,17.18,16.9,17.03,98142,0
2013-08-07,16.91,17.27,16.91,17.13,296182,0
2013-08-08,17.3,17.3,16.69,16.86,282159,0
2013-08-09,16.78,16.79,16.34,16.59,195610,0
2013-08-12,16.46,16.73,16.46,16.6,106647,0
2013-08-13,16.6,16.6,16.1,16.28,139422,0
2013-08-14,16.34,16.34,16,16.02,89596,0
2013-08-15,15.8,15.93,15.49,15.91,149357,0
2013-08-16,16,16.41,15.92,16.31,303293,0
2013-08-19,16.24,16.34,15.44,15.65,113600,0
2013-08-20,15.6,15.73,15.46,15.52,96025,0
2013-08-21,15.47,15.5,15.15,15.15,178101,0
2013-08-22,15.17,15.61,15.16,15.5,123714,0
2013-08-23,15.81,16.38,15.72,16.23,193966,0
2013-08-26,16.21,16.31,15.84,15.95,60976,0
2013-08-27,15.82,15.85,15.35,15.58,74237,0
2013-08-28,15.57,15.67,15.46,15.53,66187,0
2013-08-29,15.54,16.05,15.54,15.87,40547,0
2013-08-30,15.82,15.83,15.39,15.44,67027,0
2013-09-03,15.73,16.37,15.69,16.12,228506,0
2013-09-04,16.31,16.5,15.92,16.17,186424,0
2013-09-05,16.23,16.25,16.08,16.1,39586,0
2013-09-06,16.11,16.22,15.7,16.13,86333,0
2013-09-09,16.2,16.2,16.06,16.17,61993,0
2013-09-10,16.18,16.42,16.12,16.3,113430,0
2013-09-11,16.21,16.26,16.08,16.12,35023,0
2013-09-12,16.03,16.16,15.75,15.83,79252,0
2013-09-13,15.89,16.01,15.75,15.98,43115,0
2013-09-16,16.12,16.24,15.99,16.12,168224,0
2013-09-17,16.16,16.41,16.12,16.34,88706,0
2013-09-18,16.35,16.35,15.84,16.11,65041,0
2013-09-19,16.18,16.19,15.86,16.06,69658,0
2013-09-20,16,16.39,15.94,16.2,134752,0
2013-09-23,16.15,16.4,16.12,16.29,70689,0
2013-09-24,16.26,16.55,16.1,16.36,75369,0
2013-09-25,16.34,16.43,16.22,16.36,59887,0
2013-09-26,16.33,16.5,16.24,16.5,52721,0
2013-09-27,16.36,16.5,16.26,16.46,36169,0
2013-09-30,16.23,16.59,16.12,16.23,86846,0
2013-10-01,16.21,16.52,16.21,16.48,77133,0
2013-10-02,16.31,16.42,16.2,16.38,112366,0
2013-10-03,16.35,16.37,16.27,16.33,234405,0
2013-10-04,16.48,16.53,16.26,16.37,69124,0
2013-10-07,16.21,16.4,16.16,16.21,81828,0
2013-10-08,16.16,16.24,15.62,15.69,68362,0
2013-10-09,15.7,15.95,15.4,15.73,66655,0
2013-10-10,15.95,16.21,15.92,16.1,76459,0
2013-10-11,15.87,16.19,15.8,16.14,63539,0
2013-10-14,16.09,16.28,16.05,16.15,70714,0
2013-10-15,16.04,16.06,15.87,15.88,35261,0
2013-10-16,15.94,16.1,15.7,15.7,49323,0
2013-10-17,15.59,15.89,15.18,15.74,59213,0
2013-10-18,15.89,15.92,15.66,15.86,38812,0
2013-10-21,15.83,15.86,15.55,15.63,35129,0
2013-10-22,15.64,15.78,15.6,15.68,184789,0
2013-10-23,15.66,15.99,15.57,15.92,60793,0
2013-10-24,16,16.49,15.98,16.24,102500,0
2013-10-25,16.3,16.34,15.9,15.98,42681,0
2013-10-28,15.95,15.98,15.61,15.77,64888,0
2013-10-29,15.77,15.8,15.39,15.6,65402,0
2013-10-30,15.58,15.88,15.57,15.61,98675,0
2013-10-31,15.56,15.57,15.1,15.18,62223,0
2013-11-01,15.19,15.54,15.01,15.44,102095,0
2013-11-04,15.44,15.57,15.36,15.45,89296,0
2013-11-05,15.4,15.45,15.1,15.12,52784,0
2013-11-06,15.13,15.24,14.88,15.2,82620,0
2013-11-07,12.92,13.43,12.29,12.51,633894,0
2013-11-08,12.53,12.8,12.2,12.65,231165,0
2013-11-11,12.65,12.74,12.54,12.55,156170,0
2013-11-12,12.48,12.56,12.25,12.4,123614,0
2013-11-13,12.26,12.39,12.15,12.28,147055,0
2013-11-14,12.28,12.28,11.79,12.13,222247,0
2013-11-15,12.1,12.41,12.03,12.34,140771,0
2013-11-18,12.35,12.62,12.29,12.54,416857,0
2013-11-19,12.56,12.56,12.15,12.39,134497,0
2013-11-20,12.4,12.4,11.89,11.95,257280,0
2013-11-21,11.96,12.16,11.89,12.14,1185250,0
2013-11-22,11.98,12.01,11.35,11.44,394574,0
2013-11-25,11.45,11.91,11.41,11.9,147224,0
2013-11-26,11.89,12,11.78,11.85,102938,0
2013-11-27,11.89,11.89,11.68,11.75,66442,0
2013-11-29,11.4,11.62,11.34,11.5,94314,0
2013-12-02,11.52,11.81,11.52,11.77,163015,0
2013-12-03,11.79,11.98,11.66,11.73,507070,0
2013-12-04,11.72,11.82,11.45,11.74,1246489,0
2013-12-05,11.75,11.86,11.71,11.85,193829,0
2013-12-06,11.93,11.93,11.54,11.72,183907,0
2013-12-09,11.69,12.16,11.69,12.16,477924,0
2013-12-10,12.16,12.3,11.85,11.96,145220,0
2013-12-11,12.01,12.1,11.74,11.79,138112,0
2013-12-12,11.8,11.88,11.55,11.56,151512,0
2013-12-13,11.61,11.79,11.58,11.67,120549,0
2013-12-16,11.73,11.95,11.73,11.93,82312,0
2013-12-17,11.9,11.97,11.76,11.95,146641,0
2013-12-18,11.95,12.07,11.87,12.05,110238,0
2013-12-19,11.99,12.11,11.97,12.1,255450,0
2013-12-20,12.17,12.45,12.07,12.37,317920,0
2013-12-23,12.45,12.5,12.09,12.4,217237,0
2013-12-24,12.37,12.49,12.36,12.39,65777,0
2013-12-26,12.41,12.46,12.22,12.25,95189,0
2013-12-27,12.21,12.46,12.19,12.25,120317,0
2013-12-30,12.21,12.25,12.05,12.15,209915,0
2013-12-31,12.13,12.25,12.08,12.22,280109,0
2014-01-02,12.15,12.4,12.13,12.33,79955,0
2014-01-03,12.33,12.39,12.24,12.33,80607,0
2014-01-06,12.34,12.41,12.2,12.23,128204,0
2014-01-07,12.1,12.38,11.93,12.29,126891,0
2014-01-08,12.3,12.34,12.12,12.13,104610,0
2014-01-09,12.14,12.17,11.95,12.09,56842,0
2014-01-10,12.05,12.09,11.92,11.98,69721,0
2014-01-13,11.92,11.98,11.64,11.7,210673,0
2014-01-14,11.64,11.75,11.62,11.72,121081,0
2014-01-15,11.72,11.97,11.72,11.87,32903,0
2014-01-16,11.81,12,11.67,11.71,53874,0
2014-01-17,11.66,11.72,11.44,11.48,114342,0
2014-01-21,11.52,11.66,11.35,11.46,92622,0
2014-01-22,11.51,11.51,11.1,11.32,212300,0
2014-01-23,11.28,11.41,11.26,11.33,59872,0
2014-01-24,11.23,11.29,10.95,11.18,111215,0
2014-01-27,11.17,11.41,11.1,11.15,364897,0
2014-01-28,11.13,11.43,11.13,11.31,167503,0
2014-01-29,11.22,11.35,11.12,11.17,103173,0
2014-01-30,11.26,11.3,11.16,11.17,133968,0
2014-01-31,11.06,11.12,10.96,11.08,143723,0
2014-02-03,11.09,11.09,10.7,10.91,124389,0
2014-02-04,10.93,11.28,10.88,11.03,90196,0
