Date,Open,High,Low,Close,Volume,OpenInt
2007-11-07,12,12,12,12,0,0
2007-11-08,12.5,13.42,12.1,12.59,1969703,0
2007-11-09,12.83,12.98,12.5,12.75,75311,0
2007-11-12,12.75,13.5,12.74,13.25,121093,0
2007-11-13,13.35,13.35,12.6,12.9,50718,0
2007-11-14,12.6,13,12.5,12.95,56529,0
2007-11-15,12.96,12.96,12.61,12.65,26094,0
2007-11-16,12.7,12.85,12.52,12.52,50168,0
2007-11-19,12.5,12.79,12.5,12.69,24089,0
2007-11-20,12.84,12.85,12.5,12.8,18103,0
2007-11-21,12.85,12.9,12.5,12.6,28382,0
2007-11-23,12.89,12.95,12.62,12.9,19559,0
2007-11-26,12.75,12.84,12.52,12.84,91861,0
2007-11-27,12.51,12.75,12.51,12.63,43558,0
2007-11-28,12.65,12.75,12.58,12.65,171602,0
2007-11-29,12.68,12.73,12.6,12.72,17542,0
2007-11-30,12.75,12.9,12.65,12.9,18776,0
2007-12-03,12.65,12.77,12.61,12.76,4200,0
2007-12-04,12.68,12.95,12.66,12.95,23084,0
2007-12-05,13,13,12.78,13,35612,0
2007-12-06,12.71,13.36,12.71,13.36,41515,0
2007-12-07,13.11,13.6,13,13.41,38372,0
2007-12-10,13.28,13.36,13,13.05,22240,0
2007-12-11,13,13.19,12.5,12.8,29608,0
2007-12-12,13.07,13.07,12.76,12.93,21774,0
2007-12-13,12.9,12.98,12.5,12.84,22300,0
2007-12-14,12.6,12.75,12.5,12.74,15926,0
2007-12-17,12.61,13,12.61,12.82,43222,0
2007-12-18,13.64,13.64,12.75,13,35820,0
2007-12-19,12.8,12.95,12.75,12.8,12510,0
2007-12-20,12.85,12.91,12.75,12.91,12584,0
2007-12-21,13,13,11.68,12.3,748592,0
2007-12-24,12.36,12.95,12.26,12.64,42434,0
2007-12-26,12.63,13.08,12.31,13.08,13181,0
2007-12-27,13.19,13.19,12.64,12.8,36437,0
2007-12-28,12.8,12.8,12.62,12.65,22057,0
2007-12-31,12.69,12.89,12.63,12.86,86067,0
2008-01-02,12.83,13.1,12.74,13.04,93202,0
2008-01-03,13.17,13.19,12.67,12.82,35188,0
2008-01-04,12.77,13.02,12.77,12.84,36186,0
2008-01-07,12.88,13.25,12.88,12.96,110890,0
2008-01-08,12.97,13.14,12.75,12.75,719700,0
2008-01-09,12.75,13.05,12.75,13.05,7079,0
2008-01-10,13,13,12.85,12.98,21653,0
2008-01-11,12.94,12.99,12.69,12.74,28464,0
2008-01-14,12.85,13,12.5,12.75,34486,0
2008-01-15,12.75,12.96,12.55,12.79,50849,0
2008-01-16,12.9,13.1,12.5,12.88,61996,0
2008-01-17,12.9,12.9,12.09,12.14,76278,0
2008-01-18,12.07,12.53,11.49,11.49,69854,0
2008-01-22,11.02,11.02,9.2,10.75,77457,0
2008-01-23,10.52,10.72,9.95,10.71,63126,0
2008-01-24,10.67,11.44,10.67,11.09,33726,0
2008-01-25,11.23,11.47,10.93,11.07,19033,0
2008-01-28,11.04,11.75,10.97,11.51,17256,0
2008-01-29,11.73,12.17,11.11,12,82381,0
2008-01-30,12.2,13.99,12.05,13.5,82212,0
2008-01-31,13.33,15.36,13,15.32,151100,0
2008-02-01,15.28,15.48,14.15,15.06,106143,0
2008-02-04,15.01,15.06,14.54,14.73,70923,0
2008-02-05,14.68,14.7,13.65,14.55,49715,0
2008-02-06,14.73,14.73,13.85,13.95,72458,0
2008-02-07,13.91,14.26,13.82,14,19711,0
2008-02-08,13.96,14.17,13,13.5,28517,0
2008-02-11,13.5,14.34,13.44,13.87,39168,0
2008-02-12,13.91,14.62,13.81,14.24,40623,0
2008-02-13,14.28,15.04,14.17,14.94,122095,0
2008-02-14,14.92,14.94,13.97,14.21,71235,0
2008-02-15,14.17,14.3,13.5,14.24,33577,0
2008-02-19,14.29,14.31,13.71,14.22,27666,0
2008-02-20,14,14.37,13.9,14.36,36027,0
2008-02-21,14.45,14.56,14,14.05,24612,0
2008-02-22,14.04,14.05,13,13.9,18464,0
2008-02-25,13.24,14.76,13.24,14.65,100687,0
2008-02-26,14.61,14.64,14,14.23,51054,0
2008-02-27,14.19,14.4,13.84,14.2,31013,0
2008-02-28,14.16,14.5,13.94,14.28,122132,0
2008-02-29,14.24,14.45,13.71,13.97,24919,0
2008-03-03,13.67,14.44,13.59,14.19,18481,0
2008-03-04,14.01,14.48,13.4,14.17,33767,0
2008-03-05,14.15,14.62,13.52,14.54,43474,0
2008-03-06,14.69,14.85,14.31,14.55,55588,0
2008-03-07,14.42,14.92,14.31,14.69,65442,0
2008-03-10,14.84,15.29,14.84,14.92,52833,0
2008-03-11,15.25,15.25,15.06,15.2,80265,0
2008-03-12,15.37,15.44,15.1,15.4,102719,0
2008-03-13,15.34,15.92,15.13,15.88,89101,0
2008-03-14,16.06,16.06,15.07,15.5,14732,0
2008-03-17,15.12,15.9,15.06,15.54,36835,0
2008-03-18,15.97,15.97,15.09,15.86,37941,0
2008-03-19,15.85,15.87,15.35,15.35,32023,0
2008-03-20,15.3,15.33,14.22,15.33,106079,0
2008-03-24,15.13,15.84,15.13,15.72,31385,0
2008-03-25,15.84,17.38,15.69,16.47,94123,0
2008-03-26,16.56,16.9,16.45,16.9,31031,0
2008-03-27,16.83,16.84,16.52,16.58,37164,0
2008-03-28,16.71,16.71,15.4,15.62,19131,0
2008-03-31,15.91,15.91,14.23,15.68,52025,0
2008-04-01,15.73,15.75,15.17,15.42,33956,0
2008-04-02,15.7,16.82,15.36,16.39,41767,0
2008-04-03,16.45,16.45,16.21,16.28,17174,0
2008-04-04,16.59,16.63,16.01,16.05,15748,0
2008-04-07,16.19,16.36,16.17,16.25,47004,0
2008-04-08,16.2,16.29,15.76,16.12,7958,0
