Date,Open,High,Low,Close,Volume,OpenInt
2010-11-26,32,32.48,31.52,32,16827,0
2010-11-29,32.8,32.8,30.8,31.2,37093,0
2010-11-30,31.68,31.68,30.4,30.64,16555,0
2010-12-01,30.8,32.4,30.4,32,19409,0
2010-12-02,32.8,37.92,32.32,37.12,38925,0
2010-12-03,37.52,43.52,36.16,42.08,24586,0
2010-12-06,43.84,50.4,42.8,46.32,36008,0
2010-12-07,50.56,52,44.8,45.84,18227,0
2010-12-08,44.4,49.68,44.4,47.44,25351,0
2010-12-09,49.92,49.92,45.2,47.84,10552,0
2010-12-10,46.16,48.4,44.16,47.6,11669,0
2010-12-13,48,48,46,47.36,58849,0
2010-12-14,45.84,47.76,42.48,46.4,7375,0
2010-12-15,45.2,47.28,43.6,46.24,5506,0
2010-12-16,46.4,47.84,45.44,46.48,11750,0
2010-12-17,47.2,49.6,45.28,47.2,23221,0
2010-12-20,47.68,49.04,46.4,47.44,7978,0
2010-12-21,48,48.56,42,44.4,14711,0
2010-12-22,44.48,48.24,44.48,47.44,19097,0
2010-12-23,47.68,48.24,46.16,46.48,5608,0
2010-12-27,47.44,48,46.48,47.76,5933,0
2010-12-28,46.24,47.2,44.24,45.12,12572,0
2010-12-29,45.44,45.84,43.44,44.48,2615,0
2010-12-30,46,46.4,45.04,46.4,5802,0
2010-12-31,46.4,46.48,45.04,45.36,3759,0
2011-01-03,47.84,55.2,47.2,50.56,94857,0
2011-01-04,51.44,53.04,44,46.4,44909,0
2011-01-05,50.32,50.32,46.56,49.28,15899,0
2011-01-06,52,52,47.84,49.6,34552,0
2011-01-07,50,50,47.28,47.6,15919,0
2011-01-10,47.92,49.6,47.52,47.52,6499,0
2011-01-11,46.88,48,45.76,46.72,15795,0
2011-01-12,46.48,46.48,45.6,46.16,8683,0
2011-01-13,46.16,47.04,45.84,45.84,8917,0
2011-01-14,47.92,48,45.2,45.6,19350,0
2011-01-18,45.36,46.72,42,43.12,11546,0
2011-01-19,42.72,44.24,41.6,41.84,12875,0
2011-01-20,41.52,42.24,36.8,41.36,14683,0
2011-01-21,41.6,42.32,40.4,42,4643,0
2011-01-24,40.96,42,39.84,40.48,12479,0
2011-01-25,40.48,40.64,39.12,39.84,18420,0
2011-01-26,40.4,40.48,39.44,40,9698,0
2011-01-27,42.08,42.08,39.92,40.08,4274,0
2011-01-28,39.68,39.68,38.08,38.4,6001,0
2011-01-31,40.72,41.12,38,40.32,7975,0
2011-02-01,39.76,40.8,39.04,39.28,6270,0
2011-02-02,39.2,41.04,37.6,37.6,7903,0
2011-02-03,38,39.2,38,38.72,14646,0
2011-02-04,38.88,38.88,37.36,37.68,3571,0
2011-02-07,37.6,37.6,36,36,9069,0
2011-02-08,36.4,36.56,34.8,34.88,7711,0
2011-02-09,34.8,36,33.92,34,15254,0
2011-02-10,34,34.4,32.16,32.32,17267,0
2011-02-11,34.16,34.16,32,32.16,9740,0
2011-02-14,31.68,32.88,31.6,31.68,10382,0
2011-02-15,31.6,31.6,30.88,30.96,7157,0
2011-02-16,30.4,30.64,28.8,29.04,23937,0
2011-02-18,30.4,33.2,30,30.64,15743,0
2011-02-22,30.56,30.72,29.36,29.76,9188,0
2011-02-23,30,30.32,28.88,29.04,9905,0
2011-02-24,29.12,30.8,28,29.04,12287,0
2011-02-25,28.4,33.44,28.4,32.8,27643,0
2011-02-28,33.44,34,32.32,32.64,12517,0
2011-03-01,34,34,32.88,33.92,5369,0
2011-03-02,35.12,35.12,33.2,33.68,8166,0
2011-03-03,34.32,34.32,32.96,33.28,8438,0
2011-03-04,33.6,37.92,33.6,37.92,20934,0
2011-03-07,38.16,38.4,36.4,36.96,14013,0
2011-03-08,37.2,40.24,36.88,39.76,13776,0
2011-03-09,39.68,43.44,39.68,41.2,20861,0
2011-03-10,40.16,52.88,39.52,45.2,32253,0
2011-03-11,42,44.48,42,44.24,7393,0
2011-03-14,42.16,42.96,38.8,40.88,15485,0
2011-03-15,37.28,39.52,34,37.28,16249,0
2011-03-16,37.2,38.88,36.56,37.52,7313,0
2011-03-17,38.16,39.12,37.12,37.44,5977,0
2011-03-18,37.68,40.32,37.68,38.8,10865,0
2011-03-21,42.72,43.2,39.28,40.08,12024,0
2011-03-22,40.08,40.64,39.2,40.24,4798,0
2011-03-23,39.44,39.68,37.6,39.44,3043,0
2011-03-24,39.28,39.36,36.64,37.36,5533,0
2011-03-25,38.4,39.36,36.8,39.2,4782,0
2011-03-28,37.2,38.24,36.88,37.84,9064,0
2011-03-29,38,39.2,37.28,39.2,5182,0
2011-03-30,39.68,39.84,38.56,39.2,2102,0
2011-03-31,39.12,40,38.56,40,4686,0
2011-04-01,40.08,41.12,40,40.32,4421,0
2011-04-04,40.32,40.72,38.96,40.08,3290,0
2011-04-05,40,41.12,40,40.96,2315,0
2011-04-06,40.96,40.96,39.68,40.08,4372,0
2011-04-07,40.08,40.72,39.12,39.12,9822,0
2011-04-08,39.04,39.52,38.64,38.64,2504,0
2011-04-11,38.32,39.04,38.24,38.48,3067,0
2011-04-12,38.32,38.96,36,36.8,4197,0
2011-04-13,37.2,38.64,37.2,38.32,4069,0
2011-04-14,38.72,40.8,38,39.68,9461,0
2011-04-15,40.56,40.72,39.36,40.64,6350,0
2011-04-18,40,40,37.36,37.52,3443,0
2011-04-19,37.6,38.8,35.6,37.04,6451,0
2011-04-20,37.76,38.08,36.56,37.44,2365,0
2011-04-21,37.92,39.44,36.08,37.6,5611,0
2011-04-25,36.56,38,36.56,37.36,4173,0
2011-04-26,37.36,38.4,36.88,38.24,4191,0
2011-04-27,38.16,38.4,36.8,37.52,3244,0
2011-04-28,36.72,37.52,36,37.52,9312,0
2011-04-29,37.68,40.64,36,39.76,9667,0
2011-05-02,39.36,40.48,37.6,37.6,3540,0
2011-05-03,37.68,38.72,36.64,38.16,4585,0
2011-05-04,38.48,38.8,37.44,37.76,3438,0
2011-05-05,37.84,38.16,37.36,37.36,1691,0
2011-05-06,38.08,38.08,36.8,36.96,2852,0
2011-05-09,37.04,37.52,36.8,37.12,2090,0
2011-05-10,36.96,37.44,36.56,36.72,5483,0
2011-05-11,36.32,37.12,35.04,35.04,10168,0
2011-05-12,34.8,36.32,34.8,35.76,5549,0
2011-05-13,36.48,36.64,35.36,35.68,9885,0
2011-05-16,36,38.16,34.8,34.8,12705,0
2011-05-17,35.04,35.04,32.08,32.24,15167,0
2011-05-18,32.24,32.88,30.88,31.6,10591,0
2011-05-19,31.76,31.76,29.44,29.6,15194,0
2011-05-20,31.84,32.8,29.6,30,12424,0
2011-05-23,30,30.24,28.72,28.96,8326,0
2011-05-24,29.04,30.96,29.04,30.96,30482,0
2011-05-25,32,37.12,32,36.16,19081,0
2011-05-26,36.4,37.04,35.12,36.72,10255,0
2011-05-27,36.88,37.12,35.52,36.08,6848,0
2011-05-31,36.48,36.48,34,34.48,20018,0
2011-06-01,34.48,34.48,32.64,33.2,10387,0
2011-06-02,33.44,33.84,32.4,32.88,2476,0
2011-06-03,32.32,32.64,31.92,32,5579,0
2011-06-06,33.52,33.68,31.44,31.68,13467,0
2011-06-07,32,32.56,29.92,29.92,7530,0
2011-06-08,29.92,32.96,28.32,28.72,10719,0
2011-06-09,29.2,31.04,29.04,30.24,5510,0
2011-06-10,30.08,30.16,28.48,29.6,5842,0
2011-06-13,30,31.84,29.36,29.6,8808,0
2011-06-14,30.24,31.04,29.6,30.16,4699,0
2011-06-15,29.76,31.12,29.04,29.2,7614,0
2011-06-16,29.04,30.4,28.8,29.84,6171,0
2011-06-17,30,30.16,28.88,30.16,10572,0
2011-06-20,29.44,30.16,28.88,29.68,5970,0
2011-06-21,30.16,33.92,29.36,32.8,14815,0
2011-06-22,32.72,35.36,31.36,33.6,8440,0
2011-06-23,33.52,33.52,30,31.44,8145,0
2011-06-24,31.6,32.32,30,32,36892,0
2011-06-27,30.24,31.44,28.88,30.16,14266,0
2011-06-28,30.16,30.88,29.2,30.4,6569,0
2011-06-29,30.32,32.08,29.12,30.24,13142,0
2011-06-30,30.48,33.12,30.4,32.08,8500,0
2011-07-01,32.08,36.4,32.08,35.76,42951,0
2011-07-05,35.6,36.24,35.28,36.24,5071,0
2011-07-06,36.24,36.48,35.28,35.92,3884,0
2011-07-07,35.92,38.16,35.2,38.16,4747,0
2011-07-08,37.36,37.36,35.28,35.76,10602,0
2011-07-11,35.52,37.04,34.88,36.4,7887,0
2011-07-12,36.4,38.16,35.2,36.64,4113,0
2011-07-13,36.88,39.6,35.44,39.6,11447,0
2011-07-14,39.76,39.92,37.76,39.28,10536,0
2011-07-15,39.92,40.24,39.52,40.24,12757,0
2011-07-18,40,40.08,35.6,37.68,8490,0
2011-07-19,39.92,39.92,36.8,39.6,3256,0
2011-07-20,39.44,39.44,37.2,39.2,7158,0
2011-07-21,39.44,39.84,38.4,39.84,5512,0
2011-07-22,39.52,40.4,38.16,39.76,8797,0
2011-07-25,39.44,40.16,39.12,39.2,3022,0
2011-07-26,39.04,39.04,37.44,37.6,4180,0
2011-07-27,37.68,38.24,36,37.76,8854,0
2011-07-28,38,40.08,37.52,40.08,9339,0
2011-07-29,40,40.72,38.64,40.64,18046,0
2011-08-01,40.88,40.88,39.44,40.48,8961,0
2011-08-02,40.16,40.8,39.44,40.08,44729,0
2011-08-03,40.08,40.8,39.2,40.4,16622,0
2011-08-04,40.72,40.72,38.48,39.2,26926,0
2011-08-05,39.52,40.32,36.4,37.76,11120,0
2011-08-08,35.84,40,35.68,37.44,23347,0
2011-08-09,38.64,39.44,34.24,37.76,11253,0
2011-08-10,36.32,39.6,33.04,33.68,9619,0
2011-08-11,33.68,34,30.08,32.48,28675,0
2011-08-12,32.64,33.6,30,32.56,14326,0
2011-08-15,32.88,33.92,30.96,32.56,10621,0
2011-08-16,32,33.76,30.32,32.72,9027,0
2011-08-17,33.36,34.96,30.4,32.56,21818,0
2011-08-18,32,32.48,29.6,29.6,16996,0
2011-08-19,29.84,30,26,27.2,17231,0
2011-08-22,28.4,28.4,26.64,27.2,7000,0
2011-08-23,26.16,29.6,24.8,29.44,18740,0
2011-08-24,27.52,29.68,25.44,27.52,19320,0
2011-08-25,27.6,29.52,25.92,26.72,8011,0
2011-08-26,26.4,27.2,25.92,26.64,4324,0
2011-08-29,26.96,27.68,26.64,27.36,8380,0
2011-08-30,27.28,28.48,26.24,28.48,6044,0
2011-08-31,28.64,29.84,27.36,27.68,4429,0
2011-09-01,31.2,31.2,28.88,29.2,7379,0
2011-09-02,28.72,29.12,26.72,27.12,4718,0
2011-09-06,26.16,27.2,25.2,26.16,4112,0
2011-09-07,27.76,27.76,25.28,25.36,10285,0
2011-09-08,25.44,26.64,24.16,24.16,6572,0
2011-09-09,24,24.48,22.64,23.04,7507,0
2011-09-12,22.96,24.72,22.88,23.12,3786,0
2011-09-13,23.44,25.76,23.04,23.28,10851,0
2011-09-14,23.6,23.6,20.8,20.96,33451,0
2011-09-15,19.2,19.2,17.12,17.36,63783,0
2011-09-16,16.64,16.72,15.6,16,821131,0
2011-09-19,15.92,16.16,15.36,16,104129,0
2011-09-20,16,16.88,15.6,15.68,138172,0
2011-09-21,15.84,16.64,15.68,15.76,67167,0
2011-09-22,15.76,15.76,14.8,14.8,78089,0
2011-09-23,14.88,15.84,14.8,15.84,37002,0
2011-09-26,15.84,16,15.44,15.76,20368,0
2011-09-27,15.84,16.56,15.6,16,54794,0
2011-09-28,16.16,17.2,16.08,16.4,69549,0
2011-09-29,16.88,16.96,15.68,15.84,31020,0
2011-09-30,15.68,16.8,14.64,14.64,122732,0
2011-10-03,14.72,15.28,13.44,14.8,70570,0
2011-10-04,14.8,15.68,13.76,15.36,21260,0
2011-10-05,15.36,15.92,14.48,15.84,11934,0
2011-10-06,15.76,16,14.32,15.44,28605,0
2011-10-07,14.48,15.52,14.48,15.2,15153,0
2011-10-10,15.2,15.6,14.64,15.44,15531,0
2011-10-11,15.84,15.84,15.2,15.6,14334,0
2011-10-12,15.84,15.92,15.04,15.52,21356,0
2011-10-13,15.2,15.6,15.04,15.44,11458,0
2011-10-14,15.6,16.8,15.04,16.08,36067,0
2011-10-17,16,16.32,15.36,15.68,20555,0