2014-02-05,10.98,10.98,10.74,10.81,91738,0
2014-02-06,10.85,11.01,10.74,10.77,57450,0
2014-02-07,10.83,11.46,10.83,11.3,137378,0
2014-02-10,11.33,11.39,11.2,11.37,69176,0
2014-02-11,11.41,11.62,11.32,11.5,55496,0
2014-02-12,11.51,11.55,11.2,11.35,110916,0
2014-02-13,11.31,11.96,11.31,11.96,139472,0
2014-02-14,11.93,11.93,11.64,11.91,126658,0
2014-02-18,11.95,12.1,11.95,12.09,157602,0
2014-02-19,12.08,12.17,11.92,12.01,74976,0
2014-02-20,12.05,12.33,11.92,12.11,185674,0
2014-02-21,12.11,12.45,12.06,12.35,80561,0
2014-02-24,12.37,12.5,12,12.03,146305,0
2014-02-25,10.95,11.73,10.53,11.5,487978,0
2014-02-26,11.41,11.44,10.95,11.02,333114,0
2014-02-27,10.94,11.56,10.81,11.54,210645,0
2014-02-28,11.58,11.99,11.36,11.55,388882,0
2014-03-03,11.42,11.43,11.04,11.17,186393,0
2014-03-04,11.3,11.61,11.3,11.59,148237,0
2014-03-05,11.61,11.66,11.42,11.47,70242,0
2014-03-06,11.52,11.63,11.32,11.56,94797,0
2014-03-07,11.57,11.64,11.41,11.61,95066,0
2014-03-10,11.56,11.57,11.37,11.53,118886,0
2014-03-11,11.52,11.55,11.37,11.43,54339,0
2014-03-12,11.41,11.55,11.35,11.46,31595,0
2014-03-13,11.54,11.54,11.11,11.26,76936,0
2014-03-14,11.21,11.32,11.15,11.22,34968,0
2014-03-17,11.24,11.38,11.07,11.12,42744,0
2014-03-18,11.17,11.38,11.09,11.37,90258,0
2014-03-19,11.41,11.41,11.25,11.35,130754,0
2014-03-20,11.29,11.53,11.21,11.51,110455,0
2014-03-21,11.6,11.66,11.4,11.59,162983,0
2014-03-24,11.62,11.62,11.32,11.42,58218,0
2014-03-25,11.45,11.58,11.26,11.38,40320,0
2014-03-26,11.46,11.46,10.78,10.82,121800,0
2014-03-27,10.88,11.15,10.86,11.06,120725,0
2014-03-28,11.07,11.16,10.93,10.95,49211,0
2014-03-31,10.99,11.35,10.99,11.22,57510,0
2014-04-01,11.19,11.35,11.01,11.21,158834,0
2014-04-02,11.22,11.36,11.15,11.26,85606,0
2014-04-03,11.25,11.57,11.09,11.56,320920,0
2014-04-04,11.61,11.74,11.28,11.63,137995,0
2014-04-07,11.58,11.58,11.21,11.25,201880,0
2014-04-08,11.28,11.48,11.01,11.06,211810,0
2014-04-09,11.06,11.26,10.99,11.21,86006,0
2014-04-10,11.18,11.18,11,11.1,59373,0
2014-04-11,11.05,11.16,10.95,10.96,137861,0
2014-04-14,10.97,11.33,10.97,11,125633,0
2014-04-15,10.99,11.17,10.86,11.01,188476,0
2014-04-16,11.06,11.19,11.04,11.15,104329,0
2014-04-17,11.16,11.4,11.02,11.3,80731,0
2014-04-21,11.33,11.8,11.29,11.79,139965,0
2014-04-22,11.85,12.32,11.83,12.27,252573,0
2014-04-23,12.23,12.32,12.1,12.17,79792,0
2014-04-24,12.23,12.23,11.9,11.99,97591,0
2014-04-25,11.97,12.02,11.82,11.85,110831,0
2014-04-28,11.86,11.98,11.6,11.86,122985,0
2014-04-29,11.95,12.07,11.73,11.78,163906,0
2014-04-30,11.73,11.97,11.7,11.91,110158,0
2014-05-01,11.88,11.94,11.61,11.74,136026,0
2014-05-02,11.74,11.96,11.67,11.74,136261,0
2014-05-05,11.65,11.68,11.5,11.58,159370,0
2014-05-06,11.52,11.59,11.4,11.45,144836,0
2014-05-07,11.46,11.53,11.25,11.47,153292,0
2014-05-08,11.44,11.44,10.24,10.3,459260,0
2014-05-09,10.19,10.36,9.7,10.16,476438,0
2014-05-12,10.19,10.58,10.14,10.42,209711,0
2014-05-13,10.36,10.39,9.97,10.05,212577,0
2014-05-14,10.02,10.02,9.7,9.73,221280,0
2014-05-15,9.7,9.75,9.43,9.56,187868,0
2014-05-16,9.54,9.72,9.4,9.58,119309,0
2014-05-19,9.54,9.67,9.49,9.66,167669,0
2014-05-20,9.67,9.67,9.36,9.42,140054,0
2014-05-21,9.43,9.57,9.2,9.32,93197,0
2014-05-22,9.39,9.56,9.27,9.36,187102,0
2014-05-23,9.34,9.63,9.27,9.54,113890,0
2014-05-27,9.55,9.91,9.55,9.85,144233,0
2014-05-28,9.84,9.87,9.72,9.8,85619,0
2014-05-29,9.8,10,9.75,9.87,117705,0
2014-05-30,9.89,9.95,9.55,9.84,132699,0
2014-06-02,9.83,9.92,9.49,9.61,262789,0
2014-06-03,9.57,9.62,9.24,9.28,216514,0
2014-06-04,9.24,9.41,9.2,9.27,148521,0
2014-06-05,9.27,9.49,9.2,9.38,170552,0
2014-06-06,9.4,9.67,9.39,9.52,141454,0
2014-06-09,9.54,9.87,9.49,9.56,149945,0
2014-06-10,9.53,9.76,9.5,9.69,138200,0
2014-06-11,9.68,9.7,9.36,9.64,140457,0
2014-06-12,9.65,9.82,9.52,9.61,115560,0
2014-06-13,9.65,9.66,9.46,9.58,112591,0
2014-06-16,9.6,10.2,9.52,9.92,470593,0
2014-06-17,9.88,9.94,9.54,9.56,164717,0
2014-06-18,9.57,9.87,9.37,9.85,201213,0
2014-06-19,9.85,9.95,9.7,9.93,83094,0
2014-06-20,9.96,10.07,9.68,10.03,175373,0
2014-06-23,10.06,10.06,9.73,9.8,160967,0
2014-06-24,9.71,10.03,9.64,9.7,120143,0
2014-06-25,9.65,9.8,9.5,9.7,102824,0
2014-06-26,9.73,9.75,9.5,9.57,84619,0
2014-06-27,9.52,9.82,9.52,9.62,1018994,0
2014-06-30,9.59,9.75,9.54,9.72,86071,0
2014-07-01,9.72,10.07,9.72,9.89,104456,0
2014-07-02,9.86,10.02,9.82,9.9,49900,0
2014-07-03,9.95,10.22,9.9,10.04,94652,0
2014-07-07,10.02,10.09,9.91,9.92,109414,0
2014-07-08,9.88,9.91,9.61,9.72,120216,0
2014-07-09,9.72,9.85,9.72,9.81,56181,0
2014-07-10,9.62,9.66,9.38,9.42,113234,0
2014-07-11,9.39,9.46,9.31,9.35,64673,0
2014-07-14,9.43,9.52,9.36,9.46,57108,0
2014-07-15,9.41,9.5,9.11,9.15,124213,0
2014-07-16,9.2,9.35,9.07,9.32,119324,0
2014-07-17,9.26,9.3,9.17,9.24,71151,0
2014-07-18,9.24,9.66,9.24,9.56,82821,0
2014-07-21,9.52,9.55,9.32,9.4,86303,0
2014-07-22,9.41,9.5,9.33,9.4,88076,0
2014-07-23,9.4,9.41,9.23,9.34,102133,0
2014-07-24,9.33,9.54,9.33,9.37,209863,0
2014-07-25,9.32,9.51,9.32,9.49,108640,0
2014-07-28,9.48,9.53,9.29,9.51,111434,0
2014-07-29,9.5,9.64,9.47,9.6,94720,0
2014-07-30,9.65,9.88,9.59,9.83,92842,0
2014-07-31,9.76,9.86,9.62,9.64,80094,0
2014-08-01,9.64,9.79,9.39,9.55,66109,0
2014-08-04,9.58,9.62,9.44,9.55,49619,0
2014-08-05,9.47,9.98,9.41,9.98,149996,0
2014-08-06,9.06,9.27,8.51,9.14,571696,0
2014-08-07,9.12,9.12,8.79,8.98,88213,0
2014-08-08,8.88,8.98,8.7,8.77,147089,0
2014-08-11,8.85,9.2,8.81,9.01,118426,0
2014-08-12,8.92,8.96,8.62,8.67,173134,0