2008-04-09,16.06,16.2,15.75,16.15,33433,0
2008-04-10,16.09,16.84,15.86,16.5,50163,0
2008-04-11,16.68,16.97,16.05,16.07,26521,0
2008-04-14,16.05,17.73,16.05,16.9,63452,0
2008-04-15,17.01,17.59,17.01,17.19,70865,0
2008-04-16,17.48,17.89,16.92,17.69,92268,0
2008-04-17,17.91,17.97,17.4,17.93,30830,0
2008-04-18,18.08,19.01,17.91,18.27,55267,0
2008-04-21,18.46,18.56,17.96,17.96,59343,0
2008-04-22,18.06,18.23,17.45,17.74,27169,0
2008-04-23,17.85,17.99,17.66,17.95,66133,0
2008-04-24,18.11,18.11,17.42,17.96,33698,0
2008-04-25,18.07,19.04,17.4,18.5,273274,0
2008-04-28,18.91,19.18,18.72,19.04,150561,0
2008-04-29,19.21,19.3,18.9,18.92,226850,0
2008-04-30,18.78,19.26,18.78,18.95,314390,0
2008-05-01,19.26,19.71,19.08,19.46,83825,0
2008-05-02,19.8,20.45,19.51,20.22,461639,0
2008-05-05,20.5,21.75,20.26,21.2,101110,0
2008-05-06,21.03,21.6,19.93,21.6,174508,0
2008-05-07,21.87,23.57,21.78,21.81,153296,0
2008-05-08,21.86,22.33,21.51,22.25,71505,0
2008-05-09,22.54,22.97,21.6,22.23,58134,0
2008-05-12,22.25,23.07,22.23,22.99,82623,0
2008-05-13,23.03,23.08,22.61,22.69,35410,0
2008-05-14,22.72,22.72,21.17,21.25,64864,0
2008-05-15,21.36,22.23,21.33,21.48,59098,0
2008-05-16,21.65,22.15,21.5,21.61,108820,0
2008-05-19,21.64,22.04,21.21,21.49,64232,0
2008-05-20,21.45,21.45,20.76,21,58380,0
2008-05-21,21,22.54,20.93,22.44,128138,0
2008-05-22,22.48,22.89,22.33,22.88,115172,0
2008-05-23,22.87,23,21.69,22.45,106553,0
2008-05-27,23.11,23.33,21.89,22.99,123107,0
2008-05-28,22.9,22.9,19.66,22.45,401633,0
2008-05-29,22.61,22.69,22.06,22.11,186120,0
2008-05-30,22.66,22.87,22.15,22.44,253559,0
2008-06-02,22.44,23.5,22.44,23.46,255404,0
2008-06-03,23.5,26,21.2,22.26,616125,0
2008-06-04,22.12,23.29,21,22.25,249267,0
2008-06-05,22.47,23.25,22.35,23.17,171388,0
2008-06-06,23.22,24.14,23.15,23.98,239171,0
2008-06-09,24.1,24.83,24,24.54,390325,0
2008-06-10,24.8,25.29,23.8,24.18,123209,0
2008-06-11,24.25,24.25,23.73,23.78,46373,0
2008-06-12,23.47,23.74,21.87,22.26,143261,0
2008-06-13,23.83,23.83,22,22.3,128456,0
2008-06-16,22.37,23.02,22.01,22.34,189735,0
2008-06-17,22.34,23.32,21.93,22.58,157141,0
2008-06-18,22.63,23.24,22.42,23,381720,0
2008-06-19,23.06,24,23.06,23.78,174616,0
2008-06-20,23.78,24.34,23.42,23.73,198133,0
2008-06-23,23.7,23.99,23.45,23.55,203788,0
2008-06-24,23.42,23.67,23.26,23.58,127974,0
2008-06-25,23.55,23.67,22.76,23.1,110685,0
2008-06-26,22.74,24.72,22.67,24.14,396639,0
2008-06-27,24.38,26.52,24.03,26.5,873201,0
2008-06-30,26.94,28.87,26,26.79,502362,0
2008-07-01,26.22,30,25.06,28.58,468738,0
2008-07-02,29.81,29.82,26.58,27.65,362113,0
2008-07-03,27.6,27.98,23.55,26.67,168918,0
2008-07-07,26.46,27.19,25.25,26.69,198719,0
2008-07-08,26.11,26.25,23.44,25.31,256355,0
2008-07-09,25.3,26.05,24.83,25.32,124854,0
2008-07-10,25.2,25.95,24.33,25.12,211654,0
2008-07-11,25.33,26.42,25,25.75,224698,0
2008-07-14,26,26.46,25.28,25.46,126504,0
2008-07-15,25.35,25.5,23.51,24.56,220452,0
2008-07-16,24.48,24.95,20.78,22.42,299594,0
2008-07-17,22.34,22.34,18.76,19,652665,0
2008-07-18,18.98,19.5,17.65,19.29,256401,0
2008-07-21,18.72,19.69,18.22,19.6,204218,0
2008-07-22,19.46,19.56,17.87,18.06,85082,0
2008-07-23,17.95,18.33,17.14,17.45,149729,0
2008-07-24,17.47,18.53,17.01,18.49,155261,0
2008-07-25,18.4,19.49,17.68,18.39,187883,0
2008-07-28,18.35,18.74,17.81,18.5,98595,0
2008-07-29,18.44,18.99,17.27,18.83,92123,0
2008-07-30,18.75,20.01,18.02,19.95,182334,0
2008-07-31,19.67,20.68,19.37,20.11,165187,0
2008-08-01,20,20.1,18.26,19.79,118507,0
2008-08-04,19.56,19.56,17.32,18.22,170997,0
2008-08-05,18.49,18.49,17.38,18.11,146954,0
2008-08-06,17.26,17.64,15.63,16.1,500346,0
2008-08-07,16.13,16.77,15.45,15.52,283102,0
2008-08-08,15.1,15.1,13.68,13.87,313019,0
2008-08-11,13.71,14.8,13.64,14.6,301789,0
2008-08-12,14.61,14.64,13.95,14.49,416202,0
2008-08-13,14.41,15.59,14.2,15.57,302940,0
2008-08-14,15.4,15.64,14.79,15.27,252736,0
2008-08-15,15.36,15.55,14.95,15.48,103475,0
2008-08-18,15.5,15.55,14.77,14.93,266965,0
2008-08-19,14.83,14.91,14.5,14.73,112946,0
2008-08-20,14.74,15.22,14.51,14.92,97016,0
2008-08-21,15.04,15.04,14.2,14.57,107214,0
2008-08-22,14.57,14.57,14.06,14.09,170443,0
2008-08-25,14.11,14.11,13.37,13.83,125624,0
2008-08-26,13.86,14.19,13.67,14.08,92620,0
2008-08-27,14.14,14.91,14.14,14.74,154682,0
2008-08-28,14.72,14.72,13.89,14.22,106881,0
2008-08-29,14.36,14.38,13.7,14,70516,0
2008-09-02,13.73,13.84,12.66,13.12,226072,0