2011-10-18,15.6,16.24,15.36,16.16,19574,0
2011-10-19,16.08,16.32,15.44,15.44,20125,0
2011-10-20,15.2,15.68,15.04,15.28,13016,0
2011-10-21,15.52,15.92,15.2,15.2,20859,0
2011-10-24,15.28,16.32,15.28,16,42292,0
2011-10-25,15.92,16.08,15.6,15.76,45579,0
2011-10-26,16,16.16,15.6,16,75598,0
2011-10-27,16.16,16.32,15.76,16,32255,0
2011-10-28,16,17.52,16,16.56,76862,0
2011-10-31,16.72,16.8,16.08,16.24,34915,0
2011-11-01,16.32,16.48,15.6,16,26643,0
2011-11-02,16.24,16.88,15.2,16.88,29127,0
2011-11-03,16.8,17.6,16.4,17.28,39632,0
2011-11-04,16.96,17.44,16.48,16.8,30110,0
2011-11-07,16.96,17.52,16.48,17.28,25035,0
2011-11-08,17.44,17.6,17.28,17.44,29821,0
2011-11-09,17.44,17.52,16,16,28138,0
2011-11-10,16.4,16.48,15.36,15.76,24602,0
2011-11-11,15.6,16,13.28,14.8,66187,0
2011-11-14,14.96,15.2,14.56,14.72,21941,0
2011-11-15,14.48,15.12,13.84,14.16,22038,0
2011-11-16,14.24,14.88,13.84,14.4,21909,0
2011-11-17,14.4,14.64,13.36,13.92,28112,0
2011-11-18,14,14.64,13.28,13.76,14328,0
2011-11-21,14.16,14.24,12.8,13.2,15846,0
2011-11-22,13.04,14,12.8,13.36,12832,0
2011-11-23,13.28,14,12.56,12.96,15721,0
2011-11-25,13.12,13.28,12.64,12.72,4008,0
2011-11-28,13.04,13.6,12.8,13.44,16476,0
2011-11-29,13.44,14.4,12.4,13.84,32220,0
2011-11-30,14.4,14.72,14.24,14.4,27391,0
2011-12-01,14.16,14.96,13.84,14.72,16150,0
2011-12-02,15.28,15.28,14.56,14.72,14205,0
2011-12-05,14.72,14.96,13.36,13.84,23640,0
2011-12-06,13.84,14.16,13.28,14.16,9172,0
2011-12-07,14.4,14.64,14,14.48,7368,0
2011-12-08,14.64,14.64,13.2,13.36,21091,0
2011-12-09,13.68,13.84,12.4,13.52,29597,0
2011-12-12,13.36,13.68,12.64,12.96,17706,0
2011-12-13,13.44,13.44,12.56,12.72,14862,0
2011-12-14,12.8,12.8,11.68,12,58082,0
2011-12-15,12.16,12.16,11.2,12,24061,0
2011-12-16,12.08,12.32,11.52,12.08,34309,0
2011-12-19,12.32,12.32,11.28,11.36,41073,0
2011-12-20,11.76,12.8,10.48,12.8,30920,0
2011-12-21,12.8,12.8,11.28,11.84,19237,0
2011-12-22,12,13.2,12,13.2,25719,0
2011-12-23,13.28,14.32,13.28,13.92,32651,0
2011-12-27,14.4,15.52,14.24,15.28,67888,0
2011-12-28,16.08,19.2,15.6,16.8,277967,0
2011-12-29,17.44,17.92,16.56,17.52,116605,0
2011-12-30,18,19.44,17.76,17.76,114316,0
2012-01-03,18.48,19.36,17.92,19.04,104374,0
2012-01-04,20.24,20.4,19.36,20,127644,0
2012-01-05,20.16,21.68,20.16,21.12,163685,0
2012-01-06,21.28,24.32,21.2,22.56,219421,0
2012-01-09,23.2,24.16,18.56,22.72,217627,0
2012-01-10,23.2,23.2,20,22,93825,0
2012-01-11,21.6,21.76,20.16,20.88,69724,0
2012-01-12,20.8,21.36,20,20.8,79237,0
2012-01-13,20.8,21.2,20.32,20.56,34607,0
2012-01-17,20.88,21.12,18.16,18.96,73128,0
2012-01-18,18.96,20.24,18.56,19.92,56888,0
2012-01-19,20.32,20.32,19.68,20.16,26612,0
2012-01-20,20.16,20.64,18.88,19.92,50370,0
2012-01-23,20.16,20.16,18.88,19.36,32336,0
2012-01-24,19.36,19.84,18.64,19.84,34443,0
2012-01-25,20,20,19.36,19.52,24620,0
2012-01-26,19.6,22,19.6,20.96,93690,0
2012-01-27,21.6,21.6,19.76,21.44,36080,0
2012-01-30,21.2,21.68,20.48,20.72,42617,0
2012-01-31,21.12,21.2,20.4,21.12,60850,0
2012-02-01,21.12,21.12,20.48,20.8,22811,0
2012-02-02,20.48,22.4,20.4,21.92,88554,0
2012-02-03,22.4,22.56,20.96,21.84,51972,0
2012-02-06,20.8,21.2,20,20.08,84827,0
2012-02-07,20.24,20.96,19.68,20.8,87467,0
2012-02-08,20.96,22,20.48,21.68,65637,0
2012-02-09,21.52,23.52,21.2,22.4,129841,0
2012-02-10,22.24,22.56,21.28,21.68,54600,0
2012-02-13,21.68,22,20.8,21.28,44432,0
2012-02-14,21.28,21.36,20.4,20.72,53103,0
2012-02-15,20.88,21.44,20,20.24,50079,0
2012-02-16,20.4,21.2,20.24,20.64,34845,0
2012-02-17,20.64,20.64,20,20.4,25889,0
2012-02-21,20.64,20.96,20.08,20.24,17795,0
2012-02-22,20.56,20.56,19.6,19.6,28163,0
2012-02-23,19.84,20.32,19.6,19.76,23220,0
2012-02-24,19.84,20.64,19.52,19.76,17122,0
2012-02-27,19.76,20,19.28,19.36,26881,0
2012-02-28,19.76,19.76,18.88,19.04,32896,0
2012-02-29,19.36,19.36,18.16,18.24,51496,0
2012-03-01,18.32,20.4,17.6,19.84,79813,0
2012-03-02,20.16,20.16,18.4,18.48,32348,0
2012-03-05,18.96,22.24,18.48,21.52,178555,0
2012-03-06,22.16,22.72,21.2,21.6,151535,0
2012-03-07,22,22.8,21.36,22.32,108385,0
2012-03-08,22.56,23.2,19.84,19.92,138556,0
2012-03-09,16.8,17.6,16,16.16,229262,0
2012-03-12,16.56,17.36,15.68,16,121817,0
2012-03-13,16.4,16.72,16,16.4,64862,0
2012-03-14,16.32,16.56,16,16.32,59272,0
2012-03-15,16.4,16.4,15.04,15.52,95563,0
2012-03-16,15.52,15.6,14.08,15.44,133185,0
2012-03-19,15.44,15.92,15.04,15.12,34419,0
2012-03-20,15.2,15.28,14.4,15.04,38844,0
2012-03-21,14.4,15.28,14.32,14.64,49077,0
2012-03-22,14.56,14.64,14.08,14.48,27660,0
2012-03-23,14.56,15.68,14.24,15.68,47012,0
2012-03-26,15.92,17.44,15.68,17.2,94190,0
2012-03-27,17.36,18.24,17.28,17.52,77006,0
2012-03-28,17.6,18,16.16,16.32,37030,0
2012-03-29,16.72,16.72,15.92,16.64,26229,0
2012-03-30,16.96,17.28,15.76,16,52159,0
2012-04-02,17.2,17.44,16.16,17.2,51199,0
2012-04-03,17.2,17.2,16.4,16.56,15686,0
2012-04-04,16.4,16.8,16,16.56,17449,0
2012-04-05,16.24,16.48,16,16,15406,0
2012-04-09,16,16,15.04,15.6,24703,0
2012-04-10,15.6,15.6,14.8,14.8,30681,0
2012-04-11,15.2,16.16,15.2,15.84,20172,0
2012-04-12,15.84,15.92,15.44,15.92,11497,0
2012-04-13,15.84,15.84,15.28,15.36,11983,0
2012-04-16,15.68,15.76,14.88,15.12,16206,0
2012-04-17,15.2,16,15.04,15.84,18149,0
2012-04-18,16.08,16.4,15.2,15.36,23773,0
2012-04-19,15.44,15.92,15.04,15.04,11304,0
2012-04-20,15.2,15.6,14.8,15.04,22371,0
2012-04-23,14.8,15.68,14.8,14.88,21224,0
2012-04-24,14.96,15.44,14.96,15.2,12843,0
2012-04-25,15.2,15.28,14.88,14.96,19250,0
2012-04-26,14.96,15.2,14.88,15.04,16393,0
2012-04-27,15.2,15.2,14.88,15.04,21653,0
2012-04-30,14.96,15.12,14.56,14.64,28199,0
2012-05-01,14.64,15.52,14.56,14.88,20956,0
2012-05-02,15.76,16.48,15.52,16,70707,0
2012-05-03,16.32,16.56,15.76,15.92,23133,0
2012-05-04,15.68,15.84,14.8,15.2,14071,0
2012-05-07,15.12,15.12,14.72,14.88,10721,0
2012-05-08,14.56,15.44,14.56,15.04,15630,0
2012-05-09,14.56,15.68,14.56,15.36,18369,0
2012-05-10,15.52,15.52,14.88,15.28,12715,0
2012-05-11,15.12,15.52,14.96,15.28,17352,0
2012-05-14,15.04,15.52,14.8,14.8,16568,0
2012-05-15,14.96,16.16,14.96,15.12,34380,0
2012-05-16,15.28,15.36,14.56,14.56,18922,0
2012-05-17,14.64,14.8,14.4,14.48,22430,0
2012-05-18,14.4,14.64,12.8,14.32,34247,0
2012-05-21,13.84,14.16,13.68,14.16,22250,0
2012-05-22,14.16,14.72,13.92,14.08,22773,0
2012-05-23,14,14.08,13.2,13.28,26836,0
2012-05-24,13.44,13.68,13.2,13.36,17655,0
2012-05-25,13.52,13.6,12.64,12.88,27415,0
2012-05-29,13.04,13.04,12.4,12.72,13370,0
2012-05-30,12.72,15.12,12.72,14.72,44172,0
2012-05-31,14.88,15.12,14,14.4,19363,0
2012-06-01,13.84,14.16,13.6,13.76,12099,0
2012-06-04,13.84,15.2,13.76,13.92,16815,0
2012-06-05,13.6,14.4,13.6,13.84,15467,0
2012-06-06,14,14.96,13.84,14.88,9203,0
2012-06-07,15.84,16.64,14.96,15.44,59600,0
2012-06-08,15.44,16.16,15.36,16,17924,0
2012-06-11,16.16,16.32,15.04,15.68,36511,0
2012-06-12,16,16.16,15.36,15.68,15028,0
2012-06-13,15.6,16.16,15.6,15.92,15596,0
2012-06-14,16,16.8,15.84,16.24,40339,0
2012-06-15,16.24,16.4,15.84,16,24838,0
2012-06-18,15.84,17.2,15.84,17.12,30750,0
2012-06-19,17.44,18.8,16.88,18.64,57703,0
2012-06-20,19.2,19.2,18,18.72,47726,0
2012-06-21,18.72,18.72,17.68,18.48,31776,0
2012-06-22,18.64,20.4,18.08,18.96,312755,0
2012-06-25,18.72,18.96,17.6,18.8,26045,0
2012-06-26,18.88,20.64,18.48,19.68,40670,0
2012-06-27,19.76,20.32,18.88,19.68,33342,0
2012-06-28,19.68,19.84,18.88,19.28,21531,0
2012-06-29,19.44,19.92,18.96,19.84,32311,0
2012-07-02,19.6,20.4,19.2,20.4,26734,0
2012-07-03,20,20.32,19.52,19.68,25688,0
2012-07-05,19.84,20.4,19.28,19.92,21897,0
2012-07-06,19.68,20.24,19.44,19.6,25513,0
2012-07-09,19.76,19.76,18.48,18.56,28079,0
2012-07-10,18.4,18.72,17.84,18.24,16097,0
2012-07-11,18.24,18.24,16.32,16.32,33118,0
2012-07-12,16.32,16.56,15.92,16.16,33908,0
2012-07-13,16.32,18,16.08,17.68,19588,0
2012-07-16,19.76,20.8,18.4,18.88,83875,0
2012-07-17,19.04,19.2,17.12,18.16,36937,0
2012-07-18,17.92,18.64,17.84,18.48,14834,0
2012-07-19,18.56,18.8,18,18.4,14005,0
2012-07-20,18.48,18.48,17.2,17.2,14745,0
2012-07-23,17.2,17.28,16.4,16.96,20271,0
2012-07-24,16.4,17.2,16,17.12,136394,0
2012-07-25,17.04,17.04,16.16,16.4,18752,0
2012-07-26,16.72,16.96,16.32,16.48,30116,0
2012-07-27,16.8,18.64,16.8,18.64,48284,0
2012-07-30,18.96,18.96,17.04,17.36,91848,0
2012-07-31,17.36,18.4,16.64,17.6,222757,0
2012-08-01,17.84,17.84,16.8,16.8,38469,0
2012-08-02,16.72,16.88,16.4,16.56,35802,0
2012-08-03,16.56,17.68,16.56,17.28,35290,0
2012-08-06,17.28,17.52,17.04,17.44,35234,0
2012-08-07,17.52,17.52,16.8,16.96,26669,0
2012-08-08,16.88,16.96,16.24,16.548,36613,0
2012-08-09,16.96,17.36,16.32,17.12,24360,0
2012-08-10,17.2,17.28,16.8,16.8,24320,0
2012-08-13,16.88,17.602,16.72,17.28,33553,0
2012-08-14,17.44,17.76,16.64,16.64,26640,0
2012-08-15,16.64,17.2,16.4,17.2,18426,0
2012-08-16,17.12,17.84,16.96,17.84,23472,0
2012-08-17,17.68,18.72,17.28,18.72,34731,0
2012-08-20,18.32,19.6,18.24,19.2,36610,0
2012-08-21,19.28,19.52,18.08,18.4,25626,0
2012-08-22,18.56,18.56,18,18.32,15113,0
2012-08-23,18.24,18.32,18,18.24,10927,0
2012-08-24,18.24,18.48,18.16,18.48,13828,0
2012-08-27,18.48,18.8,18.16,18.48,26715,0
2012-08-28,18.4,19.36,18.4,19.12,28379,0
2012-08-29,19.28,19.28,18.24,18.56,31531,0
2012-08-30,18.48,18.8,18.16,18.4,14288,0
2012-08-31,18.56,19.04,18.24,18.96,22295,0