2014-08-13,8.71,8.91,8.54,8.91,113876,0
2014-08-14,8.92,8.93,8.8,8.91,73937,0
2014-08-15,8.98,8.98,8.59,8.64,102864,0
2014-08-18,8.67,8.77,8.56,8.61,82413,0
2014-08-19,8.62,8.92,8.59,8.86,97164,0
2014-08-20,8.79,8.84,8.67,8.74,72671,0
2014-08-21,8.7,8.78,8.61,8.7,90543,0
2014-08-22,8.72,8.83,8.65,8.78,96575,0
2014-08-25,8.86,8.95,8.75,8.93,83189,0
2014-08-26,8.94,8.98,8.79,8.9,85548,0
2014-08-27,8.92,9.04,8.87,8.91,70516,0
2014-08-28,8.86,8.86,8.71,8.71,55907,0
2014-08-29,8.72,8.8,8.69,8.75,106882,0
2014-09-02,8.76,9.23,8.76,9.2,69122,0
2014-09-03,9.21,9.6,9.18,9.26,169035,0
2014-09-04,9.31,9.33,8.95,8.95,59218,0
2014-09-05,8.92,8.92,8.8,8.81,55783,0
2014-09-08,8.82,9.08,8.76,9.05,85060,0
2014-09-09,9.02,9.02,8.82,8.83,115710,0
2014-09-10,8.81,9.05,8.79,9,75516,0
2014-09-11,8.99,9.15,8.98,9.08,58201,0
2014-09-12,9.09,9.11,8.96,9.06,70396,0
2014-09-15,9.04,9.09,8.89,8.98,57423,0
2014-09-16,8.94,9.03,8.71,8.74,162657,0
2014-09-17,8.73,9.28,8.73,9.18,112226,0
2014-09-18,9.24,9.24,9.06,9.11,63536,0
2014-09-19,9.12,9.15,8.76,8.82,113076,0
2014-09-22,8.79,8.79,8.22,8.4,205111,0
2014-09-23,8.29,8.37,8.21,8.23,117491,0
2014-09-24,8.25,8.38,8.12,8.38,171511,0
2014-09-25,8.37,8.37,8.01,8.04,83497,0
2014-09-26,8.04,8.18,8,8.1,66848,0
2014-09-29,8.01,8.12,8,8.11,59294,0
2014-09-30,8.1,8.15,8.03,8.05,113095,0
2014-10-01,8.03,8.11,8.02,8.03,161845,0
2014-10-02,8.04,8.24,8.01,8.2,108114,0
2014-10-03,8.23,8.44,8.21,8.25,91005,0
2014-10-06,8.3,8.33,8.18,8.23,73854,0
2014-10-07,8.21,8.31,8.07,8.11,53936,0
2014-10-08,8.07,8.32,8.01,8.27,82152,0
2014-10-09,8.28,8.28,7.97,8,100714,0
2014-10-10,7.95,7.96,7.5,7.54,151734,0
2014-10-13,7.53,7.78,7.42,7.56,84920,0
2014-10-14,7.65,7.78,7.48,7.66,276492,0
2014-10-15,7.59,8.38,7.57,8.12,211132,0
2014-10-16,7.99,9.12,7.99,8.9,137883,0
2014-10-17,9.01,9.07,8.45,8.48,63237,0
2014-10-20,8.45,8.62,8.45,8.5,55059,0
2014-10-21,8.54,8.54,8.45,8.5,101648,0
2014-10-22,8.54,8.57,8.14,8.16,69633,0
2014-10-23,8.22,8.38,8.13,8.22,60792,0
2014-10-24,8.24,8.29,8.05,8.07,70382,0
2014-10-27,8.05,8.1,7.93,8.05,42722,0
2014-10-28,8.07,8.61,8.05,8.25,121942,0
2014-10-29,8.25,8.34,8.14,8.19,85409,0
2014-10-30,8.19,8.85,8.19,8.82,288355,0
2014-10-31,9,9.6,8.8,9.57,315741,0
2014-11-03,9.58,9.96,9.57,9.88,255118,0
2014-11-04,9.89,9.9,9.47,9.51,145214,0
2014-11-05,9.57,9.65,9.32,9.63,112104,0
2014-11-06,9.66,9.75,9.53,9.71,54588,0
2014-11-07,9.68,9.89,9.44,9.86,89993,0
2014-11-10,9.84,9.95,9.64,9.82,75139,0
2014-11-11,9.79,9.83,9.48,9.69,171634,0
2014-11-12,9.64,9.85,9.53,9.81,96415,0
2014-11-13,9.83,9.85,9.48,9.59,100702,0
2014-11-14,9.65,9.74,9.34,9.73,130297,0
2014-11-17,9.69,9.72,9.19,9.29,112927,0
2014-11-18,9.28,9.45,9.02,9.04,96248,0
2014-11-19,9.05,9.4,8.98,9.04,235410,0
2014-11-20,9.03,9.62,8.95,9.53,146790,0
2014-11-21,9.69,9.69,9.41,9.67,104846,0
2014-11-24,9.67,9.85,9.57,9.83,119073,0
2014-11-25,9.87,9.92,9.49,9.8,212929,0
2014-11-26,9.8,9.98,9.72,9.92,90724,0
2014-11-28,9.94,10.5,9.83,10.14,113961,0
2014-12-01,10.13,10.48,9.96,10.14,192980,0
2014-12-02,10.2,10.65,10.2,10.62,262921,0
2014-12-03,10.66,10.9,10.55,10.67,120831,0
2014-12-04,10.69,10.76,10.5,10.6,97386,0
2014-12-05,10.6,11.23,10.6,11.02,150111,0
2014-12-08,11.06,11.16,10.56,10.62,197520,0
2014-12-09,10.54,10.54,10.01,10.04,258425,0
2014-12-10,10.07,10.45,10.01,10.22,157699,0
2014-12-11,10.32,10.53,10.22,10.33,165382,0
2014-12-12,10.21,10.45,10.21,10.31,75763,0
2014-12-15,10.39,10.56,10.21,10.29,104127,0
2014-12-16,10.29,10.67,10.18,10.24,158461,0
2014-12-17,10.24,10.45,10.08,10.42,114017,0
2014-12-18,10.45,11,10.31,10.84,175084,0
2014-12-19,10.88,11.04,10.49,10.53,159174,0
2014-12-22,10.75,10.78,10.37,10.44,109453,0
2014-12-23,10.55,10.88,10.19,10.21,193784,0
2014-12-24,10.25,10.65,10.25,10.54,93179,0
2014-12-26,10.5,10.65,10.36,10.41,64485,0
2014-12-29,10.41,10.54,10.09,10.12,223498,0
2014-12-30,10.06,10.2,9.6,9.72,275131,0
2014-12-31,9.72,9.85,9.7,9.76,175730,0
2015-01-02,9.8,9.95,9.64,9.9,89480,0
2015-01-05,9.9,10.15,9.65,9.79,155334,0
2015-01-06,9.79,9.9,9.31,9.42,92168,0
2015-01-07,9.51,9.53,9.15,9.21,128092,0
2015-01-08,9.29,9.29,8.91,9.16,181048,0
2015-01-09,9.16,9.28,8.96,8.98,70642,0
2015-01-12,9.04,9.1,8.88,8.89,89948,0
2015-01-13,8.93,9.19,8.87,8.98,105820,0
2015-01-14,8.89,9.16,8.79,9.08,143485,0
2015-01-15,9.09,9.14,8.86,8.9,131242,0
2015-01-16,8.86,9.21,8.85,9.2,89116,0
2015-01-20,9.2,9.23,8.97,9.17,117791,0
2015-01-21,9.1,9.16,8.96,9.07,79227,0
2015-01-22,9.13,9.39,9.05,9.39,67602,0
2015-01-23,9.33,9.55,9.16,9.43,55607,0
2015-01-26,9.5,9.52,9.25,9.43,68818,0
2015-01-27,9.34,9.43,9.04,9.26,41465,0
2015-01-28,9.36,9.41,9.05,9.08,45882,0
2015-01-29,9.12,9.23,9.01,9.18,110366,0
2015-01-30,9.15,9.33,9,9.02,74964,0
2015-02-02,9.1,9.36,8.91,9.32,71628,0
2015-02-03,9.36,9.83,9.3,9.79,104389,0
2015-02-04,9.73,9.98,9.7,9.8,106994,0
2015-02-05,9.81,10.19,9.81,10.11,82730,0
2015-02-06,10.1,10.27,10.03,10.14,65013,0
2015-02-09,10.05,10.25,9.9,10.05,107182,0
2015-02-10,10.12,10.12,9.8,9.98,71005,0
2015-02-11,9.95,10.08,9.46,9.51,146396,0
2015-02-12,9.48,9.84,9.44,9.78,45021,0
2015-02-13,9.74,9.89,9.5,9.55,67896,0
2015-02-17,9.51,9.63,9.32,9.46,62750,0
2015-02-18,9.48,9.86,9.45,9.81,105937,0
2015-02-19,9.76,9.95,9.68,9.69,48013,0
2015-02-20,9.69,9.74,9.51,9.65,79007,0
2015-02-23,9.8,9.87,9.5,9.79,123659,0
2015-02-24,9.8,10,9.6,9.95,84707,0
2015-02-25,9.92,10.32,9.92,10.23,65337,0
2015-02-26,10.23,10.37,10.16,10.28,76316,0