2008-09-03,13.09,13.09,11.88,12.13,216159,0
2008-09-04,12.11,12.15,10.93,11.32,247315,0
2008-09-05,11.37,11.46,10.88,11.34,65980,0
2008-09-08,11.49,11.5,10.67,10.71,102668,0
2008-09-09,10.64,10.69,9.92,10.25,181168,0
2008-09-10,10.29,11.41,10.16,11.32,269056,0
2008-09-11,11.12,12.84,10.66,12.26,146401,0
2008-09-12,12.35,14.03,12.02,13.74,119372,0
2008-09-15,13.31,13.67,12.41,12.58,110498,0
2008-09-16,12.82,13.49,11.73,12.95,113163,0
2008-09-17,12.83,13.95,12.18,13.56,101163,0
2008-09-18,13.91,15.5,13.02,15.3,204302,0
2008-09-19,15.7,16.8,14.54,16.51,496873,0
2008-09-22,16.44,16.44,15.44,15.66,101000,0
2008-09-23,15.54,15.95,14,14.05,115422,0
2008-09-24,14.14,14.97,13.65,13.83,52801,0
2008-09-25,13.78,14.78,13.6,14.16,40257,0
2008-09-26,13.95,15,13.95,14.98,72479,0
2008-09-29,14.49,15.15,12.69,12.79,81167,0
2008-09-30,12.89,14.93,11.81,14.46,135350,0
2008-10-01,14.25,14.25,13.38,13.73,90570,0
2008-10-02,13.86,14.01,12.85,12.99,261744,0
2008-10-03,13,13.98,11.72,12.08,286738,0
2008-10-06,11.75,11.75,10.03,11.24,270451,0
2008-10-07,11.39,12,10.84,10.95,208071,0
2008-10-08,10.79,11.29,10.1,10.58,147201,0
2008-10-09,10.75,11.32,9.52,9.55,104869,0
2008-10-10,9.31,10.44,8.79,9.87,209941,0
2008-10-13,10.19,10.94,9.9,10.87,170473,0
2008-10-14,11.3,11.4,9.8,10.4,71364,0
2008-10-15,9.94,9.94,9.07,9.62,89173,0
2008-10-16,9.75,9.76,8.81,9.53,132455,0
2008-10-17,9.25,10.56,9.25,10.24,180164,0
2008-10-20,10.3,10.61,10.15,10.42,69046,0
2008-10-21,10.88,10.88,9.94,9.96,126824,0
2008-10-22,9.75,9.95,8.61,9.05,85042,0
2008-10-23,9.23,9.34,8.37,8.8,56761,0
2008-10-24,8.31,8.76,8.26,8.7,71989,0
2008-10-27,8.75,8.79,7.97,7.98,109118,0
2008-10-28,8.35,8.52,7.76,8.46,141716,0
2008-10-29,8.57,9.6,8.57,9.3,119509,0
2008-10-30,9.56,9.89,9.24,9.87,48698,0
2008-10-31,9.71,11.22,9.04,10.9,55058,0
2008-11-03,10.75,11.38,10.37,11.16,81954,0
2008-11-04,11.99,12.97,11.49,12.26,57879,0
2008-11-05,12.09,12.34,11.22,11.22,35324,0
2008-11-06,11.61,11.61,10.98,11.2,72120,0
2008-11-07,11.33,12.95,11.33,12.87,74656,0
2008-11-10,13.14,13.79,13.03,13.4,45927,0
2008-11-11,13.06,13.33,12.31,12.31,49287,0
2008-11-12,12.25,12.25,11.29,11.39,44305,0
2008-11-13,11.41,12.5,10.63,12.35,50161,0
2008-11-14,11.9,11.9,9.29,9.6,141164,0
2008-11-17,9.5,9.86,9.03,9.14,43767,0
2008-11-18,9.12,9.85,7.45,7.94,118486,0
2008-11-19,7.89,8.09,7.18,7.34,167654,0
2008-11-20,7.11,7.74,6.98,6.98,102336,0
2008-11-21,7.18,8.19,6.75,8.02,106397,0
2008-11-24,8.16,9.17,7.42,8.89,92927,0
2008-11-25,8.96,8.96,7.9,8.25,59349,0
2008-11-26,8.11,8.39,7.81,8.35,59416,0
2008-11-28,8.3,9.03,8.01,8.69,115954,0
2008-12-01,8.36,8.77,7.72,8.21,89128,0
2008-12-02,8.38,8.73,8.14,8.73,39739,0
2008-12-03,8.52,9.15,8.44,8.89,32736,0
2008-12-04,8.79,9.13,7.79,8.05,93702,0
2008-12-05,7.96,8.01,7.1,7.97,58522,0
2008-12-08,8.18,9.69,8.11,8.89,81428,0
2008-12-09,8.79,9.71,7.77,7.96,198819,0
2008-12-10,7.99,8.64,7.86,8.18,87927,0
2008-12-11,8.15,8.24,7.44,7.66,78993,0
2008-12-12,7.41,7.91,7.27,7.72,68732,0
2008-12-15,7.53,7.81,6,6.53,106858,0
2008-12-16,6.6,6.69,6.4,6.44,154215,0
2008-12-17,6.37,6.55,6.32,6.52,347977,0
2008-12-18,6.51,6.66,6.19,6.25,98483,0
2008-12-19,6.47,6.64,5.82,5.87,170814,0
2008-12-22,5.91,6.24,5.39,6.2,52760,0
2008-12-23,6.21,6.76,6.2,6.35,405165,0
2008-12-24,6.35,6.5,6.1,6.1,42872,0
2008-12-26,6.19,6.2,5.73,6,28626,0
2008-12-29,6.03,6.11,5.97,6,105704,0
2008-12-30,6.02,6.48,5.67,6.48,118128,0
2008-12-31,6.48,7.45,6.28,7.31,306315,0
2009-01-02,7.33,8.05,7.13,7.2,110200,0
2009-01-05,7.25,8.9,6.9,7.97,146792,0
2009-01-06,8.1,8.65,7.79,8.12,110396,0
2009-01-07,7.9,8.37,7.5,7.7,113766,0
2009-01-08,7.66,8.12,7.47,8.03,49803,0
2009-01-09,8.02,8.02,7.57,7.69,61384,0
2009-01-12,7.64,7.96,7.21,7.75,67749,0
2009-01-13,7.71,7.78,7.25,7.3,26828,0
2009-01-14,7.21,7.47,7.21,7.34,31339,0
2009-01-15,7.33,8,7.23,7.74,55836,0
2009-01-16,7.88,7.88,7.23,7.55,45577,0
2009-01-20,7.41,7.52,6.85,7.05,83350,0
2009-01-21,7.06,7.73,7.06,7.7,22249,0
2009-01-22,7.54,7.68,7.2,7.2,16656,0
2009-01-23,7.04,7.17,6.89,7.1,42587,0
2009-01-26,7.15,7.45,6.97,7.42,31226,0
2009-01-27,7.42,7.84,7.33,7.58,24613,0
2009-01-28,7.64,8.06,7.62,7.96,29391,0
2009-01-29,7.91,7.91,7.1,7.17,48393,0
2009-01-30,7.22,7.22,6.74,6.9,47729,0
2009-02-02,6.79,7.14,6.61,7.1,22140,0
2009-02-03,7.14,7.76,7.03,7.1,40595,0
2009-02-04,7.11,7.34,6.79,7.17,50351,0
2009-02-05,7.02,7.15,6.69,7.15,17727,0