2012-09-04,18.96,19.12,18.4,19.04,18847,0
2012-09-05,18.8,19.2,18.48,18.96,25019,0
2012-09-06,19.04,19.2,18.32,18.56,40766,0
2012-09-07,18.64,18.96,17.76,18.4,49998,0
2012-09-10,18.4,19.12,18.24,19.04,33791,0
2012-09-11,18.96,19.6,18.64,19.44,54334,0
2012-09-12,19.76,20.32,18.4,18.64,119539,0
2012-09-13,18.88,19.44,18.56,19.2,216913,0
2012-09-14,19.2,19.84,18.96,19.2,93886,0
2012-09-17,19.28,19.52,18.96,19.04,127750,0
2012-09-18,19.2,19.52,18.8,19.52,62308,0
2012-09-19,19.6,22,19.52,21.84,365155,0
2012-09-20,21.68,22.24,21.28,21.76,121396,0
2012-09-21,22.08,22.4,20.8,21.68,179280,0
2012-09-24,21.68,22.56,21.28,22.32,84063,0
2012-09-25,22.56,22.72,21.28,21.68,98341,0
2012-09-26,22.64,22.8,21.52,22.24,155629,0
2012-09-27,22.4,22.88,21.28,21.44,131078,0
2012-09-28,21.12,22,20.96,21.12,128164,0
2012-10-01,21.44,22.24,21.44,22.08,72396,0
2012-10-02,22.08,23.6,22,23.52,191731,0
2012-10-03,23.52,25.28,23.04,25.12,232348,0
2012-10-04,25.12,26.4,23.2,24.4,332497,0
2012-10-05,24.48,25.12,24.08,24.8,84137,0
2012-10-08,24.88,24.96,24.24,24.64,65427,0
2012-10-09,24.88,24.88,23.04,23.2,152406,0
2012-10-10,23.2,23.32,21.6,22.4,177432,0
2012-10-11,23.12,23.76,22.8,23.6,87560,0
2012-10-12,23.28,23.519,22.64,22.8,71922,0
2012-10-15,23.12,23.36,22.64,23.2,55118,0
2012-10-16,23.2,23.36,22.8,23.12,49272,0
2012-10-17,23.36,23.6,22.96,23.28,40800,0
2012-10-18,23.28,23.52,21.84,21.84,68625,0
2012-10-19,22,22,20.48,20.8,117612,0
2012-10-22,20.88,21.68,20.64,21.6,54657,0
2012-10-23,21.44,21.52,20.8,21.2,57809,0
2012-10-24,21.2,21.32,19.28,19.36,136310,0
2012-10-25,19.68,20.8,18.48,20.24,119094,0
2012-10-26,20.32,20.33,19.2,19.44,37893,0
2012-10-31,20.08,20.08,18.56,19.52,64609,0
2012-11-01,19.68,20,19.52,20,42353,0
2012-11-02,19.92,19.92,18.72,19.04,63823,0
2012-11-05,19.44,19.52,18.8,19.2,31891,0
2012-11-06,19.6,19.68,18.24,18.48,55265,0
2012-11-07,18.48,18.48,17.04,18,66452,0
2012-11-08,18.48,20.56,18.48,19.841,166441,0
2012-11-09,19.68,20.88,19.36,20.56,102175,0
2012-11-12,20.64,21.92,20.4,21.36,121463,0
2012-11-13,20.88,21.658,20.8,20.96,72336,0
2012-11-14,20.96,21.52,19.76,20.16,78688,0
2012-11-15,20.24,20.72,19.28,19.92,62457,0
2012-11-16,20.24,20.32,19.04,19.04,302313,0
2012-11-19,19.6,20.24,19.2,19.84,83561,0
2012-11-20,20,20.079,19.36,19.52,49471,0
2012-11-21,19.92,20.28,19.52,19.92,56488,0
2012-11-23,20.24,20.56,20.08,20.56,57111,0
2012-11-26,20.72,21.92,20.64,21.84,112442,0
2012-11-27,21.84,22.48,21.28,21.44,156987,0
2012-11-28,21.6,22,20.24,20.72,129401,0
2012-11-29,20.8,21.12,20.08,20.8,112669,0
2012-11-30,20.8,21.28,20.56,21.12,111350,0
2012-12-03,21.2,21.52,19.6,19.68,182761,0
2012-12-04,20.08,20.64,19.28,20.24,279143,0
2012-12-05,19.28,20.24,18.72,19.2,195214,0
2012-12-06,19.2,19.6,18.24,18.88,164087,0
2012-12-10,11.2,11.52,8.88,9.28,1914119,0
2012-12-11,9.76,9.76,8.88,8.96,748772,0
2012-12-12,9.68,10,9.28,9.52,541071,0
2012-12-13,9.84,10,9.2,9.36,223113,0
2012-12-14,9.76,10.08,9.6,9.68,319004,0
2012-12-17,9.68,10,9.28,9.92,201315,0
2012-12-18,10.08,11.04,9.84,10.96,537147,0
2012-12-19,10.8,11.12,10.64,10.96,218618,0
2012-12-20,11.04,11.52,11.04,11.28,187518,0
2012-12-21,10.72,11.04,10.4,10.96,200905,0
2012-12-24,10.72,11.04,10.64,10.88,41459,0
2012-12-26,10.72,10.88,9.92,10.32,99405,0
2012-12-27,10.16,10.88,10.16,10.8,143297,0
2012-12-28,10.4,10.8,10.4,10.48,65548,0
2012-12-31,10.64,10.8,10.4,10.64,107475,0
2013-01-02,11.2,11.28,10.56,10.96,153411,0
2013-01-03,11.6,12,11.36,11.68,266886,0
2013-01-04,12,12.16,11.68,11.921,141139,0
2013-01-07,11.92,12.8,11.6,12.32,204826,0
2013-01-08,12.24,12.4,11.76,11.92,89877,0
2013-01-09,11.92,12.4,11.6,12,161794,0
2013-01-10,12,12.08,10.8,11.36,194940,0
2013-01-11,11.6,11.838,10.96,11.68,191150,0
2013-01-14,11.84,12,11.52,11.84,108710,0
2013-01-15,11.76,12.24,11.52,12,133191,0
2013-01-16,11.76,12.08,11.68,11.68,41669,0
2013-01-17,12,12,11.6,11.68,53206,0
2013-01-18,11.68,11.919,11.2,11.36,65978,0
2013-01-22,11.36,11.92,11.36,11.92,108318,0
2013-01-23,12.16,12.16,11.6,11.84,85625,0
2013-01-24,11.6,11.84,11.36,11.52,77306,0
2013-01-25,11.6,11.68,11.2,11.52,59292,0
2013-01-28,11.52,11.68,11.12,11.44,100406,0
2013-01-29,11.36,11.44,10.48,10.64,137424,0
2013-01-30,10.56,10.64,10.16,10.24,115712,0
2013-01-31,10.16,11.4,10.16,11.36,100774,0
2013-02-01,11.76,11.76,10.96,11.28,73895,0
2013-02-04,11.28,11.6,10.88,11.04,80048,0
2013-02-05,11.12,11.2,10.8,11.2,56814,0
2013-02-06,11.04,11.28,10.8,11.2,66995,0
2013-02-07,11.28,11.44,10.8,11.28,79762,0
2013-02-08,11.2,11.28,10.88,11.2,103066,0
2013-02-11,11.2,11.76,11.2,11.68,196207,0
2013-02-12,11.6,11.92,11.2,11.92,71459,0
2013-02-13,11.92,12,11.44,11.52,125535,0
2013-02-14,11.44,11.92,11.36,11.6,44927,0
2013-02-15,11.84,12.08,11.68,11.68,79532,0
2013-02-19,11.6,12,11.28,11.44,88566,0
2013-02-20,11.6,11.6,11.2,11.2,58861,0
2013-02-21,11.12,11.12,10.4,10.64,93410,0
2013-02-22,10.8,10.8,10.08,10.24,121817,0
2013-02-25,9.92,11.04,9.28,10.16,230411,0
2013-02-26,10.08,10.8,9.6,9.68,120638,0
2013-02-27,10.88,14.96,10.56,13.6,1416751,0
2013-02-28,14.48,16.32,14.4,14.96,1181327,0
2013-03-01,14.32,16.24,13.2,14.96,547776,0
2013-03-04,15.04,15.92,14.56,14.96,180509,0
2013-03-05,15.28,15.6,14.56,14.8,211363,0
2013-03-06,14.88,15.2,14.16,14.24,152783,0
2013-03-07,14.48,15.04,13.6,14.08,165079,0
2013-03-08,14.16,14.4,13.6,14.24,150140,0
2013-03-11,14,16,14,15.12,276826,0
2013-03-12,15.12,15.68,14.48,15.04,160164,0
2013-03-13,15.12,15.36,14.56,14.88,130600,0
2013-03-14,15.2,15.2,14.8,15.04,105276,0
2013-03-15,16,16.96,15.28,15.92,412097,0
2013-03-18,15.52,15.68,14.8,15.36,111469,0
2013-03-19,15.36,15.52,14.88,15.12,78470,0
2013-03-20,15.12,15.44,14.4,14.88,87230,0
2013-03-21,14.8,15.2,14.56,15.2,82606,0
2013-03-22,15.2,15.6,14.88,15.04,67670,0
2013-03-25,14.96,15.36,14.72,14.8,54030,0
2013-03-26,15.12,15.12,14.32,14.48,112545,0
2013-03-27,14.48,14.48,13.92,14.32,70488,0
2013-03-28,13.76,14.96,13.68,14.4,98679,0
2013-04-01,14.4,14.48,14.16,14.24,80808,0
2013-04-02,14.4,14.56,14.08,14.4,57751,0
2013-04-03,14.4,14.4,14.08,14.24,75175,0
2013-04-04,14.32,14.4,14.08,14.32,63396,0
2013-04-05,14.08,14.32,12.08,12.56,173243,0
2013-04-08,12.8,12.88,12.24,12.72,67516,0
2013-04-09,12.72,12.88,12.24,12.4,64443,0
2013-04-10,12.64,13.2,12.24,13.2,72291,0
2013-04-11,13.12,13.6,13.12,13.52,55493,0
2013-04-12,13.2,13.68,12.96,13.68,28160,0
2013-04-15,13.52,13.84,13.12,13.36,71175,0
2013-04-16,13.52,13.68,13.2,13.44,39350,0
2013-04-17,12.8,13.2,12,12.56,107863,0
2013-04-18,12.72,12.72,12.16,12.24,43278,0
2013-04-19,12.16,12.8,11.68,12.8,42146,0
2013-04-22,13.04,13.44,12.88,13.28,46251,0
2013-04-23,13.2,13.92,13.2,13.76,51938,0
2013-04-24,13.68,13.92,13.36,13.6,38774,0
2013-04-25,13.6,13.76,13.48,13.6,31065,0
2013-04-26,13.36,13.68,12.32,13.52,39708,0
2013-04-29,13.52,13.68,12.88,13.6,52740,0
2013-04-30,13.6,14.16,13.28,13.84,74203,0
2013-05-01,13.68,14.16,12.881,13.6,69426,0
2013-05-02,13.76,14.4,13.36,13.76,184486,0
2013-05-03,13.36,13.44,12.32,13.36,139377,0
2013-05-06,13.2,13.6,12.56,12.96,88885,0
2013-05-07,12.8,13.44,12.64,12.88,119059,0
2013-05-08,12.96,13.44,12.72,13.2,22653,0
2013-05-09,12.96,13.52,12.88,13.28,46878,0
2013-05-10,12.4,14.48,11.2,14.32,209055,0
2013-05-13,14.64,14.64,13.12,13.92,70143,0
2013-05-14,13.92,13.92,12.96,13.2,140715,0
2013-05-15,13.12,13.16,12.56,12.72,409533,0
2013-05-16,12.8,12.96,12.48,12.8,37264,0
2013-05-17,12.96,13.28,12.48,12.8,38654,0
2013-05-20,13.04,13.119,12.56,12.56,37778,0
2013-05-21,12.64,12.72,12.16,12.16,54991,0
2013-05-22,12.24,12.4,12,12.08,51829,0
2013-05-23,12,12.64,11.44,12.56,35771,0
2013-05-24,12.56,12.64,12.08,12.24,20661,0
2013-05-28,12.56,12.56,12,12.16,31203,0
2013-05-29,12.16,12.32,11.44,11.6,53728,0
2013-05-30,11.6,12.24,11.44,11.84,55918,0
2013-05-31,11.68,12,11.68,11.92,26026,0
2013-06-03,11.84,12.16,11.68,11.84,72913,0
2013-06-04,11.92,12.16,11.6,11.68,31914,0
2013-06-05,11.6,11.6,10,10.32,163028,0
2013-06-06,10.32,11.04,10.24,10.72,85359,0
2013-06-07,10.8,10.88,10.56,10.88,30960,0
2013-06-10,10.8,10.96,10.56,10.88,33311,0
2013-06-11,10.8,11.12,10.64,11.04,43003,0
2013-06-12,11.12,11.6,11.04,11.2,30802,0
2013-06-13,11.28,11.52,10.96,11.52,19725,0
2013-06-14,11.52,11.52,11,11.2,38910,0
2013-06-17,11.36,11.84,11.2,11.76,35336,0
2013-06-18,11.84,12,11.12,12,18440,0
2013-06-19,12,12.56,11.76,12.48,53753,0
2013-06-20,12.56,13.04,12.24,12.8,41542,0
2013-06-21,13.04,13.992,12.8,13.12,84148,0
2013-06-24,13.04,13.44,12.24,13.2,48469,0
2013-06-25,13.28,14.4,12.64,14.32,110871,0
2013-06-26,14.4,14.721,13.52,13.68,47705,0
2013-06-27,13.6,16.8,13.36,14.32,340848,0
2013-06-28,14.24,14.56,13.28,13.68,301930,0
2013-07-01,13.84,14.4,13.28,13.68,37997,0
2013-07-02,13.68,13.68,12.64,13.04,54719,0
2013-07-03,12.8,12.88,12.16,12.24,32211,0
2013-07-05,12.4,12.4,12.32,12.4,20422,0
2013-07-08,12.32,13.04,12.32,12.88,26856,0
2013-07-09,12.88,12.959,12.08,12.24,51935,0
2013-07-10,12.16,12.88,12,12.8,39398,0
2013-07-11,12.72,12.88,12.08,12.32,44558,0
2013-07-12,12.24,12.56,12.08,12.4,22021,0
2013-07-15,12.48,12.8,12.16,12.64,35973,0
2013-07-16,12.8,13.12,12.08,13.04,51851,0
2013-07-17,12.96,13.04,12.4,12.88,38314,0
2013-07-18,12.96,13.04,12.76,12.96,17971,0