2015-02-27,10.27,10.32,10.23,10.3,56569,0
2015-03-02,10.3,10.37,10.24,10.31,91400,0
2015-03-03,10.3,10.3,10.02,10.08,67000,0
2015-03-04,10.02,10.17,9.83,9.88,73900,0
2015-03-05,9.92,9.93,9.54,9.65,60000,0
2015-03-06,9.54,9.64,9.21,9.34,111500,0
2015-03-09,9.34,9.54,9.34,9.47,50300,0
2015-03-10,9.34,9.5,9.21,9.43,49300,0
2015-03-11,9.47,9.55,9.21,9.5,99300,0
2015-03-12,8.75,9.17,7.86,7.96,635400,0
2015-03-13,8.04,8.04,7.71,7.98,228800,0
2015-03-16,8.41,8.41,7.8,7.85,176600,0
2015-03-17,7.87,8.06,7.73,7.82,126700,0
2015-03-18,7.76,7.89,7.56,7.58,98900,0
2015-03-19,7.59,7.62,7.37,7.54,230500,0
2015-03-20,7.54,7.69,7.46,7.49,201000,0
2015-03-23,7.49,7.62,7.49,7.6,122000,0
2015-03-24,7.63,7.68,7.55,7.56,82000,0
2015-03-25,7.54,7.56,7.2,7.28,162800,0
2015-03-26,7.28,7.66,7.16,7.51,242900,0
2015-03-27,7.5,7.6,7.43,7.5,173100,0
2015-03-30,7.5,7.53,7.43,7.45,142300,0
2015-03-31,7.45,7.63,7.41,7.61,188547,0
2015-04-01,7.59,7.7,7.56,7.69,143900,0
2015-04-02,7.74,7.9,7.65,7.81,139900,0
2015-04-06,7.81,7.93,7.79,7.89,79300,0
2015-04-07,7.91,7.95,7.82,7.85,75963,0
2015-04-08,7.87,7.98,7.7,7.87,81200,0
2015-04-09,7.91,8,7.86,7.93,77075,0
2015-04-10,7.92,8.04,7.89,7.99,86300,0
2015-04-13,7.99,8.03,7.89,7.92,84000,0
2015-04-14,8,8.01,7.62,7.94,119600,0
2015-04-15,7.95,8.02,7.92,7.95,97648,0
2015-04-16,7.91,7.99,7.87,7.92,69600,0
2015-04-17,7.82,7.87,7.65,7.81,184100,0
2015-04-20,7.88,8.2,7.82,8.17,206986,0
2015-04-21,8.22,8.3,8.11,8.22,80501,0
2015-04-22,8.19,8.27,8.13,8.23,225569,0
2015-04-23,8.23,8.27,8.1,8.26,113200,0
2015-04-24,8.23,8.42,8.13,8.41,103607,0
2015-04-27,8.43,8.56,8.37,8.49,113700,0
2015-04-28,8.48,8.88,8.36,8.84,159600,0
2015-04-29,8.82,8.82,8.52,8.61,66900,0
2015-04-30,8.55,8.56,8.3,8.36,126200,0
2015-05-01,8.35,8.53,8.35,8.42,72700,0
2015-05-04,8.46,8.47,8.16,8.19,82900,0
2015-05-05,8.12,8.21,7.25,7.42,305900,0
2015-05-06,7.41,8.34,7.33,7.85,302598,0
2015-05-07,7.19,7.96,7.19,7.89,283130,0
2015-05-08,7.67,7.82,7.4,7.48,266100,0
2015-05-11,7.44,7.45,7.07,7.09,226900,0
2015-05-12,7.08,7.2,6.85,7.1,137518,0
2015-05-13,7.1,7.16,6.75,6.82,164400,0
2015-05-14,6.84,6.96,6.66,6.71,189700,0
2015-05-15,6.66,6.78,6.65,6.68,86414,0
2015-05-18,6.69,6.79,6.63,6.63,166472,0
2015-05-19,6.63,6.81,6.6,6.81,152400,0
2015-05-20,6.75,6.79,6.6,6.7,179100,0
2015-05-21,6.72,6.77,6.64,6.65,129800,0
2015-05-22,6.64,6.77,6.52,6.6,137500,0
2015-05-26,6.55,6.74,6.45,6.63,148474,0
2015-05-27,6.63,6.73,6.58,6.68,88700,0
2015-05-28,6.65,6.75,6.39,6.43,105575,0
2015-05-29,7.71,7.95,7.15,7.62,531000,0
2015-06-01,7.7,7.87,7.5,7.7,289055,0
2015-06-02,7.7,9.19,7.56,8.7,622788,0
2015-06-03,8.75,8.75,8.02,8.11,251900,0
2015-06-04,8.09,8.23,7.69,7.82,182600,0
2015-06-05,7.83,8,7.66,7.96,108900,0
2015-06-08,8.1,8.71,8.1,8.21,402000,0
2015-06-09,8.21,8.39,7.93,8.27,130969,0
2015-06-10,8.32,8.49,8.26,8.46,202506,0
2015-06-11,8.55,8.55,8.23,8.47,114424,0
2015-06-12,8.48,8.57,8.3,8.5,78600,0
2015-06-15,8.43,8.48,8.25,8.45,140700,0
2015-06-16,8.48,8.62,8.29,8.43,147900,0
2015-06-17,8.47,8.52,8.3,8.44,113000,0
2015-06-18,8.51,8.69,8.41,8.62,111200,0
2015-06-19,8.61,8.66,8.45,8.59,131700,0
2015-06-22,8.6,8.99,8.49,8.61,233500,0
2015-06-23,8.66,8.67,8.35,8.59,130754,0
2015-06-24,8.56,8.58,8.31,8.34,146000,0
2015-06-25,8.39,8.49,8.1,8.3,127100,0
2015-06-26,8.31,8.48,8.09,8.17,1706100,0
2015-06-29,8.08,8.5,8.08,8.19,196500,0
2015-06-30,8.22,8.31,7.95,7.98,118171,0
2015-07-01,8.09,8.11,7.9,7.94,120200,0
2015-07-02,7.93,7.94,7.69,7.83,88900,0
2015-07-06,7.77,7.81,7.61,7.72,97400,0
2015-07-07,7.77,7.77,7.4,7.63,118100,0
2015-07-08,7.55,8.13,7.55,7.91,165600,0
2015-07-09,8,8.18,8,8.09,104700,0
2015-07-10,8.24,8.33,8.19,8.26,73100,0
2015-07-13,8.28,8.5,8.24,8.27,76800,0
2015-07-14,8.25,8.43,8.24,8.31,58082,0
2015-07-15,8.31,8.35,7.96,7.99,91544,0
2015-07-16,8.03,8.16,7.69,7.71,155100,0
2015-07-17,7.69,7.71,7.5,7.6,79600,0
2015-07-20,7.62,7.89,7.5,7.53,119200,0
2015-07-21,7.55,7.79,7.55,7.59,83900,0
2015-07-22,7.58,7.64,7.37,7.45,109300,0
2015-07-23,7.52,7.78,7.45,7.48,37500,0
2015-07-24,7.54,7.58,7.4,7.54,37600,0
2015-07-27,7.47,7.63,7.37,7.39,52000,0
2015-07-28,7.35,7.48,7.13,7.15,60600,0
2015-07-29,7.12,7.25,7.05,7.14,41500,0
2015-07-30,7.2,7.35,7.08,7.12,78900,0
2015-07-31,7.15,7.36,7.13,7.27,48900,0
2015-08-03,7.24,7.29,6.82,7.1,77549,0
2015-08-04,7.18,7.29,6.9,7,89900,0
2015-08-05,6.95,7.1,6.7,6.8,110300,0
2015-08-06,6.85,7.31,6.71,6.76,250886,0
2015-08-07,6.78,6.81,6.4,6.75,210100,0
2015-08-10,6.78,6.81,6.58,6.61,88200,0
2015-08-11,6.55,6.69,6.51,6.52,61245,0
2015-08-12,6.51,6.71,6.5,6.64,68800,0
2015-08-13,6.64,6.75,6.57,6.7,59200,0
2015-08-14,6.7,6.76,6.64,6.71,67600,0
2015-08-17,6.76,6.98,6.63,6.83,64000,0
2015-08-18,6.89,6.91,6.7,6.75,45500,0
2015-08-19,6.73,6.83,6.7,6.75,64000,0
2015-08-20,6.7,6.86,6.6,6.82,109900,0
2015-08-21,6.8,6.9,6.7,6.79,119500,0
2015-08-24,6.51,6.81,6.51,6.75,104379,0
2015-08-25,6.78,6.8,6.7,6.78,103400,0
2015-08-26,6.81,6.87,6.71,6.8,50900,0
2015-08-27,6.8,7,6.78,6.87,77700,0
2015-08-28,6.89,7.19,6.85,6.99,43900,0
2015-08-31,6.96,7.06,6.84,6.97,57500,0
2015-09-01,6.97,7.11,6.96,7,45900,0
2015-09-02,7.05,7.06,6.97,6.99,78000,0
2015-09-03,6.97,7.14,6.97,7.06,84900,0
2015-09-04,7.05,7.23,7.04,7.08,36800,0
2015-09-08,7.1,7.29,7.09,7.13,63700,0
2015-09-09,7.13,7.24,7,7.02,36600,0
2015-09-10,7.14,7.15,6.88,6.9,56596,0
2015-09-11,6.94,6.97,6.86,6.93,28100,0
2015-09-14,6.91,6.98,6.86,6.96,30900,0