2009-02-06,7.12,7.66,6.9,7.6,27799,0
2009-02-09,7.55,8.23,7.41,8.13,53968,0
2009-02-10,8.07,8.34,7.46,7.77,60814,0
2009-02-11,7.79,8.26,7.78,8.05,19665,0
2009-02-12,7.95,7.95,6.64,7.16,39587,0
2009-02-13,7.14,7.53,6.88,7.3,32087,0
2009-02-17,7.14,7.14,6.19,6.32,71307,0
2009-02-18,6.35,6.78,6.1,6.68,86479,0
2009-02-19,6.74,7.67,6.72,7.18,53005,0
2009-02-20,7.09,7.31,6.51,6.86,46107,0
2009-02-23,6.9,6.9,6.49,6.78,23186,0
2009-02-24,6.85,7.13,6.41,7.05,44120,0
2009-02-25,7.02,7.02,6.58,6.7,28398,0
2009-02-26,6.74,6.82,6.38,6.6,21980,0
2009-02-27,6.48,7.22,6.39,6.72,54025,0
2009-03-02,6.58,6.58,6.16,6.27,64624,0
2009-03-03,6.36,6.45,6.17,6.17,41473,0
2009-03-04,6.26,6.4,6.11,6.19,46945,0
2009-03-05,6.04,6.04,5.38,5.43,65483,0
2009-03-06,5.48,5.56,4.79,4.94,112918,0
2009-03-09,4.88,5.18,4.52,4.72,71978,0
2009-03-10,4.77,5.25,4.56,5.23,48025,0
2009-03-11,5.13,5.13,4.28,4.33,187656,0
2009-03-12,4.32,4.46,3.2,4.1,127093,0
2009-03-13,4.11,4.88,4.08,4.64,81508,0
2009-03-16,4.7,5.17,4.67,4.98,62751,0
2009-03-17,4.96,5.35,4.9,5.34,64972,0
2009-03-18,5.31,6,5.16,5.83,60907,0
2009-03-19,5.93,6.01,5.66,5.79,25013,0
2009-03-20,5.84,5.97,5.6,5.81,73398,0
2009-03-23,5.95,6.66,5.94,6.66,54887,0
2009-03-24,6.59,6.83,6.45,6.54,64500,0
2009-03-25,6.57,6.65,6.14,6.56,104401,0
2009-03-26,6.67,6.83,6.39,6.43,47219,0
2009-03-27,6.33,6.39,5.8,6.01,55924,0
2009-03-30,5.87,6.33,5.73,6.23,33047,0
2009-03-31,6.3,6.43,6.09,6.2,27882,0
2009-04-01,6.14,6.2,5.6,5.69,41348,0
2009-04-02,5.83,6.41,5.76,6.3,91686,0
2009-04-03,6.24,6.46,6.1,6.4,48362,0
2009-04-06,6.31,6.31,6.08,6.22,25326,0
2009-04-07,6.12,6.25,5.35,5.55,85144,0
2009-04-08,5.3,5.86,5.13,5.75,45458,0
2009-04-09,5.86,5.87,5.66,5.82,61441,0
2009-04-13,5.76,5.88,5.51,5.82,23160,0
2009-04-14,5.92,5.92,5.64,5.69,29826,0
2009-04-15,5.79,6.07,5.54,6.05,60654,0
2009-04-16,6.25,6.62,6.2,6.56,85732,0
2009-04-17,6.58,6.7,6.42,6.56,67676,0
2009-04-20,6.55,6.55,6.31,6.35,54659,0
2009-04-21,6.45,6.9,6.33,6.87,49402,0
2009-04-22,6.89,6.89,6.55,6.74,50613,0
2009-04-23,6.83,6.95,6.63,6.66,49604,0
2009-04-24,6.78,7.19,6.66,7.14,60644,0
2009-04-27,6.94,7.19,6.75,6.75,66101,0
2009-04-28,6.73,6.99,6.71,6.92,27614,0
2009-04-29,6.96,7.12,6.91,7.1,49607,0
2009-04-30,7.1,7.27,6.89,7.1,103744,0
2009-05-01,7.06,7.28,6.78,7.14,47580,0
2009-05-04,7.17,7.58,6.9,7.58,149393,0
2009-05-05,7.43,7.86,7.24,7.82,117601,0
2009-05-06,7.93,7.95,7.6,7.75,91829,0
2009-05-07,7.83,7.83,7.5,7.83,60277,0
2009-05-08,7.86,8,7.61,8,61759,0
2009-05-11,7.86,8.33,7.62,7.87,53312,0
2009-05-12,7.92,8.08,7.5,7.76,68710,0
2009-05-13,7.69,7.69,7.5,7.51,39205,0
2009-05-14,7.51,7.95,7.51,7.88,30725,0
2009-05-15,7.89,7.89,7.43,7.61,34556,0
2009-05-18,7.69,8.03,7.26,7.66,47114,0
2009-05-19,7.56,8.03,7.33,8.03,25549,0
2009-05-20,8.07,8.56,7.94,8.46,99482,0
2009-05-21,8.38,8.41,7.73,7.89,98258,0
2009-05-22,7.49,8.34,7.49,7.99,41441,0
2009-05-26,7.88,8.63,7.5,7.9,73620,0
2009-05-27,8,8.02,7.75,7.85,19280,0
2009-05-28,7.94,8.65,7.63,8.63,86710,0
2009-05-29,8.7,10.47,8.7,8.94,121604,0
2009-06-01,9.24,9.43,8.65,9,44803,0
2009-06-02,8.95,8.95,8.61,8.91,44394,0
2009-06-03,8.81,8.95,8.12,8.8,44099,0
2009-06-04,8.86,9.04,8.72,8.9,72323,0
2009-06-05,8.95,8.98,8.64,8.89,59245,0
2009-06-08,8.77,8.85,8.43,8.77,36363,0
2009-06-09,8.83,9.1,8.6,8.9,54250,0
2009-06-10,8.98,9.16,8.54,8.83,68391,0
2009-06-11,8.99,8.99,8.77,8.86,58614,0
2009-06-12,8.81,8.99,8.36,8.91,26274,0
2009-06-15,8.7,8.76,7.85,8.49,34332,0
2009-06-16,8.56,8.73,8.28,8.33,74338,0
2009-06-17,8.3,8.33,7.88,8.04,26257,0
2009-06-18,8,8.2,7.82,7.89,56900,0
2009-06-19,7.97,7.98,7.26,7.28,98163,0
2009-06-22,7.22,7.41,6.78,7,62431,0
2009-06-23,7.03,7.12,6.75,6.96,84910,0
2009-06-24,7.05,7.07,6.86,6.91,32894,0
2009-06-25,6.88,7.05,6.59,6.78,56865,0
2009-06-26,6.71,7.07,6.58,6.95,556890,0
2009-06-29,6.94,7.46,6.79,7.15,58237,0
2009-06-30,7.18,7.35,6.75,6.9,88565,0
2009-07-01,6.97,7,6.7,6.84,56430,0
2009-07-02,6.75,6.75,6.45,6.59,56407,0
2009-07-06,6.52,6.72,6.47,6.7,83856,0
2009-07-07,6.7,6.85,6.63,6.66,72859,0
2009-07-08,6.71,6.72,6.38,6.67,33981,0
2009-07-09,6.75,6.75,6.52,6.64,29805,0
2009-07-10,6.66,6.67,6.41,6.67,17329,0
2009-07-13,6.68,7,6.46,6.85,52276,0
2009-07-14,6.88,7.04,6.8,7.01,32643,0
2009-07-15,7.11,7.38,7.1,7.25,99814,0
2009-07-16,7.19,7.28,6.81,6.87,60401,0
2009-07-17,6.9,7.31,6.83,7.3,53940,0
2009-07-20,7.36,7.36,6.98,7.13,63813,0
2009-07-21,7.19,7.45,7.03,7.35,67573,0