2013-07-19,12.96,13.2,12.72,12.88,39817,0
2013-07-22,12.72,12.96,12.48,12.48,33676,0
2013-07-23,12.48,12.64,12.16,12.24,31616,0
2013-07-24,12.24,12.64,12.08,12.32,25815,0
2013-07-25,12.56,12.941,12.16,12.8,31502,0
2013-07-26,12.48,12.8,12.36,12.72,22975,0
2013-07-29,12.64,12.88,12.08,12.08,17906,0
2013-07-30,12.16,12.56,12.08,12.32,19688,0
2013-07-31,12.4,12.48,12.16,12.4,20463,0
2013-08-01,12.56,12.777,12.48,12.64,28976,0
2013-08-02,12.48,12.72,12.28,12.56,33389,0
2013-08-05,12.48,13.12,12.24,12.8,268148,0
2013-08-06,12.88,14,12.56,12.64,136101,0
2013-08-07,12.56,12.88,12.24,12.32,32273,0
2013-08-08,12.56,12.8,12,12.16,81496,0
2013-08-09,12.16,13.12,12.16,12.88,174594,0
2013-08-12,13.12,13.44,12.88,13.04,45237,0
2013-08-13,13.12,13.12,12.32,12.88,42764,0
2013-08-14,12.96,13.12,12.4,12.72,23369,0
2013-08-15,13.28,13.44,12.24,12.24,29428,0
2013-08-16,12.32,12.96,12.24,12.64,56015,0
2013-08-19,12.64,12.96,12.4,12.64,20528,0
2013-08-20,12.48,12.72,12.32,12.48,15726,0
2013-08-21,12.4,12.88,12.4,12.8,37980,0
2013-08-22,12.64,12.88,12.42,12.56,19581,0
2013-08-23,12.48,12.64,12.4,12.48,15240,0
2013-08-26,12.56,12.8,12.4,12.56,12208,0
2013-08-27,12.4,12.8,12.24,12.24,34899,0
2013-08-28,12.24,12.64,12.24,12.48,11884,0
2013-08-29,12.4,12.682,12.32,12.64,15307,0
2013-08-30,12.48,13.84,12.48,13.6,306954,0
2013-09-03,14,15.12,14,14.32,142311,0
2013-09-04,14.4,15.36,13.92,15.04,69382,0
2013-09-05,15.2,15.52,14.56,14.96,56163,0
2013-09-06,14.96,15.6,14,15.12,129853,0
2013-09-09,15.12,15.6,14.8,15.04,36449,0
2013-09-10,15.2,17.92,14.48,15.44,364115,0
2013-09-11,15.52,16.04,14.64,15.44,104455,0
2013-09-12,15.44,15.76,14.8,15.04,62281,0
2013-09-13,15.12,15.84,14.48,15.6,87064,0
2013-09-16,15.6,15.92,14.8,14.88,64075,0
2013-09-17,14.88,15.52,14.72,15.2,36192,0
2013-09-18,15.2,15.68,14.96,15.68,37848,0
2013-09-19,15.84,16.32,15.6,16.16,72917,0
2013-09-20,16.24,16.4,15.2,15.6,67175,0
2013-09-23,15.68,16.08,15.04,15.68,33250,0
2013-09-24,15.6,15.76,14.48,15.12,39288,0
2013-09-25,15.12,15.12,14.64,14.72,43300,0
2013-09-26,14.8,14.96,14.56,14.72,21900,0
2013-09-27,14.56,15.04,14.56,14.88,26228,0
2013-09-30,15.2,15.36,14.08,14.8,52025,0
2013-10-01,14.8,15.6,14.8,15.6,50950,0
2013-10-02,17.52,20.16,17.28,17.92,674313,0
2013-10-03,18,21.2,18,20,472525,0
2013-10-04,19.92,20.72,19.2,20.24,195225,0
2013-10-07,20.24,20.24,18.4,19.6,134950,0
2013-10-08,19.68,19.84,18.4,18.64,98502,0
2013-10-09,18.8,18.8,17.44,18,69352,0
2013-10-10,18.4,19.6,17.6,19.52,110075,0
2013-10-11,19.6,19.6,18.32,18.72,119400,0
2013-10-14,18.72,18.8,17.76,18.64,86925,0
2013-10-15,18.8,19.36,18,18.64,66263,0
2013-10-16,18.56,19.12,18.08,18.4,56275,0
2013-10-17,18.24,18.72,18,18.32,77400,0
2013-10-18,18.72,18.72,17.6,18.4,46075,0
2013-10-21,18.16,18.64,17.52,17.52,56999,0
2013-10-22,17.68,18.4,16.8,18.4,89875,0
2013-10-23,18.4,18.48,17.2,18.16,54509,0
2013-10-24,18.24,18.4,17.76,17.92,29388,0
2013-10-25,18.8,27.6,17.76,24.32,1892636,0
2013-10-28,27.12,27.52,22.48,23.12,1368450,0
2013-10-29,24,25.28,23.68,23.84,573288,0
2013-10-30,24.72,24.72,23.44,23.92,222763,0
2013-10-31,23.92,24.24,22.56,23.36,181703,0
2013-11-01,23.76,23.76,22.8,23.36,121613,0
2013-11-04,22,22.56,19.36,20.32,468575,0
2013-11-05,19.68,20.56,19.2,19.28,217763,0
2013-11-06,20.24,21.12,18.8,20,1123688,0
2013-11-07,19.52,21.12,19.12,20.8,257288,0
2013-11-08,20.56,21.76,20.16,21.28,155588,0
2013-11-11,21.52,22.4,21.28,21.92,162700,0
2013-11-12,21.92,22.72,21.12,22.4,284238,0
2013-11-13,22.24,22.4,21.44,21.68,205988,0
2013-11-14,23.6,23.68,22.64,22.88,421597,0
2013-11-15,23.44,24.4,22.88,23.6,417325,0
2013-11-18,23.76,23.76,22.4,22.52,265162,0
2013-11-19,22.8,22.96,21.2,21.52,263875,0
2013-11-20,21.6,22.8,20.96,20.96,440775,0
2013-11-21,21.36,22.32,21.04,21.2,234250,0
2013-11-22,22.16,23.76,21.68,23.04,339736,0
2013-11-25,23.28,24,22,23.12,223050,0
2013-11-26,23.2,24.96,23.12,24.8,530144,0
2013-11-27,24.88,25.44,24.16,25.2,258488,0
2013-11-29,25.44,26.16,25.345,25.84,118798,0
2013-12-02,26.08,26.32,24.48,25.92,200138,0
2013-12-03,25.92,26.64,25.44,25.6,199513,0
2013-12-04,25.68,27.12,25.52,26.56,237475,0
2013-12-05,26.64,27.12,25.76,25.84,113263,0
2013-12-06,26.24,26.32,25.6,26,100135,0
2013-12-09,26,26.16,24.08,24.96,206164,0
2013-12-10,26.64,26.64,24.64,24.88,237386,0
2013-12-11,25.2,25.28,23.2,24,234763,0
2013-12-12,23.6,24.8,21.6,24.16,374100,0
2013-12-13,24.08,24.64,23.6,24.16,137518,0
2013-12-16,23.92,24.159,22.24,23.48,265203,0
2013-12-17,23.68,24.4,22.8,24.16,213725,0
2013-12-18,23.92,25.12,23.52,25.04,196900,0
2013-12-19,25.04,25.84,24.8,25.12,141400,0
2013-12-20,25.04,25.2,24.32,24.72,632606,0
2013-12-23,24.96,27.24,24.56,26.88,291051,0
2013-12-24,26.96,27.8,26.8,27.6,128524,0
2013-12-26,27.76,28,26.64,26.72,150125,0
2013-12-27,27.52,27.92,26.08,27.28,226175,0
2013-12-30,27.6,27.6,26.96,27.12,133150,0
2013-12-31,27.36,27.68,27.12,27.52,243400,0
2014-01-02,27.44,27.44,26.08,27.44,233216,0
2014-01-03,27.36,27.84,26.56,26.96,416077,0
2014-01-06,27.12,27.36,26.4,26.48,173338,0
2014-01-07,26.56,26.88,26.08,26.64,171122,0
2014-01-08,26.64,31.12,26.56,31.04,1860313,0
2014-01-09,30.4,33.36,30,32.16,757168,0
2014-01-10,32,36.32,32,34.48,746125,0
2014-01-13,35.12,35.2,33.52,34.08,324573,0
2014-01-14,34.4,36.08,34.08,35.36,346425,0
2014-01-15,35.6,36.4,34.88,35.12,292488,0
2014-01-16,35.12,35.68,34.24,35.2,278650,0
2014-01-17,35.04,35.12,34.4,34.56,138520,0
2014-01-21,34.96,35.04,34,34.96,175600,0
2014-01-22,34.8,35.6,34.4,35.2,127688,0
2014-01-23,35.2,35.36,34.32,34.8,203863,0
2014-01-24,34.72,34.96,34.08,34.72,223363,0
2014-01-27,34.88,34.96,32.16,34.16,363933,0
2014-01-28,33.92,35.76,33.44,35.04,165063,0
2014-01-29,34.56,36,34.32,34.8,165313,0
2014-01-30,35.36,37.2,35.28,35.44,427613,0
2014-01-31,35.04,36.16,34.16,35.44,250490,0
2014-02-03,35.52,35.6,31.6,32.88,441905,0
2014-02-04,32.88,34.12,32.8,33.56,140607,0
2014-02-05,33.52,33.84,32.24,33.12,150532,0
2014-02-06,33.555,34.719,33.2,33.76,143410,0
2014-02-07,33.84,34.8,33.2,34.64,153017,0
2014-02-10,34.64,34.72,34,34.32,149202,0
2014-02-11,35.76,36.4,34.88,35.28,296145,0
2014-02-12,35.68,38.96,35.68,38.72,689410,0
2014-02-13,41.44,41.52,38.88,39.2,485841,0
2014-02-14,39.6,39.6,37.2,37.6,526166,0
2014-02-18,38,38.24,36.88,36.96,433143,0
2014-02-19,36.8,37.36,36.24,37.12,313350,0
2014-02-20,36.96,37.599,36.64,36.88,264927,0
2014-02-21,37.92,38.44,37.12,37.44,374705,0
2014-02-24,37.84,39.76,37.76,39.28,319308,0
2014-02-25,39.84,40.96,38.8,39.44,343042,0
2014-02-26,39.2,39.2,36,37.44,547955,0
2014-02-27,37.2,37.36,36.24,36.48,263955,0
2014-02-28,37.52,37.68,34.64,34.8,384684,0
2014-03-03,34.8,34.8,33.04,34,374496,0
2014-03-04,34.4,36.96,34.24,36.24,357956,0
2014-03-05,37.36,37.44,34.96,35.92,294006,0
2014-03-06,36.24,36.4,30.16,30.72,1171322,0
2014-03-07,31.6,32.72,30.8,32.32,456116,0
2014-03-10,32.56,32.72,31.84,32.48,635842,0
2014-03-11,32.24,37.44,32.24,36.32,1367190,0
2014-03-12,31.36,31.84,26.8,28.08,1780646,0
2014-03-13,27.68,29.76,27.36,29.36,888547,0
2014-03-14,26.88,28.64,26.32,28.32,681059,0
2014-03-17,28.32,30,28.32,29.44,396303,0
2014-03-18,30,30.16,28.32,28.4,284456,0
2014-03-19,28.16,29.04,26.88,28.4,283738,0
2014-03-20,28.08,29.12,27.04,27.2,330923,0
2014-03-21,27.6,27.6,25.28,26.08,1827102,0
2014-03-24,26.4,26.48,22.24,24.24,793631,0
2014-03-25,24.16,24.96,23.44,24.56,320589,0
2014-03-26,24.64,24.88,23.04,23.2,271875,0
2014-03-27,23.52,24.4,22.56,23.44,242625,0
2014-03-28,22.72,23.52,21.28,21.84,547436,0
2014-03-31,21.84,22.959,21.84,22.76,188115,0
2014-04-01,22.96,23.76,22.72,23.12,124153,0
2014-04-02,23.2,23.52,22.24,22.64,165982,0
2014-04-03,22.56,22.8,21.2,21.84,265292,0
2014-04-04,22.64,22.96,20.4,20.64,340537,0
2014-04-07,20.8,21.12,19.36,19.68,295044,0
2014-04-08,19.68,21.04,18.88,20.72,292272,0
2014-04-09,22.24,22.64,20.88,22.48,342005,0
2014-04-10,22.56,22.64,20.08,20.48,308196,0
2014-04-11,20.64,22,20,21.04,295272,0
2014-04-14,21.28,21.44,18.88,19.6,343096,0
2014-04-15,19.6,19.76,18.32,18.72,608839,0
2014-04-16,20.56,22.56,19.52,22.56,861251,0
2014-04-17,22.64,23.52,21.28,21.68,481052,0
2014-04-21,21.92,23.12,21.04,22.88,270914,0
2014-04-22,23.52,24.8,22.88,24.08,437052,0
2014-04-23,23.92,23.92,22.24,22.48,242926,0
2014-04-24,24.4,24.64,22.4,22.72,406310,0
2014-04-25,22.4,22.96,20.88,21.68,396357,0
2014-04-28,21.52,21.84,19.36,20.48,385762,0
2014-04-29,20.4,21.6,20.16,20.64,137675,0
2014-04-30,20,20.32,18.88,19.52,388766,0
2014-05-01,19.84,20.72,19.36,20.32,236623,0
2014-05-02,20.24,20.24,19.28,19.84,160929,0
2014-05-05,19.52,19.68,18.96,19.44,144111,0
2014-05-06,19.44,20.24,19.44,19.44,174898,0
2014-05-07,19.44,20,18.8,19.12,171604,0
2014-05-08,18.96,19.76,18.08,18.48,398913,0
2014-05-09,17.28,18.48,16.56,18.32,298548,0
2014-05-12,18.24,18.72,18.04,18.16,113309,0
2014-05-13,18.16,18.8,18,18.24,144628,0
2014-05-14,18.4,18.56,17.6,17.6,103349,0
2014-05-15,17.52,17.76,16.96,17.28,158458,0
2014-05-16,17.2,17.36,16.4,16.96,152993,0
2014-05-19,16.88,17.76,16.88,17.2,122331,0
2014-05-20,17.2,17.2,16.16,16.4,209715,0
2014-05-21,16.4,16.76,15.36,15.52,244117,0
2014-05-22,15.28,16.4,14.8,16.08,194567,0
2014-05-23,16.24,16.72,16.08,16.4,136530,0
2014-05-27,16.56,17.6,16.48,16.72,183559,0