2015-09-15,6.92,7.19,6.92,7.06,17700,0
2015-09-16,7.05,7.23,7,7,31300,0
2015-09-17,7,7.23,7,7,28806,0
2015-09-18,6.93,7.15,6.85,6.85,63700,0
2015-09-21,6.85,6.98,6.76,6.85,81600,0
2015-09-22,6.83,6.91,6.65,6.65,54600,0
2015-09-23,6.65,6.73,6.65,6.67,41800,0
2015-09-24,6.71,6.9,6.65,6.83,41250,0
2015-09-25,6.86,6.97,6.65,6.67,28600,0
2015-09-28,6.65,6.76,6.65,6.65,35427,0
2015-09-29,6.65,6.74,6.65,6.65,27700,0
2015-09-30,6.68,6.87,6.66,6.7,31200,0
2015-10-01,6.75,6.78,6.49,6.49,136700,0
2015-10-02,6.52,6.58,6.31,6.38,139100,0
2015-10-05,6.43,6.58,6.38,6.55,51854,0
2015-10-06,6.48,6.62,6.36,6.59,72400,0
2015-10-07,6.54,7.09,6.54,7.06,52400,0
2015-10-08,6.99,7.06,6.93,6.97,17100,0
2015-10-09,6.93,7.2,6.9,7.14,17700,0
2015-10-12,7.1,7.1,6.96,6.98,16038,0
2015-10-13,7,7.09,6.77,6.78,21000,0
2015-10-14,6.77,6.95,6.68,6.87,12800,0
2015-10-15,6.87,6.94,6.77,6.88,29700,0
2015-10-16,6.96,7.03,6.84,6.84,39200,0
2015-10-19,6.77,7.03,6.64,6.67,42417,0
2015-10-20,6.69,6.99,6.63,6.98,23508,0
2015-10-21,6.97,7.08,6.92,7.04,35200,0
2015-10-22,7.07,7.16,7.03,7.16,31200,0
2015-10-23,7.15,7.18,6.85,7,73300,0
2015-10-26,6.98,7.1,6.97,7.01,65100,0
2015-10-27,7,7,6.51,6.63,42400,0
2015-10-28,6.65,6.85,6.6,6.78,40500,0
2015-10-29,6.79,6.86,6.58,6.64,35400,0
2015-10-30,6.68,6.8,6.58,6.58,59800,0
2015-11-02,6.58,6.94,6.58,6.86,66546,0
2015-11-03,6.87,6.9,6.75,6.89,74800,0
2015-11-04,6.93,7.1,6.89,7.05,52652,0
2015-11-05,7.05,7.8,7.05,7.38,165600,0
2015-11-06,7.45,8.22,7.45,7.98,107200,0
2015-11-09,7.06,7.81,7.06,7.76,104268,0
2015-11-10,7.75,7.95,7.57,7.69,76300,0
2015-11-11,7.6,7.73,7.56,7.69,133500,0
2015-11-12,7.65,7.83,7.52,7.64,45500,0
2015-11-13,7.59,7.66,7.43,7.44,41100,0
2015-11-16,7.46,7.54,7.36,7.38,45900,0
2015-11-17,7.4,7.56,7.26,7.34,34500,0
2015-11-18,7.38,7.46,7.26,7.34,20400,0
2015-11-19,7.35,7.48,7.23,7.33,72400,0
2015-11-20,7.34,7.63,7.13,7.33,50200,0
2015-11-23,7.31,7.4,7.08,7.31,71800,0
2015-11-24,7.25,7.34,7.2,7.32,47600,0
2015-11-25,7.24,7.71,7.24,7.61,95700,0
2015-11-27,7.61,7.79,7.53,7.63,8500,0
2015-11-30,7.53,7.95,7.25,7.27,81200,0
2015-12-01,7.28,7.47,7.17,7.19,63028,0
2015-12-02,7.17,7.27,7,7.12,67226,0
2015-12-03,7.07,7.21,6.91,6.92,40454,0
2015-12-04,6.95,7.04,6.83,6.84,57400,0
2015-12-07,6.83,7.01,6.71,6.74,117900,0
2015-12-08,6.7,6.82,6.6,6.63,120027,0
2015-12-09,6.62,6.91,6.58,6.61,144400,0
2015-12-10,6.62,6.74,6.62,6.7,68300,0
2015-12-11,6.64,6.71,6.6,6.69,67000,0
2015-12-14,6.66,6.73,6.58,6.61,76181,0
2015-12-15,6.65,6.87,6.59,6.78,94100,0
2015-12-16,6.82,6.98,6.8,6.96,64200,0
2015-12-17,6.95,7.16,6.93,7,94500,0
2015-12-18,7.01,7.05,6.82,6.82,125400,0
2015-12-21,6.89,7.1,6.89,6.97,64600,0
2015-12-22,6.99,7.05,6.9,6.97,116808,0
2015-12-23,7,7.16,7,7.04,67900,0
2015-12-24,7.06,7.16,6.97,6.97,35457,0
2015-12-28,6.76,7.01,6.75,6.76,79487,0
2015-12-29,6.7,6.985,6.7,6.9,105676,0
2015-12-30,6.75,6.94,6.7,6.72,61260,0
2015-12-31,6.62,6.78,6.62,6.69,83457,0
2016-01-04,6.71,6.93,6.71,6.88,111334,0
2016-01-05,6.92,6.9299,6.76,6.84,38739,0
2016-01-06,6.77,6.84,6.71,6.77,61994,0
2016-01-07,6.69,6.71,6.5,6.55,105554,0
2016-01-08,6.56,6.8,6.5501,6.78,593298,0
2016-01-11,6.63,6.79,6.5,6.53,89388,0
2016-01-12,6.58,6.65,6.46,6.48,62056,0
2016-01-13,6.28,6.64,6.28,6.4,109183,0
2016-01-14,6.44,6.7,6.3,6.69,80224,0
2016-01-15,6.63,6.68,6.3,6.45,28153,0
2016-01-19,6.48,6.48,6.3,6.38,48500,0
2016-01-20,6.28,6.7,6.17,6.66,209281,0
2016-01-21,6.63,6.72,6.49,6.56,31192,0
2016-01-22,6.64,7.47,6.55,6.85,268902,0
2016-01-25,6.84,6.915,6.44,6.47,48525,0
2016-01-26,6.54,6.75,6.44,6.61,41291,0
2016-01-27,6.66,6.72,6.496,6.61,41269,0
2016-01-28,6.69,6.7,6.51,6.53,31633,0
2016-01-29,6.52,6.81,6.52,6.66,70480,0
2016-02-01,6.6,6.91,6.6,6.85,52073,0
2016-02-02,6.85,6.955,6.71,6.77,25371,0
2016-02-03,6.86,6.91,6.745,6.8,67481,0
2016-02-04,6.83,7.07,6.83,7.03,166735,0
2016-02-05,7.03,7.23,7.03,7.17,67578,0
2016-02-08,7.2,7.24,6.98,7.03,98799,0
2016-02-09,6.93,7.08,6.93,7.01,81640,0
2016-02-10,7,7.17,6.98,7.02,56014,0
2016-02-11,6.95,7.09,6.95,7.01,126719,0
2016-02-12,7.03,7.25,7,7.2,69338,0
2016-02-16,7.3,7.3,7.14,7.22,41429,0
2016-02-17,7.21,7.44,7.21,7.35,35742,0
2016-02-18,7.38,7.4,7.05,7.13,64815,0
2016-02-19,7.1,7.56,7.1,7.47,69753,0
2016-02-22,7.5,7.64,7.45,7.56,73798,0
2016-02-23,7.54,7.62,7.32,7.46,64421,0
2016-02-24,7.37,7.5999,7.37,7.48,44721,0
2016-02-25,7.46,7.7,7.4,7.51,46065,0
2016-02-26,7.44,7.7999,7.44,7.73,77427,0
2016-02-29,7.65,8.28,7.65,7.91,102862,0
2016-03-01,7.86,8.35,7.86,8.23,150397,0
2016-03-02,8.22,8.6,8.22,8.59,72800,0
2016-03-03,8.45,8.6,8.3001,8.36,81918,0
2016-03-04,8.35,8.55,7.95,8.25,170420,0
2016-03-07,8.15,8.24,7.74,7.75,124932,0
2016-03-08,7.74,7.77,7.26,7.36,146469,0
2016-03-09,7.38,7.69,7.38,7.5,56434,0
2016-03-10,7.55,7.55,7.11,7.15,40970,0
2016-03-11,7.17,7.6,7.17,7.42,39218,0
2016-03-14,7.36,7.56,7.32,7.53,67440,0
2016-03-15,7.51,7.51,6.82,6.95,163879,0
2016-03-16,6.92,7.1,6.92,7.06,117951,0
2016-03-17,7,7.072,6.63,6.72,126861,0
2016-03-18,6.72,6.88,6.71,6.75,141800,0
2016-03-21,6.7,6.98,6.7,6.85,60972,0
2016-03-22,6.91,7.15,6.85,6.9,88287,0
2016-03-23,6.91,7.03,6.75,6.76,48213,0
2016-03-24,6.77,6.87,6.72,6.85,32869,0
2016-03-28,6.85,6.9,6.63,6.68,29265,0
2016-03-29,6.67,6.75,6.51,6.59,72140,0
2016-03-30,6.61,6.74,6.51,6.61,63874,0
2016-03-31,6.61,6.8,6.61,6.71,54620,0
2016-04-01,6.68,6.9499,6.68,6.74,50733,0
2016-04-04,6.75,7.15,6.75,7.1,88704,0
2016-04-05,7.08,7.08,6.9,6.92,74664,0