2009-07-22,7.29,7.34,7.15,7.24,29954,0
2009-07-23,7.47,7.47,7.12,7.22,79692,0
2009-07-24,7.15,7.3,7.04,7.18,64869,0
2009-07-27,7.15,7.19,6.85,6.99,38692,0
2009-07-28,6.92,6.97,6.78,6.87,27626,0
2009-07-29,6.94,7.05,6.65,6.74,47736,0
2009-07-30,6.85,7.1,6.59,6.75,74557,0
2009-07-31,6.74,7.08,6.71,7.01,50912,0
2009-08-03,7.1,7.15,6.65,7.13,45656,0
2009-08-04,7.1,7.11,6.82,7.02,35284,0
2009-08-05,7,7.12,6.92,6.92,32502,0
2009-08-06,7.04,7.16,7.01,7.1,42624,0
2009-08-07,7.2,7.73,7.15,7.46,41854,0
2009-08-10,7.42,7.64,7.25,7.51,23003,0
2009-08-11,7.49,7.5,7.29,7.34,50827,0
2009-08-12,7.37,7.7,7.37,7.63,116843,0
2009-08-13,7.65,7.84,7.26,7.67,40815,0
2009-08-14,7.68,8,7.31,7.47,70088,0
2009-08-17,7.32,7.44,7,7.27,85517,0
2009-08-18,7.29,7.8,7.29,7.58,174628,0
2009-08-19,7.51,7.51,7.12,7.43,63463,0
2009-08-20,7.39,7.64,7.23,7.52,123851,0
2009-08-21,7.64,8.29,7.64,8.1,193671,0
2009-08-24,8.14,8.14,7.61,7.76,270087,0
2009-08-25,7.77,7.83,7.5,7.58,170718,0
2009-08-26,7.57,7.67,7.46,7.65,53622,0
2009-08-27,7.67,7.78,7.46,7.78,24610,0
2009-08-28,7.78,7.83,7.58,7.65,65450,0
2009-08-31,7.57,7.68,7.33,7.5,61754,0
2009-09-01,7.43,7.73,7.35,7.53,44241,0
2009-09-02,7.49,7.57,7.37,7.54,29061,0
2009-09-03,7.58,7.58,7.25,7.26,53742,0
2009-09-04,7.27,7.6,7.27,7.56,100241,0
2009-09-08,7.65,7.83,7.62,7.72,16844,0
2009-09-09,7.69,8.02,7.64,8,95336,0
2009-09-10,7.98,8.21,7.91,8.21,44159,0
2009-09-11,8.19,8.48,8.13,8.46,42172,0
2009-09-14,8.38,8.47,8.2,8.42,24667,0
2009-09-15,8.38,8.47,8.04,8.42,52817,0
2009-09-16,8.44,8.57,8.22,8.56,46938,0
2009-09-17,8.61,8.84,8.52,8.67,58501,0
2009-09-18,8.67,9.48,8.43,9.39,152457,0
2009-09-21,9.28,9.77,8.92,9.4,110766,0
2009-09-22,9.56,9.6,9.36,9.58,74527,0
2009-09-23,9.64,9.64,9.15,9.16,74920,0
2009-09-24,9.16,9.5,8.73,8.75,43759,0
2009-09-25,8.78,9.18,8.62,9.02,85451,0
2009-09-28,9.05,9.1,8.93,9.05,53814,0
2009-09-29,9.09,9.35,8.97,9.22,68447,0
2009-09-30,9.27,9.31,9,9.08,30400,0
2009-10-01,9.08,9.1,8.45,8.46,41236,0
2009-10-02,8.35,8.71,8.2,8.53,52841,0
2009-10-05,8.69,9.2,8.55,8.74,53678,0
2009-10-06,8.77,9.35,8.77,9.34,29326,0
2009-10-07,9.26,9.39,8.95,9.06,21989,0
2009-10-08,9.1,9.54,9.07,9.34,87024,0
2009-10-09,9.38,9.49,9.25,9.46,38779,0
2009-10-12,9.51,9.93,9.29,9.89,31056,0
2009-10-13,9.93,10.19,9.78,9.9,37857,0
2009-10-14,10.02,10.02,9.46,9.6,86868,0
2009-10-15,9.56,9.7,9.08,9.2,57194,0
2009-10-16,9.15,9.46,8.93,9.39,43253,0
2009-10-19,9.45,9.6,9.12,9.47,39794,0
2009-10-20,9.49,9.59,9.4,9.52,52498,0
2009-10-21,9.47,9.82,9.41,9.42,79233,0
2009-10-22,9.44,9.55,9.15,9.41,40954,0
2009-10-23,9.41,9.44,8.94,9.01,34942,0
2009-10-26,9.01,9.23,8.4,8.5,40443,0
2009-10-27,8.56,8.56,8,8.07,34456,0
2009-10-28,8.1,8.1,8.04,8.04,59391,0
2009-10-29,8.06,8.24,8.04,8.13,33598,0
2009-10-30,8.09,8.17,7.74,7.76,105872,0
2009-11-02,7.84,7.85,7.27,7.53,41456,0
2009-11-03,7.46,8.09,7.46,8.08,36524,0
2009-11-04,7.71,8.37,7.41,7.5,66617,0
2009-11-05,7.19,7.54,7.18,7.28,88453,0
2009-11-06,7.22,7.36,7,7.06,80030,0
2009-11-09,7.19,7.47,6.91,7.37,114465,0
2009-11-10,7.35,7.36,7.14,7.25,46974,0
2009-11-11,7.34,7.36,6.92,7.21,89300,0
2009-11-12,7.17,7.17,6.65,6.86,63881,0
2009-11-13,6.86,7.13,6.8,7.13,44345,0
2009-11-16,7.19,8.03,7.19,7.54,50872,0
2009-11-17,7.58,7.58,7.34,7.55,21988,0
2009-11-18,7.56,8.02,7.5,7.79,49792,0
2009-11-19,7.73,7.75,7.38,7.57,26862,0
2009-11-20,7.55,7.72,7.16,7.44,24617,0
2009-11-23,7.56,7.8,7.28,7.38,38175,0
2009-11-24,7.5,7.5,6.9,6.99,44723,0
2009-11-25,7.2,7.36,7.18,7.23,19295,0
2009-11-27,6.99,7.26,6.95,7.14,27044,0
2009-11-30,7.13,7.2,6.91,7,67456,0
2009-12-01,7.08,7.18,6.92,6.96,34288,0
2009-12-02,6.86,6.98,6.78,6.8,46964,0
2009-12-03,6.85,6.85,6.57,6.69,148020,0
2009-12-04,6.8,6.8,6.41,6.52,111400,0
2009-12-07,6.49,6.75,6.49,6.51,103467,0
2009-12-08,6.48,6.55,6.3,6.42,106629,0
2009-12-09,6.46,6.5,6.32,6.39,23590,0
2009-12-10,6.44,6.51,6.26,6.35,23064,0
2009-12-11,6.4,6.49,6.24,6.32,38396,0
2009-12-14,6.35,6.61,6.35,6.45,52726,0
2009-12-15,6.41,6.49,6.29,6.29,155709,0
2009-12-16,6.36,6.87,6.3,6.86,163144,0
2009-12-17,6.83,7.43,6.83,7.16,124587,0
2009-12-18,7.24,7.5,7.02,7.44,139191,0
2009-12-21,7.47,7.59,7.36,7.45,44382,0
2009-12-22,7.44,7.72,7.25,7.58,37125,0
2009-12-23,7.64,8.18,7.31,8.05,44110,0
2009-12-24,8.1,8.33,7.9,7.97,39502,0
2009-12-28,8.04,8.04,7.82,7.9,39350,0
2009-12-29,7.94,7.94,7.62,7.8,31368,0
2009-12-30,7.79,7.84,7.68,7.82,68055,0
2009-12-31,7.84,7.84,7.68,7.72,33139,0