2014-05-28,16.96,17.04,16.08,16.16,177217,0
2014-05-29,16.32,17.68,16.32,17.36,212166,0
2014-05-30,17.52,19.36,16.96,18.4,342188,0
2014-06-02,18.16,18.16,16.24,16.64,355087,0
2014-06-03,16.48,16.84,16,16.08,135457,0
2014-06-04,16,16.16,14.32,14.56,530913,0
2014-06-05,14.8,15.52,14.16,14.4,302984,0
2014-06-06,14.64,15.2,14.24,14.8,245937,0
2014-06-09,14.8,15.96,14.32,14.72,631194,0
2014-06-10,15.2,15.2,14.32,14.56,310450,0
2014-06-11,14.56,14.64,13.92,14.24,415289,0
2014-06-12,14.24,14.28,13.12,13.52,509924,0
2014-06-13,13.92,14.16,13.04,13.2,361576,0
2014-06-16,13.12,13.84,13.12,13.84,241865,0
2014-06-17,14,14.64,13.76,14.24,415926,0
2014-06-18,14.56,14.8,13.92,14.48,301051,0
2014-06-19,14.56,14.8,13.68,14.48,287293,0
2014-06-20,14.8,15.84,14.16,15.52,1538418,0
2014-06-23,16,16.4,15.6,16.24,411160,0
2014-06-24,16.24,16.4,15.12,15.36,355774,0
2014-06-25,15.36,15.76,15.04,15.52,199250,0
2014-06-26,15.44,16.24,15.12,15.92,285311,0
2014-06-27,16.08,16.4,15.6,16.16,663062,0
2014-06-30,16.4,16.4,15.52,16.08,292514,0
2014-07-01,16.08,16.56,15.68,15.92,263892,0
2014-07-02,17.92,19.12,17.6,18.88,976738,0
2014-07-03,18.72,19.04,18.08,18.48,435494,0
2014-07-07,18.72,18.88,16.96,17.04,303397,0
2014-07-08,15.36,16.08,14.72,14.88,904187,0
2014-07-09,14.88,15.04,14.16,14.32,297167,0
2014-07-10,14.08,14.56,13.6,14.08,203034,0
2014-07-11,14.24,14.56,13.92,14,111782,0
2014-07-14,13.92,14.48,13.92,14.08,121077,0
2014-07-15,13.92,14.08,13.04,13.28,363408,0
2014-07-16,13.44,14,13.04,13.12,150117,0
2014-07-17,12.96,13.6,12.8,12.8,189096,0
2014-07-18,12.56,13.2,12.48,13.12,130507,0
2014-07-21,13.04,13.28,12.8,13.04,120251,0
2014-07-22,13.12,13.6,12.96,13.12,120316,0
2014-07-23,13.2,13.84,13.2,13.44,119798,0
2014-07-24,13.44,13.6,12.64,12.8,206359,0
2014-07-25,12.64,12.96,12.48,12.56,142185,0
2014-07-28,12.48,12.64,11.68,12,223574,0
2014-07-29,11.76,12.16,11.52,11.84,186710,0
2014-07-30,12,12.32,11.52,11.6,172677,0
2014-07-31,11.28,11.68,10.56,10.56,370948,0
2014-08-01,10.64,11.2,9.52,10.32,622926,0
2014-08-04,10,11,9.76,10.72,238837,0
2014-08-05,10.8,11.76,10.4,10.72,411798,0
2014-08-06,11.36,11.6,10.72,10.8,279177,0
2014-08-07,10.88,11.36,10.56,10.56,211975,0
2014-08-08,10.4,11.04,10.4,10.8,96698,0
2014-08-11,10.88,11.04,10.56,10.72,147341,0
2014-08-12,10.64,10.96,10.4,10.4,171952,0
2014-08-13,10.48,10.8,10.4,10.76,100745,0
2014-08-14,10.72,10.96,10.64,10.88,164376,0
2014-08-15,10.88,10.88,10,10.24,341294,0
2014-08-18,10.4,10.4,9.68,9.92,348126,0
2014-08-19,9.92,10.08,9.52,9.6,362348,0
2014-08-20,9.68,9.76,9.52,9.68,159394,0
2014-08-21,9.6,9.76,9.44,9.52,118542,0
2014-08-22,9.52,9.76,9.44,9.6,268238,0
2014-08-25,9.76,10,9.6,9.84,144006,0
2014-08-26,10.48,11.12,10.16,10.72,483365,0
2014-08-27,10.96,11.04,9.96,10.16,266374,0
2014-08-28,10.08,10.4,9.92,10.24,155616,0
2014-08-29,10.4,10.96,10.24,10.8,257835,0
2014-09-02,11.04,11.44,10.48,10.8,304352,0
2014-09-03,10.8,11.12,10.4,10.4,168433,0
2014-09-04,10.48,10.784,10.32,10.56,125962,0
2014-09-05,10.48,10.72,10.24,10.72,115921,0
2014-09-08,10.48,10.88,10.08,10.16,358927,0
2014-09-09,10.08,10.24,9.84,9.84,234086,0
2014-09-10,9.92,10.24,9.84,10.24,257173,0
2014-09-11,10.16,10.32,10,10.24,151022,0
2014-09-12,10.32,10.32,9.88,9.92,95637,0
2014-09-15,9.92,10.117,9.44,9.52,215549,0
2014-09-16,9.52,9.6,9.112,9.28,287299,0
2014-09-17,9.28,9.76,9.2,9.44,153746,0
2014-09-18,10,10.239,9.52,9.6,171742,0
2014-09-19,9.68,9.76,9.6,9.68,124299,0
2014-09-22,9.68,9.84,9.28,9.52,133215,0
2014-09-23,9.44,9.52,9.28,9.28,118563,0
2014-09-24,9.28,9.68,9.2,9.6,114824,0
2014-09-25,9.68,9.68,9.2,9.36,158151,0
2014-09-26,9.28,9.6,9.28,9.44,108641,0
2014-09-29,9.28,9.68,9.2,9.52,107678,0
2014-09-30,9.44,9.76,9.2,9.2,177669,0
2014-10-01,9.28,9.76,9.2,9.36,186895,0
2014-10-02,9.44,10.04,9.36,10,167707,0
2014-10-03,10.4,11.36,10.32,11.12,616111,0
2014-10-06,11.28,11.36,10.08,10.24,280506,0
2014-10-07,10.08,10.32,9.92,10,245753,0
2014-10-08,9.92,10.16,9.6,10.08,328381,0
2014-10-09,10.08,10.24,9.6,9.68,151156,0
2014-10-10,9.6,10,9.36,9.6,149289,0
2014-10-13,9.6,9.84,8.56,9.36,290457,0
2014-10-14,9.28,9.6,8.8,9.04,196164,0
2014-10-15,8.88,9.68,8.5608,9.6,192656,0
2014-10-16,9.6,10.48,9.36,10.4,378619,0
2014-10-17,10.64,10.8,10,10.64,259363,0
2014-10-20,10.72,11.04,10.56,11.04,223880,0
2014-10-21,11.04,11.2,10.32,10.56,161390,0
2014-10-22,10.64,10.879,10.08,10.08,134370,0
2014-10-23,10.08,10.4,10,10.08,95301,0
2014-10-24,10.16,10.4,10,10.16,77139,0
2014-10-27,10.08,10.16,9.44,10.16,102308,0
2014-10-28,10.32,10.64,10,10.64,166790,0
2014-10-29,10.8,10.8,10.16,10.48,156757,0
2014-10-30,10.48,10.56,10.16,10.24,100877,0
2014-10-31,10.64,10.88,10.08,10.16,273469,0
2014-11-03,10.24,11.2,10.24,10.88,249546,0
2014-11-04,10.88,11.76,10.8,11.2,368607,0
2014-11-05,11.12,11.84,10.72,11.2,357774,0
2014-11-06,11.68,11.76,10.8,10.8,292436,0
2014-11-07,11.04,11.12,10.08,10.56,330577,0
2014-11-10,11.28,11.28,10.16,10.48,137034,0
2014-11-11,10.24,10.88,10.24,10.72,215655,0
2014-11-12,10.72,10.8,10.56,10.64,125328,0
2014-11-13,10.64,10.96,9.76,10,633578,0
2014-11-14,10,10.48,9.92,10.16,549931,0
2014-11-17,10.08,10.24,9.44,9.52,658122,0
2014-11-18,9.6,10,9.52,9.92,188730,0
2014-11-19,9.68,9.92,9.6,9.68,136007,0
2014-11-20,9.68,10,9.44,9.68,354463,0
2014-11-21,9.76,9.76,9.36,9.44,303235,0
2014-11-24,9.52,9.68,9.36,9.44,137744,0
2014-11-25,9.44,9.52,9.28,9.36,94430,0
2014-11-26,9.36,9.44,9.12,9.28,161302,0
2014-11-28,9.44,9.44,8.96,9.12,83359,0
2014-12-01,9.2,9.44,8.96,9.2,184722,0
2014-12-02,9.12,9.36,9.12,9.2,145862,0
2014-12-03,9.12,9.36,9.04,9.2,111743,0
2014-12-04,9.2,9.6,9.12,9.36,239520,0
2014-12-05,9.28,9.6,9.12,9.52,176859,0
2014-12-08,9.36,9.92,9.28,9.44,454534,0
2014-12-09,9.28,9.52,9.04,9.36,386650,0
2014-12-10,9.28,9.76,9.2,9.52,240760,0
2014-12-11,9.36,9.68,9.28,9.36,144503,0
2014-12-12,9.28,9.44,9.2,9.2,195241,0
2014-12-15,9.2,9.44,8.8,9.12,286680,0
2014-12-16,9.04,9.12,8.64,8.84,183733,0
2014-12-17,8.88,9.28,8.88,9.2,270120,0
2014-12-18,9.04,9.52,9.04,9.28,215901,0
2014-12-19,9.28,9.84,9.2,9.28,973876,0
2014-12-22,9.36,9.6,9.2,9.6,216809,0
2014-12-23,9.52,9.84,9.28,9.28,225478,0
2014-12-24,9.36,9.6,9.28,9.6,44817,0
2014-12-26,9.6,10,9.52,10,207660,0
2014-12-29,10,10.48,9.592,9.84,339126,0
2014-12-30,10.08,11.68,10,10.72,859991,0
2014-12-31,10.88,11.36,10.8,10.96,315612,0
2015-01-02,11.2,11.601,10.8,11.36,326892,0
2015-01-05,11.52,11.84,10.96,11.2,286318,0
2015-01-06,11.36,11.44,10.4,10.72,357989,0
2015-01-07,10.88,11.28,10.72,11.12,218214,0
2015-01-08,11.2,11.76,11.2,11.36,184967,0
2015-01-09,11.52,11.6,11.12,11.6,131431,0
2015-01-12,11.52,11.52,10.96,11.04,254627,0
2015-01-13,11.04,11.2,10.48,10.72,383977,0
2015-01-14,10.48,10.8,10.24,10.4,246736,0
2015-01-15,10.4,10.796,10.16,10.32,296423,0
2015-01-16,10.24,10.8,10.24,10.8,149403,0
2015-01-20,10.88,11.04,10.4,10.48,104257,0
2015-01-21,10.48,10.88,10.4,10.64,149369,0
2015-01-22,10.64,10.72,10.2,10.32,228869,0
2015-01-23,10.4,10.72,10.08,10.16,250227,0
2015-01-26,10.32,10.72,10.24,10.64,207940,0
2015-01-27,10.72,11.52,10.64,11.12,603707,0
2015-01-28,11.28,11.36,10.56,11.12,467593,0
2015-01-29,11.2,11.68,10.72,10.96,686313,0
2015-01-30,11.04,11.44,10.8,10.8,409128,0
2015-02-02,11.84,12.16,10.88,11.04,1376335,0
2015-02-03,11.12,11.12,10,10.24,713785,0
2015-02-04,10.24,10.32,9.76,9.88,296491,0
2015-02-05,10,10.24,9.76,10.16,222386,0
2015-02-06,10.24,10.56,10.16,10.4,269982,0
2015-02-09,10.48,10.56,10.24,10.4,115566,0
2015-02-10,10.48,10.56,10,10.16,137766,0
2015-02-11,10.08,10.64,10.08,10.48,179722,0
2015-02-12,10.64,11.208,10.56,11.04,269715,0
2015-02-13,11.04,11.6,10.96,11.44,367265,0
2015-02-17,11.6,11.6,11.2,11.44,395158,0
2015-02-18,11.36,11.52,11.28,11.44,195694,0
2015-02-19,11.44,11.84,11.28,11.68,339405,0
2015-02-20,11.84,12.96,11.68,12.4,733251,0
2015-02-23,12.48,13.6,12.4,12.72,579802,0
2015-02-24,12.96,13.12,12.08,12.32,333046,0
2015-02-25,12.48,13.12,12.24,13.04,329568,0
2015-02-26,13.2,13.52,12.8,13.2,379970,0
2015-02-27,13.28,13.6,12.96,13.44,360486,0
2015-03-02,13.6,13.6,13.2,13.52,279263,0
2015-03-03,13.6,13.6,12.96,13.36,240638,0
2015-03-04,13.52,13.52,13.04,13.44,280775,0
2015-03-05,13.36,14,13.2,13.92,513200,0
2015-03-06,14.08,15.04,13.92,15.04,705188,0
2015-03-09,15.6,15.68,13.44,13.68,578900,0
2015-03-10,13.68,14,13.12,13.36,713400,0
2015-03-11,12,12.16,9.36,9.76,4400563,0
2015-03-12,10.08,10.88,9.6,10.32,1342375,0
2015-03-13,10.32,10.56,9.92,10.4,1047200,0
2015-03-16,10.4,10.8,10.24,10.56,772450,0
2015-03-17,10.48,10.96,10.48,10.64,331988,0
2015-03-18,10.56,11.12,10.56,10.88,413875,0
2015-03-19,10.88,11.04,10.64,10.88,222625,0
2015-03-20,11.04,11.12,10.88,11.04,490938,0
2015-03-23,11.12,11.12,10.8,10.8,231063,0
2015-03-24,10.96,11.12,10.8,11.12,228513,0
2015-03-25,11.12,11.2,10.4,10.4,523813,0
2015-03-26,10.48,10.72,10.24,10.48,324725,0
2015-03-27,10.56,10.72,10.4,10.72,142063,0
2015-03-30,10.72,10.96,10.48,10.96,213313,0
2015-03-31,10.88,11.2,10.8,10.96,251963,0
2015-04-01,11.04,11.6,10.96,11.52,433213,0
2015-04-02,11.6,12.08,11.36,11.76,398213,0
2015-04-06,11.84,11.92,11.6,11.68,169188,0
2015-04-07,11.6,11.92,11.28,11.76,252268,0
2015-04-08,11.76,11.84,11.44,11.76,152588,0
2015-04-09,11.68,11.92,11.68,11.84,153189,0