2016-04-06,6.96,7.45,6.94,7.41,44418,0
2016-04-07,7.4,7.58,7.36,7.53,63819,0
2016-04-08,7.57,7.69,7.53,7.6,41844,0
2016-04-11,7.59,7.73,7.52,7.69,50734,0
2016-04-12,7.7,7.99,7.65,7.94,54123,0
2016-04-13,7.96,8.105,7.92,8.01,55438,0
2016-04-14,8.01,8.11,7.89,7.94,54562,0
2016-04-15,7.92,8.05,7.785,7.99,41659,0
2016-04-18,7.99,8.03,7.84,8,55164,0
2016-04-19,7.99,8.08,7.95,8.04,53233,0
2016-04-20,8,8.07,7.961,8.05,39640,0
2016-04-21,8.08,8.08,7.94,8.03,54841,0
2016-04-22,7.98,8.03,7.9211,7.98,44530,0
2016-04-25,7.94,7.95,7.71,7.79,43991,0
2016-04-26,7.81,7.99,7.7,7.92,39972,0
2016-04-27,7.89,7.98,7.86,7.95,40223,0
2016-04-28,7.96,7.99,7.62,7.88,44817,0
2016-04-29,7.93,7.98,7.89,7.95,31526,0
2016-05-02,8,8.03,7.87,8.03,43677,0
2016-05-03,7.93,8.1,7.87,7.97,71507,0
2016-05-04,7.93,8.15,7.73,8.02,70932,0
2016-05-05,8.15,8.46,8.15,8.27,112702,0
2016-05-06,8.27,8.36,7.7,7.82,159221,0
2016-05-09,7.31,7.8,7.26,7.62,107562,0
2016-05-10,7.58,7.72,7.51,7.59,76150,0
2016-05-11,7.55,7.8,7.53,7.73,50307,0
2016-05-12,7.73,7.78,7.38,7.49,68279,0
2016-05-13,7.43,7.69,7.43,7.56,52577,0
2016-05-16,7.6,7.69,7.57,7.67,47431,0
2016-05-17,7.67,7.72,7.43,7.62,69014,0
2016-05-18,7.52,7.7,7.5,7.67,63464,0
2016-05-19,7.64,7.7,7.64,7.7,42336,0
2016-05-20,7.67,7.82,7.67,7.8,33881,0
2016-05-23,7.76,7.88,7.71,7.78,43866,0
2016-05-24,7.82,7.89,7.7,7.83,37178,0
2016-05-25,7.82,7.88,7.81,7.81,34171,0
2016-05-26,7.82,7.86,7.76,7.79,27749,0
2016-05-27,7.75,7.83,7.7,7.77,24324,0
2016-05-31,7.71,7.78,7.53,7.58,62148,0
2016-06-01,7.52,7.56,7.3,7.4,42280,0
2016-06-02,7.43,7.52,7.17,7.36,79862,0
2016-06-03,7.33,7.34,7.11,7.13,53998,0
2016-06-06,7.1,7.3,7.09,7.23,43496,0
2016-06-07,7.04,7.26,7.04,7.07,72613,0
2016-06-08,7.15,7.35,7.1,7.21,203471,0
2016-06-09,7.19,7.33,7.19,7.3,36527,0
2016-06-10,7.25,7.42,7.25,7.37,51142,0
2016-06-13,7.29,7.445,7.08,7.1,119015,0
2016-06-14,7.06,7.15,6.85,7.04,95263,0
2016-06-15,7.02,7.4,7.02,7.33,66082,0
2016-06-16,7.31,7.37,7.16,7.23,96175,0
2016-06-17,7.17,7.35,7.11,7.19,95438,0
2016-06-20,7.2,7.27,7.19,7.21,55040,0
2016-06-21,7.18,7.3,7.18,7.27,212918,0
2016-06-22,7.22,7.35,7.2,7.32,144685,0
2016-06-23,7.32,7.94,7.25,7.8,211974,0
2016-06-24,7.64,7.76,7.22,7.3,1597983,0
2016-06-27,7.4,7.51,7.24,7.35,137887,0
2016-06-28,7.35,7.65,7.33,7.44,134559,0
2016-06-29,7.44,7.65,7.44,7.6,62431,0
2016-06-30,7.57,7.75,7.53,7.75,103964,0
2016-07-01,7.67,7.9,7.67,7.88,82558,0
2016-07-05,7.77,8.13,7.75,8.09,106427,0
2016-07-06,8.01,8.15,7.945,8,123705,0
2016-07-07,7.98,8.03,7.91,7.98,48383,0
2016-07-08,8.05,8.09,7.87,7.97,123087,0
2016-07-11,8,8.15,7.91,8.04,120208,0
2016-07-12,8.02,8.2,7.97,8.16,97403,0
2016-07-13,8.19,8.24,8.07,8.15,98807,0
2016-07-14,8.19,8.23,8.03,8.11,62883,0
2016-07-15,8.16,8.23,8,8.21,88749,0
2016-07-18,8.23,8.23,7.95,8.03,73160,0
2016-07-19,8.03,8.1,7.97,8.08,47443,0
2016-07-20,8.15,8.24,8.01,8.23,84888,0
2016-07-21,8.22,8.33,8.13,8.22,69573,0
2016-07-22,8.27,8.32,8.1,8.12,56714,0
2016-07-25,8.13,8.24,8.05,8.08,41220,0
2016-07-26,8.05,8.17,7.96,8,43760,0
2016-07-27,8.01,8.05,7.74,7.87,121997,0
2016-07-28,7.9,8.04,7.61,7.77,101258,0
2016-07-29,7.78,7.84,7.57,7.7,67137,0
2016-08-01,7.74,7.77,7.57,7.67,55941,0
2016-08-02,7.69,7.89,7.51,7.53,69657,0
2016-08-03,7.48,7.69,7.44,7.69,96422,0
2016-08-04,7.74,8.29,7.74,8.16,189567,0
2016-08-05,8.33,8.35,8.045,8.13,98989,0
2016-08-08,8.08,8.22,8.05,8.18,46088,0
2016-08-09,8.25,8.38,8.18,8.35,211971,0
2016-08-10,8.39,8.65,8.37,8.61,135165,0
2016-08-11,8.56,8.9,8.56,8.86,103082,0
2016-08-12,8.85,9,8.85,8.95,133563,0
2016-08-15,8.89,9.13,8.89,9.09,121308,0
2016-08-16,9.07,9.22,8.95,9.08,207562,0
2016-08-17,9.09,9.2,8.95,8.99,103367,0
2016-08-18,8.92,9.05,8.9,8.92,50516,0
2016-08-19,8.88,8.98,8.73,8.85,67849,0
2016-08-22,8.84,8.95,8.8,8.89,60251,0
2016-08-23,8.9,8.97,8.86,8.9,67941,0
2016-08-24,8.88,8.97,8.81,8.86,45199,0
2016-08-25,8.84,8.9,8.7448,8.8,24392,0
2016-08-26,8.84,8.9,8.68,8.8,35584,0
2016-08-29,8.77,8.81,8.67,8.75,27227,0
2016-08-30,8.72,8.88,8.72,8.8,23772,0
2016-08-31,8.75,8.9,8.75,8.84,39720,0
2016-09-01,8.82,8.9,8.78,8.89,25868,0
2016-09-02,8.9,8.95,8.8,8.91,88691,0
2016-09-06,9,9.005,8.74,8.93,75926,0
2016-09-07,8.99,8.99,8.9,8.93,47606,0
2016-09-08,8.95,9.02,8.8,8.89,61613,0
2016-09-09,8.8,8.96,8.53,8.55,81228,0
2016-09-12,8.54,8.65,8.25,8.59,85191,0
2016-09-13,8.52,8.65,8.35,8.39,30666,0
2016-09-14,8.37,8.56,8.34,8.4,27080,0
2016-09-15,8.38,8.53,8.38,8.46,38468,0
2016-09-16,8.49,8.49,8.35,8.4,88189,0
2016-09-19,8.41,8.48,8.18,8.19,36441,0
2016-09-20,8.23,8.24,7.9,7.96,79135,0
2016-09-21,7.99,8.12,7.92,8,45591,0
2016-09-22,8.02,8.28,8.02,8.27,58054,0
2016-09-23,8.27,8.37,8.11,8.2,26292,0
2016-09-26,8.17,8.29,7.97,8,31426,0
2016-09-27,8.01,8.09,7.93,8,27520,0
2016-09-28,8.01,8.1,7.93,8.02,48728,0
2016-09-29,8.05,8.33,8.05,8.22,47177,0
2016-09-30,8.26,8.51,8.25,8.48,41745,0
2016-10-03,8.42,8.55,8.24,8.24,24797,0
2016-10-04,8.31,8.44,8.27,8.37,30187,0
2016-10-05,8.39,8.49,8.37,8.44,36581,0
2016-10-06,8.37,8.47,8.37,8.44,36322,0
2016-10-07,8.43,8.4899,8.1,8.11,62081,0
2016-10-10,8.11,8.26,8.03,8.1,25925,0
2016-10-11,8.1,8.1,7.52,7.76,80502,0
2016-10-12,7.75,7.96,7.67,7.81,30128,0
2016-10-13,7.74,7.76,7.53,7.54,31457,0
2016-10-14,7.57,7.62,7.41,7.42,38946,0
2016-10-17,7.43,7.43,7.36,7.38,19214,0
2016-10-18,7.44,7.49,7.38,7.38,22966,0
2016-10-19,7.36,7.4,7.28,7.31,20286,0
2016-10-20,7.53,7.66,7.43,7.51,53101,0
2016-10-21,7.48,7.5462,7.31,7.35,23077,0