2010-01-04,7.83,8.06,7.61,7.9,53269,0
2010-01-05,7.91,7.97,7.61,7.68,117257,0
2010-01-06,7.69,7.81,7.57,7.73,37010,0
2010-01-07,7.74,7.85,7.63,7.74,114370,0
2010-01-08,7.74,7.94,7.74,7.94,60525,0
2010-01-11,8,8.09,7.9,8.05,100562,0
2010-01-12,7.97,8.01,7.78,7.87,65677,0
2010-01-13,7.86,8.58,7.86,8.52,129378,0
2010-01-14,8.47,8.94,8.42,8.58,63193,0
2010-01-15,8.61,8.72,8.02,8.27,43843,0
2010-01-19,8.26,8.62,7.64,8.55,78463,0
2010-01-20,8.44,8.63,8.23,8.31,27971,0
2010-01-21,8.44,8.57,8.23,8.3,39773,0
2010-01-22,8.31,8.34,8.05,8.08,32798,0
2010-01-25,8.12,8.23,8,8.01,26802,0
2010-01-26,7.96,8.19,7.85,8.01,69569,0
2010-01-27,7.96,8.26,7.86,8.13,183838,0
2010-01-28,8.18,8.19,7.98,8.03,42698,0
2010-01-29,8.1,8.19,7.95,8.01,80509,0
2010-02-01,8.05,8.43,8,8.41,29166,0
2010-02-02,8.44,8.49,8.28,8.45,37876,0
2010-02-03,8.39,8.42,8.1,8.15,19492,0
2010-02-04,8.12,8.23,8,8,44790,0
2010-02-05,8.01,8.19,7.75,8.05,18723,0
2010-02-08,8.02,8.22,8,8,19838,0
2010-02-09,8.11,8.27,8.05,8.12,19042,0
2010-02-10,8.11,8.11,8.02,8.09,15078,0
2010-02-11,8.07,8.37,8.01,8.37,20996,0
2010-02-12,8.31,8.65,8.31,8.54,143124,0
2010-02-16,8.56,8.66,8.49,8.62,42065,0
2010-02-17,8.63,8.84,8.49,8.51,56917,0
2010-02-18,8.19,8.68,8.19,8.5,292631,0
2010-02-19,8.5,8.53,8.35,8.37,35690,0
2010-02-22,8.41,8.45,8.26,8.33,360675,0
2010-02-23,8.33,8.5,8.33,8.45,47408,0
2010-02-24,8.49,8.5,8.31,8.4,36643,0
2010-02-25,8.27,8.34,8.21,8.27,10046,0
2010-02-26,8.44,8.44,8.11,8.31,51922,0
2010-03-01,8.38,8.66,8.07,8.51,250259,0
2010-03-02,8.51,8.53,8.31,8.5,71401,0
2010-03-03,8.5,8.55,8.37,8.47,123087,0
2010-03-04,8.5,8.62,8.47,8.53,21457,0
2010-03-05,8.59,8.94,8.58,8.93,140813,0
2010-03-08,8.89,8.99,8.65,8.95,88228,0
2010-03-09,8.95,9.63,8.92,9.62,151418,0
2010-03-10,8.51,9.65,8,9.5,263733,0
2010-03-11,9.42,9.58,9.31,9.46,57084,0
2010-03-12,9.35,9.45,8.98,9.13,91504,0
2010-03-15,9.1,9.4,9.05,9.24,104564,0
2010-03-16,9.24,9.5,9.19,9.33,91124,0
2010-03-17,9.33,9.61,9.33,9.46,85889,0
2010-03-18,9.46,9.46,9.14,9.17,73061,0
2010-03-19,9.22,9.25,9,9.14,105150,0
2010-03-22,9.1,9.23,9,9.16,53357,0
2010-03-23,9.15,9.35,9.15,9.29,60816,0
2010-03-24,9.23,9.48,9.23,9.33,86582,0
2010-03-25,9.4,9.4,9.07,9.11,62406,0
2010-03-26,9.14,9.14,8.79,9.01,108060,0
2010-03-29,9,9.11,8.97,9.01,37931,0
2010-03-30,9.18,9.21,8.98,9,43675,0
2010-03-31,9,9.17,8.98,9.08,363423,0
2010-04-01,9.11,9.42,9.08,9.42,73615,0
2010-04-05,9.5,9.5,9.05,9.29,141139,0
2010-04-06,9.27,9.49,9.2,9.39,96711,0
2010-04-07,9.32,9.51,9.31,9.33,95933,0
2010-04-08,9.33,9.5,9.3,9.43,41976,0
2010-04-09,9.41,9.52,9.23,9.39,71646,0
2010-04-12,9.35,9.41,9.31,9.31,95052,0
2010-04-13,9.3,9.34,8.98,9.05,142275,0
2010-04-14,9.07,9.13,8.98,9,102516,0
2010-04-15,9,9.02,8.86,8.98,109945,0
2010-04-16,8.97,9,8.95,8.99,70508,0
2010-04-19,8.97,9,8.88,8.88,73166,0
2010-04-20,9,9.03,8.93,8.96,59057,0
2010-04-21,8.99,8.99,8.82,8.83,50554,0
2010-04-22,8.83,9.02,8.83,8.95,57061,0
2010-04-23,8.98,9.5,8.95,9.45,126317,0
2010-04-26,9.41,9.5,9.14,9.19,97805,0
2010-04-27,9.16,9.16,8.93,8.98,87185,0
2010-04-28,9,9.3,8.98,9.2,234514,0
2010-04-29,9.24,9.41,9.1,9.25,134330,0
2010-04-30,9.22,9.29,8.92,8.95,65105,0
2010-05-03,8.96,9.11,8.75,8.98,78527,0
2010-05-04,8.94,8.94,8.62,8.79,63538,0
2010-05-05,8.7,8.82,8.48,8.72,83739,0
2010-05-06,8.65,8.72,7.16,7.97,154522,0
2010-05-07,7.92,7.92,7.14,7.43,193752,0
2010-05-10,7.81,7.83,7.37,7.65,67898,0
2010-05-11,7.46,7.72,7.36,7.59,188041,0
2010-05-12,7.58,8.01,7.55,7.91,112049,0
2010-05-13,7.87,8.11,7.81,7.95,43510,0
2010-05-14,7.92,7.92,7.57,7.85,61185,0
2010-05-17,7.94,7.97,7.63,7.73,61520,0
2010-05-18,7.76,7.8,7.52,7.59,117021,0
2010-05-19,7.58,7.58,7.25,7.54,59708,0
2010-05-20,7.35,7.52,7.22,7.28,413908,0
2010-05-21,7.16,7.32,7,7.23,177431,0
2010-05-24,7.22,7.22,6.64,6.68,44830,0
2010-05-25,6.52,6.82,6.32,6.8,43545,0
2010-05-26,6.82,6.95,6.62,6.91,98386,0
2010-05-27,7.06,7.27,6.92,7.26,83251,0
2010-05-28,7.18,7.31,7.16,7.17,79087,0
2010-06-01,7.08,7.08,6.95,6.98,80487,0
2010-06-02,7.06,7.25,7.02,7.15,131089,0
2010-06-03,7.22,7.72,7.18,7.48,235072,0
2010-06-04,7.29,7.57,7.29,7.43,152748,0
2010-06-07,7.42,7.66,7.42,7.58,155420,0
2010-06-08,7.5,7.67,7.5,7.6,114951,0
2010-06-09,7.66,8.15,7.63,8,75230,0
2010-06-10,8.11,8.4,8.11,8.19,136651,0
2010-06-11,8.1,8.32,8.1,8.32,44183,0
2010-06-14,8.42,8.53,8.05,8.11,46637,0
2010-06-15,8.14,8.24,7.9,8,144580,0