2015-04-10,11.92,12,11.76,11.92,97825,0
2015-04-13,12.32,12.8,12.24,12.64,449988,0
2015-04-14,12.72,12.88,12.4,12.8,225325,0
2015-04-15,12.8,13.36,12.48,13.04,448527,0
2015-04-16,13.04,13.272,12.8,12.8,154338,0
2015-04-17,12.88,12.88,12.64,12.64,155688,0
2015-04-20,12.88,12.96,12.64,12.96,157141,0
2015-04-21,12.96,13.28,12.8,13.2,194933,0
2015-04-22,13.44,13.52,12.72,13.04,323221,0
2015-04-23,12.8,13.28,12.4,13.2,361425,0
2015-04-24,12.96,13.04,12.24,12.32,301550,0
2015-04-27,12.32,12.4,11.12,11.28,436588,0
2015-04-28,11.2,11.52,10.88,10.96,627925,0
2015-04-29,10.88,11.2,10.72,11.04,197775,0
2015-04-30,10.96,11.12,10.88,11.12,322600,0
2015-05-01,11.04,11.52,10.96,11.44,237888,0
2015-05-04,11.44,11.84,11.36,11.84,198675,0
2015-05-05,11.76,12,11.04,11.2,306788,0
2015-05-06,11.2,11.28,10.88,11.12,210553,0
2015-05-07,11.2,11.28,10.88,11.2,165112,0
2015-05-08,11.36,11.36,10.96,11.2,354925,0
2015-05-11,11.28,11.28,10.88,11.04,191750,0
2015-05-12,10.96,10.96,10.64,10.88,193953,0
2015-05-13,10.8,11.2,10.72,11.04,139375,0
2015-05-14,11.04,11.44,10.72,11.28,125538,0
2015-05-15,11.2,11.44,11.12,11.2,78475,0
2015-05-18,11.2,11.44,11.12,11.2,88239,0
2015-05-19,11.12,11.2,10.8,10.96,133163,0
2015-05-20,10.88,11.28,10.56,11.12,233475,0
2015-05-21,11.04,11.44,11.04,11.2,208238,0
2015-05-22,11.12,11.28,11.04,11.2,267825,0
2015-05-26,11.2,11.24,10.8,11.12,172751,0
2015-05-27,11.52,12,11.28,11.76,445988,0
2015-05-28,11.52,12.08,11.52,11.92,323549,0
2015-05-29,12,13.92,11.84,13.6,1130188,0
2015-06-01,13.84,14.32,12.96,13.6,397721,0
2015-06-02,13.6,14.08,13.36,13.76,235237,0
2015-06-03,13.76,14,13.36,13.52,218563,0
2015-06-04,13.36,13.6,13.2,13.52,118800,0
2015-06-05,13.68,14.24,13.36,14.08,314575,0
2015-06-08,14.24,14.24,12.88,13.6,321150,0
2015-06-09,13.44,13.6,12.8,13.04,242920,0
2015-06-10,13.12,13.24,12.4,12.96,121464,0
2015-06-11,12.88,13.12,12.64,12.8,60027,0
2015-06-12,12.64,12.88,12.64,12.8,65263,0
2015-06-15,12.48,13.2,12.4,12.72,306413,0
2015-06-16,12.88,13.04,12.4,12.96,290700,0
2015-06-17,12.8,13.2,12.64,12.72,79938,0
2015-06-18,12.72,13.36,12.56,12.8,373000,0
2015-06-19,12.64,12.96,12.4,12.48,842350,0
2015-06-22,12.96,13.04,12.4,12.96,461850,0
2015-06-23,12.72,13.12,12.72,12.96,262543,0
2015-06-24,12.96,13.36,12.72,13.04,317588,0
2015-06-25,13.04,13.52,12.88,13.36,479913,0
2015-06-26,13.36,13.36,12.88,13.36,721550,0
2015-06-29,13.28,13.36,12.72,12.96,571438,0
2015-06-30,12.96,13.52,12.88,13.44,395343,0
2015-07-01,13.02,14.935,13.02,13.96,513680,0
2015-07-02,14,14,12.66,12.8,687900,0
2015-07-06,12.68,13.62,12.29,13.03,593800,0
2015-07-07,12.98,13.45,12.54,13.35,540300,0
2015-07-08,13.27,13.32,12.73,12.98,486900,0
2015-07-09,13.16,13.36,13.01,13.22,725300,0
2015-07-10,13.38,15.54,13.38,15.17,1890300,0
2015-07-13,15.22,15.85,15.18,15.8,1115200,0
2015-07-14,15.55,18.5,14.65,17.69,2423984,0
2015-07-15,18.05,20.47,17.83,19.85,3453370,0
2015-07-16,19.99,20.9,19.88,20.61,1537800,0
2015-07-17,20.61,21.2,19.88,21.13,1006100,0
2015-07-20,21.25,21.65,20.13,20.38,592900,0
2015-07-21,20.25,21.28,20.25,20.72,648900,0
2015-07-22,20.51,21.03,20.06,20.98,402500,0
2015-07-23,20.99,21.14,20.23,20.27,345900,0
2015-07-24,20.25,20.76,20.1,20.27,430800,0
2015-07-27,20,20.1,19.09,19.87,410200,0
2015-07-28,20,20.81,19.48,20.14,325200,0
2015-07-29,19.16,20.09,18.33,18.49,815400,0
2015-07-30,19.37,20.13,18.57,19.31,2407000,0
2015-07-31,19.31,19.41,18.76,19.31,591500,0
2015-08-03,19.26,20.03,19.18,19.6,330177,0
2015-08-04,19.53,19.97,19.4,19.49,274800,0
2015-08-05,19.35,19.99,19.09,19.13,289600,0
2015-08-06,19.03,19.4,18.62,18.92,502663,0
2015-08-07,18.77,19,18.22,18.99,505400,0
2015-08-10,19.08,19.23,18.57,18.7,364500,0
2015-08-11,18.76,20.78,18.73,18.94,825999,0
2015-08-12,19.17,20.23,18.8,19.92,532300,0
2015-08-13,20.15,20.25,19.18,19.27,337800,0
2015-08-14,19.31,19.6,18.73,19.2,294600,0
2015-08-17,19.19,19.93,18.84,19.85,301100,0
2015-08-18,19.76,20,18.73,18.79,365900,0
2015-08-19,18.74,18.83,18.03,18.41,439100,0
2015-08-20,18.18,18.38,16.74,16.98,569300,0
2015-08-21,16.64,17.39,16.2,16.7,465700,0
2015-08-24,15.66,17.81,15.169,15.97,776391,0
2015-08-25,16.25,17.65,16.25,16.83,441100,0
2015-08-26,17.43,17.43,16.06,16.55,493700,0
2015-08-27,16.64,17.32,16.23,17.06,521400,0
2015-08-28,16.89,18.49,16.84,18.41,592000,0
2015-08-31,18.4,19.41,18.32,19.22,1199100,0
2015-09-01,18.61,19.32,18.19,18.48,546200,0
2015-09-02,18.71,20.5,18.32,20.5,766700,0
2015-09-03,20.27,21.03,19.41,19.63,552500,0
2015-09-04,19.4,20.1,19.07,19.76,461300,0
2015-09-08,20.1,20.67,20.05,20.65,291000,0
2015-09-09,20.23,21.03,20.05,20.12,314700,0
2015-09-10,20.09,20.89,20.09,20.6,349964,0
2015-09-11,20.39,20.7,20.01,20.04,360200,0
2015-09-14,20.05,20.47,19.19,19.66,169100,0
2015-09-15,19.64,19.64,18.55,18.62,383700,0
2015-09-16,18.58,19.11,18.28,18.67,292400,0
2015-09-17,18.52,19.33,18.52,19.09,273767,0
2015-09-18,18.79,19.52,18.79,19.47,475600,0
2015-09-21,19.55,19.55,17.8,18.03,312000,0
2015-09-22,17.83,17.92,16.81,17.07,258400,0
2015-09-23,17.2,17.67,16.75,17.1,232000,0
2015-09-24,17,17.14,16.12,17.09,422473,0
2015-09-25,17.38,17.42,14.18,14.38,712400,0
2015-09-28,14.26,14.39,12.2,12.98,1210660,0
2015-09-29,12.91,13.49,12.36,12.63,369300,0
2015-09-30,13,13.88,12.88,13.5,540800,0
2015-10-01,13.59,13.82,12.78,12.97,565700,0
2015-10-02,12.81,13.2,12.71,13.03,506600,0
2015-10-05,13.29,13.6,12.8,13.32,577449,0
2015-10-06,13.5,13.5,12.1,12.74,489200,0
2015-10-07,12.58,13.43,12.26,13.41,461000,0
2015-10-08,13.32,13.32,12.53,13.02,379600,0
2015-10-09,13.04,13.88,12.83,13.8,276400,0
2015-10-12,14,14.02,12.92,13.05,921297,0
2015-10-13,12.91,13.31,12.27,12.37,782200,0
2015-10-14,12.45,12.79,12.09,12.28,298600,0
2015-10-15,12.22,13.64,12.22,13.59,396100,0
2015-10-16,13.64,14.14,13.13,13.53,335600,0
2015-10-19,13.37,14.12,13.08,13.72,249902,0
2015-10-20,13.43,13.67,12.1,12.22,535439,0
2015-10-21,12.37,12.66,11.28,11.53,512400,0
2015-10-22,11.74,11.74,10.41,10.88,404300,0
2015-10-23,10.94,11.12,10.43,10.79,531700,0
2015-10-26,10.86,11.11,10.5,10.76,276200,0
2015-10-27,10.74,11.16,10.6,11.02,305200,0
2015-10-28,11.02,11.81,10.74,11.68,390600,0
2015-10-29,11.6,12.25,11.6,11.86,425300,0
2015-10-30,11.86,12.41,11.24,11.79,519900,0
2015-11-02,11.86,12.37,11.78,12.01,269103,0
2015-11-03,12.02,12.27,11.81,11.96,237100,0
2015-11-04,11.94,12.15,11.54,11.78,251918,0
2015-11-05,11.85,11.88,11.41,11.75,226000,0
2015-11-06,11.72,12.89,11.68,12.79,365300,0
2015-11-09,12.71,12.92,11.86,11.91,470105,0
2015-11-10,12.26,13.41,11.95,13.2,706700,0
2015-11-11,13.2,13.68,13.02,13.26,270400,0
2015-11-12,13.25,13.76,13.04,13.47,360200,0
2015-11-13,13.36,14.54,13.23,14.41,444800,0
2015-11-16,14.45,14.79,13.27,13.46,413700,0
2015-11-17,13.56,13.56,12.87,13.07,311300,0
2015-11-18,13.24,14.14,13.19,14.08,312000,0
2015-11-19,13.97,14.51,13.66,13.7,241800,0
2015-11-20,13.95,14.23,13.82,14.07,300300,0
2015-11-23,13.93,14.74,13.69,14.59,308800,0
2015-11-24,14.38,14.86,14.14,14.21,256500,0
2015-11-25,14.28,16.09,14.28,16.06,331600,0
2015-11-27,16.03,16.56,15.77,16.26,214300,0
2015-11-30,16.03,16.03,15.31,15.43,330900,0
2015-12-01,15.54,15.83,15.32,15.66,277163,0
2015-12-02,15.7,16.08,15.35,15.43,299991,0
2015-12-03,15.52,15.97,14.72,14.98,301670,0
2015-12-04,14.87,15.27,14.56,15.22,196600,0
2015-12-07,15.34,15.49,13.8,14.04,327300,0
2015-12-08,13.91,14.36,13.565,14.26,234750,0
2015-12-09,14.51,14.62,13.62,13.71,278100,0
2015-12-10,13.67,14.03,13.51,13.65,298100,0
2015-12-11,13.35,13.75,13.18,13.39,329500,0
2015-12-14,13.44,14.17,13.27,13.71,574785,0
2015-12-15,13.98,14.11,13.57,14.06,663700,0
2015-12-16,14.14,14.49,13.63,14.1,688100,0
2015-12-17,14.46,14.81,13.49,13.73,595400,0
2015-12-18,13.73,14.13,13.52,13.66,1274600,0
2015-12-21,13.94,13.97,13.5,13.85,311400,0
2015-12-22,13.83,14.23,13.72,14.11,279654,0
2015-12-23,14.29,15.15,14.08,14.75,206700,0
2015-12-24,14.89,15.1,14.73,14.83,109485,0
2015-12-28,14.68,15.19,14.39,14.56,351103,0
2015-12-29,14.73,14.78,14.29,14.59,207033,0
2015-12-30,14.5,14.81,14.3,14.55,129802,0
2015-12-31,14.45,15.1486,14.41,14.74,371166,0
2016-01-04,14.34,14.6,13.42,13.65,355953,0
2016-01-05,13.71,13.9799,13.03,13.07,156426,0
2016-01-06,12.95,13.11,12.22,12.39,276500,0
2016-01-07,12.1,12.38,11.22,11.38,394281,0
2016-01-08,11.43,11.67,10.94,10.96,203854,0
2016-01-11,10.75,10.91,10.01,10.65,484911,0
2016-01-12,10.77,11.23,10.53,10.84,455670,0
2016-01-13,10.86,10.89,10.11,10.35,633467,0
2016-01-14,10.38,11.07,9.825,10.88,347145,0
2016-01-15,10.38,10.6,10,10.51,351188,0
2016-01-19,10.84,11,9.68,9.86,491500,0
2016-01-20,9.59,10.18,9.02,10.09,343976,0
2016-01-21,10.18,10.67,9.98,10.04,205770,0
2016-01-22,10.22,10.96,10.22,10.94,259047,0
2016-01-25,10.85,11.2,10.49,10.57,105833,0
2016-01-26,10.71,10.88,10.15,10.64,152670,0
2016-01-27,10.55,10.71,9.69,9.75,161260,0
2016-01-28,9.98,9.98,9.1,9.34,253467,0
2016-01-29,9.4,9.85,9.05,9.48,215592,0
2016-02-01,9.5,9.95,8.9,9.24,150057,0
2016-02-02,9.08,9.34,8.76,8.91,210650,0
2016-02-03,8.96,9.2499,8.44,8.85,157073,0
2016-02-04,8.78,9.68,8.52,8.9,230261,0
2016-02-05,8.85,9.07,8.49,8.49,206982,0
2016-02-08,8.22,8.5,7.9,8.41,308669,0
2016-02-09,8.23,8.71,8.04,8.48,273478,0
2016-02-10,8.54,9.25,8.49,9.11,376621,0