2016-10-24,7.37,7.53,7.35,7.49,35418,0
2016-10-25,7.47,7.65,7.29,7.34,41713,0
2016-10-26,7.38,7.48,7.2,7.22,98451,0
2016-10-27,7.23,7.29,7.02,7.07,74041,0
2016-10-28,7.01,7.31,7.01,7.22,49883,0
2016-10-31,7.3,7.35,7.06,7.12,58137,0
2016-11-01,7.16,7.17,7.04,7.15,59334,0
2016-11-02,7.1,7.15,7,7.07,44452,0
2016-11-03,7.06,7.07,6.91,6.93,20562,0
2016-11-04,6.94,6.99,6.8,6.82,46973,0
2016-11-07,6.96,7.17,6.85,7.04,70346,0
2016-11-08,7.78,7.79,7.45,7.48,97363,0
2016-11-09,7.41,7.79,7.33,7.75,112270,0
2016-11-10,7.8,7.8,7.47,7.77,122378,0
2016-11-11,7.73,8.51,7.6,8.35,166863,0
2016-11-14,8.38,8.49,8.19,8.24,87234,0
2016-11-15,8.34,8.39,7.95,8.01,63187,0
2016-11-16,7.91,8.205,7.91,8,96261,0
2016-11-17,8.01,8.06,7.77,7.79,90938,0
2016-11-18,7.85,8,7.84,7.91,76506,0
2016-11-21,7.91,7.94,7.795,7.9,58945,0
2016-11-22,7.87,7.9,7.74,7.89,58937,0
2016-11-23,7.82,7.92,7.8,7.91,68212,0
2016-11-25,7.9,8.38,7.9,8.31,33142,0
2016-11-28,8.31,8.31,8.08,8.22,61596,0
2016-11-29,8.2,8.53,8.2,8.5,53686,0
2016-11-30,8.5,8.54,7.95,8.09,83507,0
2016-12-01,8.03,8.4,7.955,8.17,105752,0
2016-12-02,8.08,8.28,8.08,8.11,39155,0
2016-12-05,8.1,8.4,8.1,8.37,49948,0
2016-12-06,8.36,8.4,8.17,8.37,51487,0
2016-12-07,8.38,8.5036,8.33,8.49,62840,0
2016-12-08,8.41,8.5,8.325,8.49,71092,0
2016-12-09,8.54,8.6,8.44,8.57,48261,0
2016-12-12,8.49,8.93,8.2,8.71,67273,0
2016-12-13,8.8,8.86,8.52,8.8,35598,0
2016-12-14,8.78,8.87,8.755,8.84,38758,0
2016-12-15,8.84,9.2,8.84,9.07,131973,0
2016-12-16,9.1,9.1999,8.78,8.88,183199,0
2016-12-19,8.72,9.045,8.55,8.89,83277,0
2016-12-20,8.89,9.07,8.88,9.01,83125,0
2016-12-21,9,9.02,8.68,8.69,37086,0
2016-12-22,8.65,8.88,8.46,8.52,93175,0
2016-12-23,8.34,8.84,8.15,8.84,93835,0
2016-12-27,8.83,8.91,8.55,8.7,85924,0
2016-12-28,8.64,8.7,8.548,8.66,26062,0
2016-12-29,8.62,8.82,8.529,8.79,96845,0
2016-12-30,8.79,8.93,8.75,8.91,42795,0
2017-01-03,8.97,9.28,8.97,9.07,209197,0
2017-01-04,9.06,9.25,8.91,8.94,113087,0
2017-01-05,8.83,8.84,8.36,8.5,78909,0
2017-01-06,8.53,8.56,8.34,8.44,25291,0
2017-01-09,8.38,8.41,8.14,8.22,66306,0
2017-01-10,8.17,8.34,8.15,8.29,40781,0
2017-01-11,8.3,8.48,8.3,8.45,31411,0
2017-01-12,8.38,8.45,8.26,8.38,26465,0
2017-01-13,8.41,8.65,8.41,8.59,64773,0
2017-01-17,8.51,8.53,8.285,8.35,34559,0
2017-01-18,8.36,8.6,8.36,8.58,60712,0
2017-01-19,8.55,8.56,8.33,8.35,49489,0
2017-01-20,8.35,8.55,8.35,8.47,51794,0
2017-01-23,8.39,8.47,8.33,8.36,60594,0
2017-01-24,8.38,8.8093,8.29,8.73,94360,0
2017-01-25,8.77,8.91,8.6601,8.88,44863,0
2017-01-26,8.8,9.05,8.59,8.66,55953,0
2017-01-27,8.59,8.78,8.5,8.6,23976,0
2017-01-30,8.5,8.86,8.5,8.81,51912,0
2017-01-31,8.77,8.99,8.75,8.8,110408,0
2017-02-01,8.82,8.87,8.4,8.44,45340,0
2017-02-02,8.36,8.37,8.1,8.11,54766,0
2017-02-03,8.19,8.23,7.98,8.04,450777,0
2017-02-06,7.9,8.03,7.81,7.87,73555,0
2017-02-07,7.87,7.93,7.6,7.63,35017,0
2017-02-08,7.61,7.72,7.5,7.61,118764,0
2017-02-09,7.61,7.75,7.57,7.62,153058,0
2017-02-10,7.6,7.87,7.56,7.83,402630,0
2017-02-13,7.84,8.0499,7.84,7.96,48156,0
2017-02-14,7.84,7.94,7.77,7.81,32750,0
2017-02-15,7.45,7.905,7.41,7.83,101032,0
2017-02-16,7.73,7.85,7.69,7.73,37022,0
2017-02-17,7.82,7.85,7.75,7.78,42787,0
2017-02-21,7.85,7.85,7.62,7.68,29631,0
2017-02-22,7.68,7.68,7.55,7.61,106123,0
2017-02-23,7.64,7.69,7.6,7.63,46073,0
2017-02-24,7.56,7.84,7.56,7.8,94424,0
2017-02-27,7.77,7.96,7.77,7.89,35365,0
2017-02-28,7.93,7.94,7.77,7.85,59619,0
2017-03-01,7.97,8.14,7.8918,8.09,66816,0
2017-03-02,8.09,8.09,7.9,7.91,42409,0
2017-03-03,7.97,8.05,7.84,8.01,49260,0
2017-03-06,7.97,8.105,7.74,7.75,63893,0
2017-03-07,7.65,7.88,7.65,7.75,39201,0
2017-03-08,7.78,7.86,7.65,7.69,42442,0
2017-03-09,7.72,7.72,7.55,7.58,38525,0
2017-03-10,7.58,7.67,7.52,7.59,67995,0
2017-03-13,7.58,7.69,7.58,7.64,24659,0
2017-03-14,7.56,7.9699,7.52,7.89,181698,0
2017-03-15,8.5,8.8,8.22,8.53,327584,0
2017-03-16,8.53,9.34,8.53,9.2,272081,0
2017-03-17,9.25,9.48,9.09,9.43,186051,0
2017-03-20,9.5,9.87,9.43,9.75,164019,0
2017-03-21,9.75,9.75,9.17,9.3,118428,0
2017-03-22,9.27,9.58,9.22,9.51,68809,0
2017-03-23,9.49,9.75,9.42,9.68,235754,0
2017-03-24,9.71,9.75,9.67,9.68,161011,0
2017-03-27,9.58,9.72,9.555,9.7,49257,0
2017-03-28,9.72,9.75,9.57,9.73,137289,0
2017-03-29,9.75,9.75,9.67,9.74,305191,0
2017-03-30,9.74,9.76,9.72,9.74,117732,0
2017-03-31,9.75,9.75,9.7,9.75,104540,0
2017-04-03,9.68,9.84,9.6732,9.79,191372,0
2017-04-04,9.81,10.5,9.81,10.31,261495,0
2017-04-05,10.33,10.68,10.32,10.43,168192,0
2017-04-06,10.34,10.69,10.11,10.64,139717,0
2017-04-07,10.69,11.36,10.624,11.24,343349,0
2017-04-10,11.08,11.26,10.5,10.57,226951,0
2017-04-11,10.57,10.89,10.5,10.87,260859,0
2017-04-12,10.87,10.87,10.74,10.82,68519,0
2017-04-13,10.77,10.86,10.52,10.77,83632,0
2017-04-17,10.76,10.8,10.72,10.77,254055,0
2017-04-18,10.74,10.995,10.72,10.77,90644,0
2017-04-19,10.77,10.97,10.66,10.89,128401,0
2017-04-20,10.95,11.25,10.9,11.2,122812,0
2017-04-21,11.13,11.22,11.02,11.19,77510,0
2017-04-24,11.3,11.5,11.21,11.42,104571,0
2017-04-25,11.5,11.5,11.12,11.13,128070,0
2017-04-26,11.4,11.54,11.04,11.39,184292,0
2017-04-27,11.42,11.49,11.245,11.32,74684,0
2017-04-28,11.32,11.32,10.9201,11.25,157031,0
2017-05-01,11.23,11.23,10.86,10.99,146366,0
2017-05-02,10.97,11.2299,10.94,11.2,85843,0
2017-05-03,11.15,11.24,10.96,11.14,86272,0
2017-05-04,11.13,11.41,11.045,11.2,60121,0
2017-05-05,11.19,11.48,11.12,11.42,83678,0
2017-05-08,11.45,11.51,11.18,11.51,214868,0
2017-05-09,11.74,12.39,11.52,12,440881,0