2010-06-16,7.96,8.14,7.92,8.05,66192,0
2010-06-17,8.13,8.23,8.01,8.2,66495,0
2010-06-18,8.23,8.23,8.11,8.14,64619,0
2010-06-21,8.22,8.22,7.85,7.89,73971,0
2010-06-22,7.94,8.04,7.68,7.68,40846,0
2010-06-23,7.68,8.08,7.41,7.91,77982,0
2010-06-24,7.86,8.13,7.82,8.01,58248,0
2010-06-25,8.07,8.3,7.88,8.29,336779,0
2010-06-28,8.22,8.36,7.41,7.42,135368,0
2010-06-29,7.34,7.45,7.02,7.14,67187,0
2010-06-30,7.16,7.38,6.83,6.88,99244,0
2010-07-01,6.92,6.94,6.45,6.74,86714,0
2010-07-02,6.8,6.93,6.4,6.54,34500,0
2010-07-06,6.68,6.68,6.35,6.38,85771,0
2010-07-07,6.42,6.62,6.35,6.5,157410,0
2010-07-08,6.58,6.65,6.4,6.55,56342,0
2010-07-09,6.56,6.77,6.48,6.65,116901,0
2010-07-12,6.65,6.65,6.51,6.56,103067,0
2010-07-13,6.6,6.83,6.42,6.8,185812,0
2010-07-14,6.75,7.39,6.67,7.24,117133,0
2010-07-15,7.28,7.28,6.67,6.76,160265,0
2010-07-16,6.68,6.7,6.31,6.4,108469,0
2010-07-19,6.39,6.48,6.12,6.24,157186,0
2010-07-20,6.18,6.67,6.18,6.67,73431,0
2010-07-21,6.69,6.92,6.69,6.71,93858,0
2010-07-22,6.82,7.1,6.82,6.97,52143,0
2010-07-23,6.92,7.23,6.86,7.21,68552,0
2010-07-26,7.18,7.26,6.86,6.92,45824,0
2010-07-27,6.99,7.08,6.67,7.01,36027,0
2010-07-28,6.97,7.11,6.93,7.01,30073,0
2010-07-29,7.04,7.07,6.88,6.88,21373,0
2010-07-30,6.77,6.9,6.67,6.74,70839,0
2010-08-02,6.87,7.07,6.71,6.75,86950,0
2010-08-03,6.77,7.07,6.72,6.98,32280,0
2010-08-04,7.1,9.09,7.1,8.95,422141,0
2010-08-05,8.84,8.9,8.43,8.5,73019,0
2010-08-06,8.43,8.9,8.43,8.69,43698,0
2010-08-09,8.75,8.75,8.63,8.75,29077,0
2010-08-10,8.63,8.88,8.52,8.58,40019,0
2010-08-11,8.45,8.55,8.05,8.2,77239,0
2010-08-12,8.14,8.39,8.07,8.28,111181,0
2010-08-13,8.28,8.3,8.03,8.22,44087,0
2010-08-16,8.21,8.22,7.97,8.02,56927,0
2010-08-17,8.12,8.41,7.96,8.41,35302,0
2010-08-18,8.38,8.4,8.04,8.31,38301,0
2010-08-19,8.31,8.31,7.83,7.95,52925,0
2010-08-20,7.89,7.94,7.56,7.6,46739,0
2010-08-23,7.68,7.85,7.21,7.42,43755,0
2010-08-24,7.29,7.79,7.29,7.53,55600,0
2010-08-25,7.5,7.93,7.43,7.92,68815,0
2010-08-26,7.92,8.32,7.84,8.27,213320,0
2010-08-27,8.32,8.75,8.1,8.73,99058,0
2010-08-30,8.7,8.7,8.45,8.45,25076,0
2010-08-31,8.44,8.77,8.32,8.7,49418,0
2010-09-01,8.84,9,8.75,9,64641,0
2010-09-02,8.95,9.19,8.8,9.03,65007,0
2010-09-03,9.09,9.1,8.97,9.05,30658,0
2010-09-07,9.04,9.04,8.7,8.81,195736,0
2010-09-08,8.86,8.97,8.7,8.85,91886,0
2010-09-09,8.97,9.14,8.9,9.02,90190,0
2010-09-10,9.01,10.1,9.01,10.05,62352,0
2010-09-13,10.07,10.49,9.75,10.38,69653,0
2010-09-14,10.37,10.46,9.99,10.26,92241,0
2010-09-15,10.23,10.28,10.02,10.14,17913,0
2010-09-16,10.09,10.36,9.83,10.22,91634,0
2010-09-17,10.35,10.35,10.09,10.26,61702,0
2010-09-20,10.25,10.57,10.25,10.51,165165,0
2010-09-21,10.53,10.81,10.2,10.75,136982,0
2010-09-22,10.68,11.81,10.44,11.12,228076,0
2010-09-23,11.01,11.3,10.74,10.98,139277,0
2010-09-24,11.05,11.42,10.94,11.38,73390,0
2010-09-27,11.41,11.5,11.24,11.27,109302,0
2010-09-28,11.33,11.4,11,11.3,47277,0
2010-09-29,11.23,11.36,11.16,11.31,90715,0
2010-09-30,11.3,11.3,11,11.18,65754,0
2010-10-01,11.15,11.27,11,11.05,167153,0
2010-10-04,11.07,11.71,11.06,11.55,200430,0
2010-10-05,11.67,12.6,11.63,12.12,301438,0
2010-10-06,12.1,12.86,11.98,12.7,369779,0
2010-10-07,12.83,12.83,12.39,12.55,127131,0
2010-10-08,12.53,13.54,12.18,13.4,185604,0
2010-10-11,13.45,13.53,13.03,13.11,125838,0
2010-10-12,13.1,13.13,12.88,12.89,160985,0
2010-10-13,12.95,13.19,12.9,12.99,141395,0
2010-10-14,13.03,13.68,12.85,13.56,216870,0
2010-10-15,13.72,13.99,13.43,13.59,104363,0
2010-10-18,13.58,13.74,13.39,13.59,240494,0
2010-10-19,13.44,14.46,13.09,14.08,217164,0
2010-10-20,14.22,15.5,14.12,15.2,439477,0
2010-10-21,15.38,15.81,14.83,15.09,430872,0
2010-10-22,15.09,15.55,15.09,15.47,81002,0
2010-10-25,15.54,15.87,15.39,15.62,189070,0
2010-10-26,15.5,16,15.44,15.5,134927,0
2010-10-27,15.4,15.53,15.16,15.32,130528,0
2010-10-28,15.49,15.77,15.24,15.46,133356,0
2010-10-29,15.43,15.54,15.26,15.45,89312,0
2010-11-01,15.51,15.51,15.2,15.31,194100,0
2010-11-02,15.53,15.57,15.19,15.56,429985,0
2010-11-03,15.53,15.74,15.45,15.65,268353,0
2010-11-04,15.84,16.16,15.46,15.53,284837,0
2010-11-05,15.56,15.76,15.4,15.69,192763,0
2010-11-08,15.64,15.93,15.53,15.78,176964,0
2010-11-09,15,16.55,14.68,16.28,393191,0
2010-11-10,16.16,16.98,15.79,16.59,337846,0
2010-11-11,16.9,19,16.8,18.72,2622021,0
2010-11-12,18.47,18.66,17.35,18.55,996287,0
2010-11-15,18.62,20.38,18.59,20.01,971070,0
2010-11-16,19.81,19.89,18.01,18.39,635108,0