2016-02-11,8.84,9.77,8.84,9.52,369515,0
2016-02-12,9.71,9.85,9.1284,9.79,332901,0
2016-02-16,9.94,10.5,9.8265,10.24,191284,0
2016-02-17,10.36,10.78,10.05,10.45,260085,0
2016-02-18,10.46,10.83,10.12,10.17,181890,0
2016-02-19,10.07,10.63,10,10.5,149857,0
2016-02-22,10.39,10.87,10.21,10.3,133274,0
2016-02-23,10.26,10.58,9.81,9.93,262609,0
2016-02-24,9.76,10.38,9.61,10.27,192344,0
2016-02-25,10.28,10.75,10.25,10.41,165921,0
2016-02-26,10.46,10.68,10.25,10.57,154597,0
2016-02-29,10.54,10.68,10.2694,10.6,132821,0
2016-03-01,10.7,10.9,10.27,10.88,159426,0
2016-03-02,10.81,11.02,10.25,10.86,173214,0
2016-03-03,10.8,11,10.435,10.47,327479,0
2016-03-04,10.47,10.58,10.13,10.17,192210,0
2016-03-07,10.11,11.165,10.02,10.96,121867,0
2016-03-08,10.85,10.85,9.94,9.98,144445,0
2016-03-09,10.03,10.26,9.61,9.95,153930,0
2016-03-10,10,10.1042,9.01,9.21,232656,0
2016-03-11,9.21,9.295,8.34,8.76,491581,0
2016-03-14,10.09,10.97,9.95,10.35,1089592,0
2016-03-15,10.3,10.3,9.14,9.78,326569,0
2016-03-16,9.7,10.18,9.45,9.57,339390,0
2016-03-17,9.56,9.56,8.68,9.1,504451,0
2016-03-18,9.16,9.24,8.76,8.93,346491,0
2016-03-21,8.96,9.32,8.92,8.94,219478,0
2016-03-22,8.87,9.26,8.87,9.14,116360,0
2016-03-23,9.03,9.2,8.85,9.01,217567,0
2016-03-24,8.92,9.61,8.77,9.29,172953,0
2016-03-28,9.37,9.44,8.63,9.09,163845,0
2016-03-29,9.06,9.57,8.76,9.51,130330,0
2016-03-30,9.62,9.785,8.95,9.31,144157,0
2016-03-31,9.24,9.495,9.1,9.24,194290,0
2016-04-01,9.18,9.7614,9.1,9.68,151044,0
2016-04-04,9.72,10.17,9.5437,10,158512,0
2016-04-05,9.93,10.01,9.41,9.67,154321,0
2016-04-06,9.73,10.8,9.72,10.77,272734,0
2016-04-07,10.75,11.12,10.48,10.8,170248,0
2016-04-08,10.99,11.14,10.61,10.73,196709,0
2016-04-11,10.76,11.07,10.31,10.41,120940,0
2016-04-12,10.4,10.46,9.96,10.18,103320,0
2016-04-13,10.24,10.835,9.98,10.71,197645,0
2016-04-14,10.74,10.8443,10.52,10.67,62570,0
2016-04-15,10.61,10.77,10.42,10.65,61719,0
2016-04-18,10.57,11.13,10.55,11.11,67132,0
2016-04-19,11.11,11.19,10.53,10.85,75946,0
2016-04-20,10.88,11.09,10.73,10.91,66909,0
2016-04-21,10.95,11.59,10.89,11.59,100441,0
2016-04-22,11.61,11.98,11.52,11.63,103966,0
2016-04-25,11.55,11.71,10.95,11.01,68518,0
2016-04-26,11.04,11.31,10.43,10.78,117889,0
2016-04-27,10.97,10.97,10.64,10.82,38961,0
2016-04-28,10.82,11.05,10.44,10.63,68804,0
2016-04-29,10.65,10.81,10.15,10.28,56292,0
2016-05-02,10.36,10.36,10,10.32,84262,0
2016-05-03,10.21,10.63,10.11,10.28,63980,0
2016-05-04,10.16,10.36,9.88,9.91,102434,0
2016-05-05,9.9,9.92,9.37,9.48,92097,0
2016-05-06,9.35,9.65,9.12,9.45,143069,0
2016-05-09,9.45,9.96,9.45,9.85,84164,0
2016-05-10,9.97,10.31,9.58,9.85,94613,0
2016-05-11,9.84,10.01,9.49,9.64,98170,0
2016-05-12,9.66,9.66,9.22,9.3,380281,0
2016-05-13,9.25,9.475,9.13,9.31,79504,0
2016-05-16,9.39,9.84,9.33,9.81,85561,0
2016-05-17,9.78,10.06,9.31,9.37,86779,0
2016-05-18,9.35,9.6,9.04,9.18,121365,0
2016-05-19,9.13,9.37,8.66,8.75,97165,0
2016-05-20,8.83,9.46,8.77,9.4,164478,0
2016-05-23,9.38,9.76,9.34,9.56,100635,0
2016-05-24,9.65,10.23,9.38,10.06,90778,0
2016-05-25,10.1,10.45,10.09,10.16,88898,0
2016-05-26,10.15,10.15,9.74,10,53156,0
2016-05-27,10,10.16,9.74,9.92,60587,0
2016-05-31,9.94,10.21,9.88,10.08,198855,0
2016-06-01,10.08,10.25,9.91,10.19,60392,0
2016-06-02,10.19,10.46,10.04,10.35,94126,0
2016-06-03,10.31,10.31,9.93,10.06,95643,0
2016-06-06,10.08,10.2,9.99,10.05,99202,0
2016-06-07,9.96,10.85,9.95,10.6,171765,0
2016-06-08,10.6,10.6,10.27,10.34,84963,0
2016-06-09,10.29,10.34,9.59,9.6,75556,0
2016-06-10,9.52,9.67,9.15,9.17,60002,0
2016-06-13,9.13,9.335,8.96,9.25,93338,0
2016-06-14,9.22,9.36,8.75,8.91,75645,0
2016-06-15,8.94,9.02,8.75,8.78,95736,0
2016-06-16,8.74,8.82,8.5,8.79,58125,0
2016-06-17,8.79,8.79,8.27,8.27,155725,0
2016-06-20,8.48,8.65,8.2,8.26,94092,0
2016-06-21,8.27,8.32,7.9,8.21,152173,0
2016-06-22,8.15,8.43,7.89,8.31,191952,0
2016-06-23,8.37,8.55,8.27,8.41,56374,0
2016-06-24,8,8.18,7.97,8.09,215233,0
2016-06-27,8.02,8.16,7.33,7.35,313802,0
2016-06-28,7.47,7.96,7.37,7.89,84177,0
2016-06-29,8.03,8.16,7.81,8.09,99872,0
2016-06-30,8.15,8.17,7.96,8.05,87097,0
2016-07-01,8.11,8.35,7.74,8.16,51293,0
2016-07-05,8.1,8.26,7.93,8.04,73121,0
2016-07-06,7.97,8.25,7.85,8.13,73509,0
2016-07-07,8.12,8.39,7.94,8.32,149049,0
2016-07-08,8.37,8.79,8.21,8.71,94338,0
2016-07-11,8.81,9.18,8.72,9.01,133832,0
2016-07-12,9.06,9.1,8.89,8.99,116921,0
2016-07-13,9.06,9.14,8.795,8.99,161449,0
2016-07-14,9.06,9.06,8.465,8.62,115690,0
2016-07-15,8.69,8.71,8.54,8.65,125411,0
2016-07-18,8.65,8.66,8.25,8.55,99121,0
2016-07-19,8.53,8.65,8.35,8.41,84221,0
2016-07-20,8.43,8.69,8.375,8.6,160828,0
2016-07-21,8.61,8.72,8.58,8.66,76794,0
2016-07-22,8.66,8.77,8.49,8.62,58969,0
2016-07-25,8.59,8.81,8.535,8.68,253732,0
2016-07-26,8.67,8.99,8.58,8.95,177678,0
2016-07-27,8.99,9.15,8.93,9.1,158740,0
2016-07-28,9.09,9.14,8.97,9.08,155932,0
2016-07-29,9.03,9.23,9.02,9.13,251012,0
2016-08-01,9.13,9.41,9.06,9.21,182579,0
2016-08-02,9.22,9.3,9.01,9.17,196439,0
2016-08-03,9.1,9.32,9.06,9.26,131514,0
2016-08-04,9.23,9.48,9.17,9.3,97805,0
2016-08-05,9.39,9.51,9.28,9.43,132603,0
2016-08-08,9.43,9.56,9.33,9.34,80683,0
2016-08-09,9.35,9.61,9.2999,9.51,79298,0
2016-08-10,9.23,9.3,8.19,9.15,216632,0
2016-08-11,9.16,9.72,9.02,9.57,114988,0
2016-08-12,9.66,9.66,9.21,9.23,161241,0
2016-08-15,9.25,9.74,9.25,9.67,118037,0
2016-08-16,9.67,9.89,9.65,9.87,127247,0
2016-08-17,9.86,9.94,9.71,9.89,79636,0
2016-08-18,9.87,10.0499,9.66,9.81,81102,0
2016-08-19,9.79,10.01,9.7,9.81,83094,0
2016-08-22,9.8,9.9296,9.4201,9.6,111263,0
2016-08-23,9.62,9.74,9.5,9.56,113053,0
2016-08-24,9.53,9.7,8.7597,8.88,97312,0
2016-08-25,8.88,9.27,8.83,9.08,115106,0
2016-08-26,9.09,9.36,8.6901,9.3,98413,0
2016-08-29,9.3,9.47,9.04,9.33,48162,0
2016-08-30,9.33,9.44,9.22,9.33,67638,0
2016-08-31,9.3,9.31,8.69,8.72,145061,0
2016-09-01,8.78,8.78,8.01,8.18,96379,0
2016-09-02,8.26,8.26,7.9,8.02,98587,0
2016-09-06,8.08,8.41,8.08,8.35,61103,0
2016-09-07,8.34,8.71,8.34,8.71,99919,0
2016-09-08,8.65,9.32,8.56,9.25,161876,0
2016-09-09,9.25,9.265,8.961,9.03,118964,0
2016-09-12,8.93,9.33,8.85,9.32,185548,0
2016-09-13,9.33,9.89,9.13,9.73,164672,0
2016-09-14,9.79,9.95,9.33,9.45,89647,0
2016-09-15,9.45,9.71,9.44,9.52,60750,0
2016-09-16,9.53,9.8,9.26,9.56,296913,0
2016-09-19,9.7,9.74,9.24,9.27,170697,0
2016-09-20,9.32,9.45,9.18,9.19,115159,0
2016-09-21,9.2,9.64,9.16,9.34,127059,0
2016-09-22,9.4,9.54,9.21,9.52,112252,0
2016-09-23,9.52,10.55,9.45,10.45,533378,0
2016-09-26,10.35,10.65,10.33,10.355,192072,0
2016-09-27,10.3,10.6,10.225,10.53,281973,0
2016-09-28,10.6,11.3,10.34,11.22,296137,0
2016-09-29,11.16,11.2,10.37,10.69,236052,0
2016-09-30,10.75,11.59,10.56,11.43,360480,0
2016-10-03,11.35,11.54,10.91,11.19,238002,0
2016-10-04,11.44,11.4699,10.7121,10.79,164234,0
2016-10-05,10.87,10.9,10.65,10.71,116957,0
2016-10-06,10.64,10.67,10.34,10.46,142384,0
2016-10-07,10.45,10.52,10.18,10.18,105500,0
2016-10-10,10.28,10.68,10.22,10.64,74222,0
2016-10-11,10.5,10.55,9.79,10.05,144961,0
2016-10-12,10.08,10.3,9.32,9.34,170617,0
2016-10-13,9.2,9.48,9.09,9.14,91082,0
2016-10-14,9.22,9.35,8.92,8.98,153173,0
2016-10-17,8.9,9.15,8.6,9.05,96943,0
2016-10-18,9.25,9.35,8.9,9,107158,0
2016-10-19,9,9.084,8.8,8.8,65985,0
2016-10-20,8.75,9.15,8.75,9.1,110288,0
2016-10-21,9,9.95,8.85,9.35,136012,0
2016-10-24,9.4,9.4,8.7,8.8,148372,0
2016-10-25,8.85,9.4,8.65,9.35,206041,0
2016-10-26,9.35,9.4,8.5,8.55,189035,0
2016-10-27,8.65,8.95,8.2,8.45,207199,0
2016-10-28,8.45,8.65,7.95,8.1,186794,0
2016-10-31,8.2,8.2,7.9,8.15,145488,0
2016-11-01,8.15,8.3,7.75,8.15,224880,0
2016-11-02,8.2,8.2,7.75,7.8,153331,0
2016-11-03,7.9,7.9,7.5,7.7,220970,0
2016-11-04,7.75,8.35,7.6,8.3,212895,0
2016-11-07,8.35,8.7,8.3,8.55,191625,0
2016-11-08,8.45,9.45,8.45,9.25,284640,0
2016-11-09,9.25,10.1,9.25,10.05,301296,0
2016-11-10,10.4,11.2,9.9,11.15,374676,0
2016-11-11,11.15,11.5,10.7,11.4,460405,0
2016-11-14,11.45,12.05,11.3,11.95,359842,0
2016-11-15,11.9,12.3723,11.4,11.95,277248,0
2016-11-16,11.9,12.45,11.7,11.85,309586,0
2016-11-17,11.95,12.2,11.75,12.1,270679,0
2016-11-18,12.05,12.3,11.9,12.1,349525,0
2016-11-21,12.15,13.2,12.1,12.85,307718,0
2016-11-22,12.95,13.35,12.35,13.3,339404,0
2016-11-23,13.1,13.7,12.75,13.5,180653,0
2016-11-25,13.55,13.55,13.1,13.3,43834,0
2016-11-28,13.3,13.3,12.45,12.7,191774,0
2016-11-29,12.65,12.75,12.25,12.6,99035,0
2016-11-30,12.6,12.8862,12.5,12.65,111405,0
2016-12-01,12.65,13.1,12.35,12.7,162362,0
2016-12-02,12.7,13.45,12.5,13.05,136966,0
2016-12-05,13.15,13.35,12.45,12.7,236281,0
2016-12-06,12.65,13.25,12.44,13.25,130000,0
2016-12-07,13.05,13.25,12.7,13,243667,0
2016-12-08,12.9,13,12.25,12.35,241845,0
2016-12-09,12.5,12.801,12.05,12.15,207677,0
2016-12-12,12.15,12.15,11.6,11.7,114794,0
2016-12-13,11.65,11.75,11.15,11.2,228544,0
2016-12-14,11.3,11.75,11.2,11.7,419358,0
2016-12-15,11.6,12.4,11.45,12.15,405100,0
2016-12-16,11.95,12.4,11.95,12.25,255159,0
2016-12-19,12.2,12.9,12.2,12.5,152100,0
2016-12-20,12.6,12.75,12.3,12.6,185464,0
2016-12-21,12.55,12.6,12.3,12.3,87195,0
2016-12-22,12.15,12.3,11.8,12.1,133040,0
2016-12-23,12.15,12.9,12.15,12.8,171413,0
2016-12-27,12.8,12.95,12.6,12.8,108137,0
2016-12-28,12.9,13.05,12.25,12.45,228644,0
2016-12-29,12.45,12.65,12.45,12.6,125716,0