2017-05-10,12.03,12.13,11.8,12.05,215662,0
2017-05-11,11.99,12.4,11.92,12.18,230773,0
2017-05-12,12.17,12.23,12.04,12.08,190223,0
2017-05-15,12.14,12.25,12.07,12.08,216024,0
2017-05-16,12.12,12.2,11.77,11.99,106139,0
2017-05-17,11.86,11.89,11.52,11.69,104907,0
2017-05-18,11.64,11.75,11.291,11.44,157885,0
2017-05-19,11.43,11.62,11.04,11.42,90086,0
2017-05-22,11.43,11.52,11.33,11.49,45059,0
2017-05-23,11.48,11.74,11.25,11.47,189932,0
2017-05-24,11.52,11.59,11.4,11.48,161886,0
2017-05-25,11.59,11.87,11.51,11.86,55383,0
2017-05-26,11.85,12.03,11.7,11.91,80497,0
2017-05-30,11.88,12,11.57,11.81,93435,0
2017-05-31,11.81,11.89,11.53,11.87,62104,0
2017-06-01,11.93,12.04,11.7,12.03,75518,0
2017-06-02,12.04,12.1,11.94,11.97,85043,0
2017-06-05,12,12.09,11.9799,12.01,84391,0
2017-06-06,11.95,12.09,11.9,11.91,69517,0
2017-06-07,11.92,11.93,11.615,11.81,122094,0
2017-06-08,11.75,11.75,10.67,10.75,362200,0
2017-06-09,10.75,10.93,10.3108,10.53,148623,0
2017-06-12,10.5,10.62,10.34,10.4,144295,0
2017-06-13,10.43,10.6,10.32,10.35,68431,0
2017-06-14,10.32,10.51,10.03,10.5,197709,0
2017-06-15,10.42,10.701,10.29,10.64,169245,0
2017-06-16,10.55,10.6,10.41,10.56,129866,0
2017-06-19,10.57,10.68,10.46,10.61,81694,0
2017-06-20,10.62,10.86,10.6,10.84,77743,0
2017-06-21,10.86,10.91,10.62,10.72,62457,0
2017-06-22,10.71,10.84,10.56,10.72,59158,0
2017-06-23,10.7,10.93,10.68,10.93,391178,0
2017-06-26,10.96,11.055,10.86,11.01,105842,0
2017-06-27,11.02,11.07,10.82,10.9,84844,0
2017-06-28,10.98,11.035,10.82,11,53288,0
2017-06-29,11.01,11.1,10.74,10.88,61849,0
2017-06-30,10.88,10.89,10.64,10.78,60777,0
2017-07-03,10.79,11.07,10.48,10.71,30764,0
2017-07-05,10.7,10.73,10.29,10.48,74247,0
2017-07-06,10.41,10.47,10.26,10.39,64283,0
2017-07-07,10.44,10.75,10.41,10.73,45043,0
2017-07-10,10.72,10.72,10.42,10.47,51928,0
2017-07-11,10.4,10.49,10.21,10.24,50289,0
2017-07-12,10.28,10.565,10.195,10.48,69652,0
2017-07-13,10.54,10.65,10.28,10.57,71321,0
2017-07-14,10.56,10.7,10.4,10.64,41700,0
2017-07-17,10.63,10.78,10.45,10.75,60255,0
2017-07-18,10.75,10.855,10.52,10.73,35843,0
2017-07-19,10.72,10.7799,10.58,10.7,38062,0
2017-07-20,10.69,10.76,10.55,10.68,43635,0
2017-07-21,10.77,10.77,10.33,10.47,104570,0
2017-07-24,10.42,10.53,10.34,10.41,57514,0
2017-07-25,10.41,10.74,10.4,10.58,53470,0
2017-07-26,10.57,10.63,10.4,10.41,35039,0
2017-07-27,10.6,10.65,10.35,10.44,145376,0
2017-07-28,10.4,10.64,10.4,10.55,57326,0
2017-07-31,10.55,10.55,10.32,10.36,84652,0
2017-08-01,10.4,10.47,10.4,10.42,32286,0
2017-08-02,10.4,10.5,10,10.17,55237,0
2017-08-03,10.16,10.22,9.87,10.14,61448,0
2017-08-04,10.19,10.23,9.99,10.12,32842,0
2017-08-07,10.05,10.12,9.96,9.97,29968,0
2017-08-08,9.98,10.05,9.87,10.01,59159,0
2017-08-09,9.95,9.95,9.31,9.58,224096,0
2017-08-10,9.54,9.755,9.41,9.5,93354,0
2017-08-11,9.34,9.6999,8.91,9.54,113888,0
2017-08-14,9.6,9.705,9.3,9.58,94765,0
2017-08-15,9.58,9.69,9.5,9.54,38821,0
2017-08-16,9.57,9.68,9.24,9.26,97207,0
2017-08-17,9.17,9.5057,9.09,9.42,117854,0
2017-08-18,9.35,9.48,9.35,9.41,100357,0
2017-08-21,9.37,9.52,9.37,9.51,43994,0
2017-08-22,9.57,9.68,9.485,9.58,27641,0
2017-08-23,9.5,9.62,9.4,9.55,40272,0
2017-08-24,9.56,9.64,9.23,9.28,26940,0
2017-08-25,9.3,9.3728,9.1,9.24,38486,0
2017-08-28,9.15,9.42,9.1402,9.34,55345,0
2017-08-29,9.24,9.36,9.16,9.31,37456,0
2017-08-30,9.29,9.38,9.13,9.26,29264,0
2017-08-31,9.28,9.34,9,9.2,56215,0
2017-09-01,9.26,9.28,9.0797,9.21,29145,0
2017-09-05,9.4,10.0317,9.35,9.69,124372,0
2017-09-06,9.69,9.89,9.28,9.29,89242,0
2017-09-07,9.33,9.41,8.905,9.11,93050,0
2017-09-08,9.08,9.23,8.88,8.89,108369,0
2017-09-11,8.93,9.11,8.705,9.1,125570,0
2017-09-12,9.07,9.28,8.88,9.22,39783,0
2017-09-13,9.2,9.45,9.1,9.21,58211,0
2017-09-14,9.2,9.32,9.09,9.22,18875,0
2017-09-15,9.23,9.23,8.98,9.2,279879,0
2017-09-18,9.15,9.5,9.15,9.5,37926,0
2017-09-19,9.48,9.496,9.111,9.2,59049,0
2017-09-20,9.11,9.59,9.11,9.53,128895,0
2017-09-21,9.5,9.71,9.5,9.53,53893,0
2017-09-22,9.54,9.74,9.4225,9.67,45476,0
2017-09-25,9.73,9.919,9.6,9.64,85727,0
2017-09-26,9.62,10.019,9.62,9.94,94713,0
2017-09-27,9.96,10.63,9.85,10.51,112354,0
2017-09-28,10.47,10.55,10.35,10.38,58151,0
2017-09-29,10.35,10.44,10.17,10.21,48922,0
2017-10-02,10.22,10.4,10.18,10.39,40664,0
2017-10-03,10.4,10.5,10.11,10.17,92618,0
2017-10-04,10.18,10.44,10.15,10.22,38401,0
2017-10-05,10.2,10.27,10.08,10.22,28198,0
2017-10-06,10.21,10.32,10.02,10.04,31453,0
2017-10-09,10.08,10.1002,9.99,10.02,73060,0
2017-10-10,10.1,10.31,10.06,10.26,43807,0
2017-10-11,10.27,10.27,9.81,9.87,52117,0
2017-10-12,9.75,10.07,9.7,10.01,185621,0
2017-10-13,10.02,10.14,9.9,10.07,46884,0
2017-10-16,10.1,10.12,9.89,9.92,33029,0
2017-10-17,9.93,9.98,9.71,9.72,18818,0
2017-10-18,9.72,9.8825,9.61,9.81,90189,0
2017-10-19,9.63,9.8,9.55,9.59,23765,0
2017-10-20,9.7,9.73,9.45,9.52,36430,0
2017-10-23,9.52,9.56,9.28,9.51,33033,0
2017-10-24,9.53,9.84,9.49,9.83,122180,0
2017-10-25,9.84,10,9.72,9.8,47308,0
2017-10-26,9.83,9.85,9.66,9.8,62834,0
2017-10-27,9.8,10.11,9.8,9.94,40756,0
2017-10-30,9.92,9.94,9.72,9.94,172333,0
2017-10-31,9.92,10.22,9.64,10.17,162194,0
2017-11-01,10.24,10.24,9.77,10.03,161423,0
2017-11-02,9.95,10.28,9.95,10.18,79903,0
2017-11-03,10.5,11.585,10.5,10.72,160872,0
2017-11-06,10.75,10.83,9.99,10.27,90354,0
2017-11-07,10.27,10.71,10.02,10.46,100126,0
2017-11-08,10.42,10.85,10.34,10.75,62883,0
2017-11-09,10.61,10.795,10.41,10.73,77094,0
2017-11-10,10.65,10.88,10.5347,10.79,63971,0