2016-12-30,12.65,12.75,12.1,12.15,182044,0
2017-01-03,12.35,12.8,12,12.75,247433,0
2017-01-04,12.75,13.4,12.625,12.9,529518,0
2017-01-05,12.95,13.15,12.65,13,121662,0
2017-01-06,13.05,13.175,12.7,12.8,148108,0
2017-01-09,12.9,12.9499,12.6,12.75,153341,0
2017-01-10,12.8,12.95,12.7,12.75,110223,0
2017-01-11,12.7,12.7,11.7,11.85,246490,0
2017-01-12,11.8,12,11.35,11.5,90363,0
2017-01-13,11.5,11.7,10.15,10.35,585678,0
2017-01-17,10.25,10.45,9.65,9.65,341163,0
2017-01-18,9.75,10.05,9.4,9.7,484042,0
2017-01-19,9.65,9.65,9.209,9.3,134592,0
2017-01-20,9.3,9.55,8.9,8.95,147782,0
2017-01-23,8.95,8.95,8.4,8.45,293871,0
2017-01-24,8.5,8.6,8.1,8.2,301449,0
2017-01-25,8.3,8.725,8.2,8.45,316516,0
2017-01-26,8.5,8.65,8.3,8.35,142292,0
2017-01-27,8.35,8.4,8,8.05,147036,0
2017-01-30,8.3,8.39,7.9,7.95,319283,0
2017-01-31,8,8.1,7.8,8.05,555336,0
2017-02-01,8.15,8.25,7.8,7.95,324817,0
2017-02-02,7.95,8.25,7.7,8.15,610714,0
2017-02-03,8.3,8.7,8.05,8.45,547905,0
2017-02-06,8.5,9.146,8.4,8.6,682051,0
2017-02-07,8.6,8.9,8.25,8.5,356367,0
2017-02-08,8.45,9.25,8.3,9.2,465194,0
2017-02-09,9.15,9.85,9.15,9.8,480867,0
2017-02-10,9.85,9.85,8.85,9.1,540447,0
2017-02-13,9.2,9.55,8.8543,9.55,328115,0
2017-02-14,9.45,9.75,9.425,9.65,275136,0
2017-02-15,9.65,10.85,9.475,10.8,597010,0
2017-02-16,10.75,11,10.4,10.45,357147,0
2017-02-17,10.45,10.55,10.15,10.2,213509,0
2017-02-21,10.2,10.6,10.1,10.5,570298,0
2017-02-22,10.45,11.125,10.3,10.85,420617,0
2017-02-23,10.75,10.9,10.3,10.65,212991,0
2017-02-24,10.5,10.8001,10.35,10.5,175034,0
2017-02-27,10.5,10.75,10.45,10.6,116105,0
2017-02-28,10.7,10.75,10.25,10.35,229318,0
2017-03-01,10.55,10.55,10.25,10.35,199923,0
2017-03-02,10.3,10.45,10.05,10.1,211658,0
2017-03-03,10,10.15,9.7,9.9,224887,0
2017-03-06,9.85,10.05,9.65,9.65,177336,0
2017-03-07,9.65,9.6771,9.15,9.4,149399,0
2017-03-08,9.45,9.725,9.35,9.4,137298,0
2017-03-09,9.4,9.75,9.35,9.55,244762,0
2017-03-10,8.8,10.8,8.5,10.8,827201,0
2017-03-13,10.6,10.8,9.8,10.25,440220,0
2017-03-14,10.15,10.35,9.85,10.2,269622,0
2017-03-15,10.3,10.9,10.3,10.7,361824,0
2017-03-16,10.8,11,10.65,11,245467,0
2017-03-17,10.9,11.2,10.6,10.7,263580,0
2017-03-20,10.75,10.85,10.5,10.55,196430,0
2017-03-21,10.85,11.1245,10.3,10.35,326807,0
2017-03-22,10.3,10.45,10,10.35,134256,0
2017-03-23,10.35,10.7,10.3,10.4,124881,0
2017-03-24,10.45,10.9,10.335,10.45,166400,0
2017-03-27,10.4,11,10.05,10.9,149652,0
2017-03-28,10.85,10.95,10.6068,10.75,116265,0
2017-03-29,10.75,11.4,10.75,11.25,157251,0
2017-03-30,11.2,11.2,10.7,10.75,134104,0
2017-03-31,10.75,11.1,10.7,10.85,134794,0
2017-04-03,10.85,11.1,10.65,10.65,141321,0
2017-04-04,10.65,10.85,10.3,10.3,88948,0
2017-04-05,10.3,10.85,10.25,10.3,222597,0
2017-04-06,10.25,10.65,10.2,10.45,157661,0
2017-04-07,10.45,11.025,10.45,10.7,219783,0
2017-04-10,10.75,11.05,10.5,10.6,86362,0
2017-04-11,10.6,10.6,10.4,10.45,62904,0
2017-04-12,10.45,10.5,10.3,10.35,71494,0
2017-04-13,10.3,10.4,10.2,10.3,53377,0
2017-04-17,10.3,10.65,10.2,10.5,70590,0
2017-04-18,10.4,10.85,10.35,10.55,74355,0
2017-04-19,10.55,10.95,10.55,10.7,96715,0
2017-04-20,10.8,10.85,10.6,10.7,82554,0
2017-04-21,10.7,10.85,10.5,10.7,92454,0
2017-04-24,10.85,10.85,10.5,10.6,108707,0
2017-04-25,10.7,10.975,10.6,10.8,107839,0
2017-04-26,10.85,10.95,10.65,10.65,134626,0
2017-04-27,10.75,11.375,10.6,11,217299,0
2017-04-28,11,11.15,10.8,11,145008,0
2017-05-01,10.9,11.75,10.7,11.5,267382,0
2017-05-02,11.45,11.925,11.249,11.25,218651,0
2017-05-03,11.2,11.2,10.75,10.9,129554,0
2017-05-04,10.9,11.25,10.8139,11.1,105310,0
2017-05-05,10.95,11.9,10.55,11.75,1322011,0
2017-05-08,11.7,12,11.65,11.75,232401,0
2017-05-09,11.8,12.05,11.4,12,354204,0
2017-05-10,12.05,12.45,11.875,12.3,192685,0
2017-05-11,12.25,12.5,11.95,12.45,139924,0
2017-05-12,12.2,12.85,12.2,12.7,202299,0
2017-05-15,12.75,12.85,12.5,12.75,126081,0
2017-05-16,12.7,13,12.55,12.95,123619,0
2017-05-17,12.8,12.95,12.65,12.8,146107,0
2017-05-18,12.85,13.825,12.85,13.7,286731,0
2017-05-19,13.65,13.8,13.25,13.35,220958,0
2017-05-22,13.4,13.4,12.925,13.1,153593,0
2017-05-23,13.15,13.15,12.65,12.75,171770,0
2017-05-24,12.8,13,12.55,12.85,137834,0
2017-05-25,12.9,13,12.55,12.9,132792,0
2017-05-26,12.85,12.9,12.55,12.65,124532,0
2017-05-30,12.6,12.6689,12.3,12.45,160384,0
2017-05-31,12.5,12.9,12.4,12.7,107701,0
2017-06-01,12.75,13.15,12.6375,12.7,264685,0
2017-06-02,12.85,13.55,12.7,13.55,206416,0
2017-06-05,13.55,13.65,13.4,13.625,126762,0
2017-06-06,13.5,14.75,13.35,14.55,354533,0
2017-06-07,14.65,15.2,14.45,14.5,346552,0
2017-06-08,14.45,14.9,14.347,14.55,297361,0
2017-06-09,14.6,14.975,14.5,14.6,292924,0
2017-06-12,14.55,14.85,14.15,14.55,177506,0
2017-06-13,14.65,14.8,14.05,14.25,363271,0
2017-06-14,14.25,14.85,14.05,14.6,177569,0
2017-06-15,14.45,15,14.3,14.4,167563,0
2017-06-16,14.35,14.9,14.3,14.6,580405,0
2017-06-19,14.7,14.85,14.5,14.7,227724,0
2017-06-20,14.75,14.95,14.65,14.75,182274,0
2017-06-21,14.8,15.325,14.6,15,288721,0
2017-06-22,15.2,15.4,14.7,15,204792,0
2017-06-23,14.95,15.15,14.838,15,1008260,0
2017-06-26,15.1,15.2,14.7,14.75,126048,0
2017-06-27,14.7,14.75,14.3,14.3,186759,0
2017-06-28,14.35,14.8,14.1,14.55,141805,0
2017-06-29,14.5,14.8,14.4,14.65,138020,0
2017-06-30,14.6,14.65,14.4,14.45,271151,0
2017-07-03,14.5,14.65,14.35,14.55,88998,0
2017-07-05,14.55,14.675,14.25,14.6,146105,0
2017-07-06,14.7,14.85,14.25,14.3,181487,0
2017-07-07,14.35,14.85,14.3,14.75,226175,0
2017-07-10,14.7,14.85,14.4,14.725,225196,0
2017-07-11,14.75,14.8,14.5,14.65,223273,0
2017-07-12,14.75,15.175,14.5,14.95,436822,0
2017-07-13,15.05,15.2,14.3,14.6,223003,0
2017-07-14,14.6,14.7,14.15,14.3,493941,0
2017-07-17,14.35,14.45,14,14.1,206655,0
2017-07-18,14.15,14.15,13.6,13.75,222292,0
2017-07-19,13.8,14.05,13.35,13.6,203849,0
2017-07-20,13.6,14,13.25,13.6,154540,0
2017-07-21,13.75,13.8,13.2,13.4,178678,0
2017-07-24,13.45,13.45,12.9,13.4,307728,0
2017-07-25,13.45,13.645,12.95,13,179121,0
2017-07-26,13.05,13.15,12.725,12.85,137155,0
2017-07-27,12.9,12.9,12.25,12.3,143337,0
2017-07-28,12.25,12.7,12.25,12.45,171429,0
2017-07-31,12.5,12.75,11.75,12,252433,0
2017-08-01,12.1,12.375,11.775,12,159430,0
2017-08-02,12.05,12.5,11.6,12.45,185835,0
2017-08-03,12.5,12.75,12.15,12.6,213471,0
2017-08-04,12.8,13,12.4,12.9,258478,0
2017-08-07,12.9,13.15,12.85,13,354790,0
2017-08-08,12.75,13,12.15,12.35,302185,0
2017-08-09,12,12.2945,10.5,10.65,593121,0
2017-08-10,10.536,10.85,10.05,10.15,296078,0
2017-08-11,10.2,10.35,10.05,10.25,152775,0
2017-08-14,10.35,11.3,10.1,11.25,382343,0
2017-08-15,11.25,11.525,11.05,11.45,219014,0
2017-08-16,11.5,11.65,11.25,11.6,173092,0
2017-08-17,11.75,12.15,11.525,12.05,294891,0
2017-08-18,11.95,12.5,11.8382,12.25,555404,0
2017-08-21,12.2,12.35,11.8,12.3,490207,0
2017-08-22,12.3,12.55,12.3,12.45,409900,0
2017-08-23,12.55,13.05,11.9,12.15,720884,0
2017-08-24,12.15,12.55,12.1,12.3,177605,0
2017-08-25,12.4,12.4,12.05,12.1,160786,0
2017-08-28,12.3,12.45,12.2,12.3,231046,0
2017-08-29,12.25,12.4,11.9,12.05,370488,0
2017-08-30,12.1,12.25,11.65,11.75,193589,0
2017-08-31,11.65,11.987,11.4,11.8,963149,0
2017-09-01,11.95,12.3,11.8,12.2,547045,0
2017-09-05,12.2,13.05,12.05,13,644159,0
2017-09-06,13.15,16.1,13,14.65,2756085,0
2017-09-07,15.35,15.65,14.85,15.45,1608514,0
2017-09-08,15.5,16.4,15.45,16.25,1237152,0
2017-09-11,16.25,16.5,14.8,15.5,890050,0
2017-09-12,15.65,16.161,15.45,15.6,562179,0
2017-09-13,15.7,15.7,15.05,15.15,612099,0
2017-09-14,15.15,15.15,14,14.3,817536,0
2017-09-15,14.35,14.75,13.65,14.5,1279021,0
2017-09-18,14.5,15.075,13.95,14.25,919708,0
2017-09-19,14.35,15,13.6001,14.55,1173939,0
2017-09-20,14.65,14.9,13.5,13.6,1199387,0
2017-09-21,13.7,14.15,12.8,13.05,902716,0
2017-09-22,13.1,14.4,13.1,14.4,1170115,0
2017-09-25,14.4,14.4,13.2,13.55,757132,0
2017-09-26,13.35,13.6499,12.8,13.15,795651,0
2017-09-27,13.1,14.3,13.1,14.05,903580,0
2017-09-28,13.7,13.95,11.8,12.875,1486172,0
2017-09-29,31.45,37.55,27.2,35.05,29138222,0
2017-10-02,36.5,41.65,35.65,38.9,11212070,0
2017-10-03,38.5,40.4,37.8,38.85,8937591,0
2017-10-04,38.8,39.35,37.65,39.2,2432812,0
2017-10-05,39.35,39.75,38.3,38.55,1365176,0
2017-10-06,38.65,38.65,37.25,38.3,1528090,0
2017-10-09,38.2,39.55,37.5,39.05,1316722,0
2017-10-10,38.6,41.55,38.35,41.3,2261390,0
2017-10-11,40.95,41.8,39.25,40.2,1470421,0
2017-10-12,40.15,40.55,39.4,39.85,817014,0
2017-10-13,40,40.5,38.15,38.25,1383905,0
2017-10-16,38.55,39.4,37.5,38.55,920317,0
2017-10-17,38.4,39.15,37.6,38.1,698890,0
2017-10-18,38.2,39.2,38,39,844361,0
2017-10-19,39,39.75,38,39.65,883600,0
2017-10-20,39.55,40.6,39.25,39.75,1167516,0
2017-10-23,39.65,39.8,38,38.1,1119795,0
2017-10-24,38,38.91,37.605,37.85,723250,0
2017-10-25,37.8,38.6,37.525,38.05,431934,0
2017-10-26,38.05,38.75,37.601,38.65,635531,0
2017-10-27,38.5,39,37.8,38.55,571993,0
2017-10-30,38.9,39,37.6,38.1,666321,0
2017-10-31,38.15,38.4,37.2,37.5,746199,0
2017-11-01,37.55,38.95,37.5,38.65,884102,0
2017-11-02,38.7,42.5,38.4,41.65,1756340,0
2017-11-03,41.65,41.75,40.3,41.1,773594,0
2017-11-06,41.05,42.6,40.6001,41.35,830865,0
2017-11-07,41.2,41.95,41.2,41.65,773786,0
2017-11-08,41,42.025,37.1,37.5,2196140,0
2017-11-09,37.15,38.9035,37.05,38.55,684747,0
2017-11-10,38.3,40.25,38.15,39.8,701858,0