2010-11-17,18.45,18.45,17.75,18.01,292790,0
2010-11-18,18.2,19.06,18.2,18.66,188526,0
2010-11-19,18.58,19.18,18.17,19.03,122440,0
2010-11-22,19,19.01,18.17,18.82,142045,0
2010-11-23,18.54,18.76,18,18.37,133607,0
2010-11-24,18.56,19,18.46,18.64,135452,0
2010-11-26,18.53,18.9,18.44,18.79,38007,0
2010-11-29,18.74,18.99,18.04,18.89,239592,0
2010-11-30,18.8,19.1,18.27,18.27,270057,0
2010-12-01,18.73,19.08,18.57,18.95,253960,0
2010-12-02,19.03,21.22,19.03,21,369750,0
2010-12-03,20.8,20.85,19.91,20.28,366172,0
2010-12-06,20.31,21.99,20.04,21.75,256352,0
2010-12-07,22.01,22.74,21.46,21.63,405423,0
2010-12-08,21.77,22.16,21.2,21.42,186844,0
2010-12-09,21.68,21.94,20.72,20.79,219369,0
2010-12-10,20.89,21.05,20.74,20.8,259412,0
2010-12-13,21,21.35,20.72,20.98,486148,0
2010-12-14,20.87,21.08,20.37,20.5,213533,0
2010-12-15,20.09,20.68,19.92,19.95,187473,0
2010-12-16,20.04,20.22,19.76,20.05,225058,0
2010-12-17,20.16,21.02,20.16,20.91,445569,0
2010-12-20,21.46,22.01,21.13,21.96,270520,0
2010-12-21,22.19,23.89,21.79,23.62,412780,0
2010-12-22,23.63,23.67,22.5,23.46,315124,0
2010-12-23,23.41,23.41,22.64,22.86,106995,0
2010-12-27,22.56,23.02,22.56,22.78,93377,0
2010-12-28,22.86,23.03,22.76,22.91,63313,0
2010-12-29,23.03,23.14,22.5,22.92,92144,0
2010-12-30,22.94,23.34,22.94,23.1,95422,0
2010-12-31,22.7,23.57,22.59,23.1,124646,0
2011-01-03,23.18,24.25,23.07,23.78,122281,0
2011-01-04,24.03,24.1,23.1,23.34,198068,0
2011-01-05,22.94,23.88,22.8,23.84,211483,0
2011-01-06,23.44,23.92,23.35,23.91,129251,0
2011-01-07,24,24,23.38,23.68,169435,0
2011-01-10,23.56,24.52,23.47,24.43,130925,0
2011-01-11,24.61,24.95,24.53,24.87,406633,0
2011-01-12,25.22,25.28,24.91,25.02,91681,0
2011-01-13,25.19,25.7,24.99,25.38,142610,0
2011-01-14,25.51,25.65,25.18,25.33,117825,0
2011-01-18,24.84,25.2,24.44,24.86,154368,0
2011-01-19,24.92,25.03,22.58,23.29,454925,0
2011-01-20,22.99,24.51,22.68,24.33,398376,0
2011-01-21,24.43,25.68,24.06,24.66,475571,0
2011-01-24,24.76,25.12,24.23,24.37,134641,0
2011-01-25,24.15,24.57,23.37,24,215749,0
2011-01-26,24.14,25.23,24.04,24.98,145745,0
2011-01-27,25.06,26.96,25.06,26.26,251602,0
2011-01-28,26.16,26.65,25.88,26.26,167284,0
2011-01-31,26.59,27.21,26.24,26.67,417291,0
2011-02-01,27.17,27.45,26.54,27.39,225957,0
2011-02-02,27.46,28.55,27.46,28.3,164707,0
2011-02-03,28.36,28.73,27.76,28.49,207690,0
2011-02-04,29.11,29.19,27.32,27.54,277683,0
2011-02-07,27.64,28.15,27.55,28.06,142778,0
2011-02-08,28.09,28.09,27.13,28.02,123236,0
2011-02-09,27.83,28.09,27.13,27.19,115531,0
2011-02-10,27.06,27.9,26.74,27.67,258630,0
2011-02-11,27.57,28.29,27.36,28.16,128948,0
2011-02-14,28.22,29.01,28.21,28.92,84511,0
2011-02-15,28.86,29.2,28.2,28.79,125424,0
2011-02-16,28.9,29.62,28.7,29.62,297641,0
2011-02-18,31.51,33.89,31.41,32.48,664855,0
2011-02-22,32.56,33.91,31.32,31.52,222994,0
2011-02-23,31.6,32.64,31.6,32.01,175121,0
2011-02-24,32.2,32.44,31.62,31.95,172233,0
2011-02-25,31.98,32.2,31.73,32.19,337979,0
2011-02-28,33.13,33.13,32.22,32.55,270337,0
2011-03-01,32.86,33.04,30.9,31.12,257122,0
2011-03-02,30.72,32.9,30.3,32.05,511559,0
2011-03-03,32.2,32.33,31.09,31.96,189282,0
2011-03-04,32.07,32.2,31.57,31.95,169840,0
2011-03-07,34.4,34.72,31.54,31.83,565215,0
2011-03-08,31.91,31.95,29.01,29.91,470548,0
2011-03-09,29.39,29.8,28.5,28.72,418496,0
2011-03-10,28.32,30.5,25.57,28.75,1374594,0
2011-03-11,28.29,30.23,27.78,28.95,514471,0
2011-03-14,28.53,29.35,27.91,29.05,317759,0
2011-03-15,27.3,29.16,26.14,28.52,641383,0
2011-03-16,28.69,29.7,28.47,28.98,352427,0
2011-03-17,29.39,29.96,29.04,29.31,171095,0
2011-03-18,29.72,29.74,28.42,28.5,205310,0
2011-03-21,29.31,30.78,28.93,30.74,198137,0
2011-03-22,30.76,31.23,30.16,30.74,141594,0
2011-03-23,30.66,30.89,29.32,30.31,151992,0
2011-03-24,30.2,31.15,29.93,31,212216,0
2011-03-25,30.98,32.09,30.88,31.73,246717,0
2011-03-28,32,32.55,30.15,30.16,139814,0
2011-03-29,29.87,31.71,29.33,31.09,136638,0
2011-03-30,31.73,32.69,31.02,32.25,422754,0
2011-03-31,32.72,33.84,32.39,33.57,214148,0
2011-04-01,34.04,34.93,30.16,31.88,790506,0
2011-04-04,32.2,33.58,31.9,32.02,531041,0
2011-04-05,32,33.1,32,32.2,162727,0
2011-04-06,32.39,32.98,30.66,31.66,280143,0
2011-04-07,31.63,31.9,30.86,31.42,198972,0
2011-04-08,31.66,32.23,31.09,31.09,113230,0
2011-04-11,30.8,31.24,28.77,28.9,545230,0
2011-04-12,28.46,28.47,27,27.52,574254,0
2011-04-13,27.66,28.13,27.13,27.73,225446,0
2011-04-14,27.17,28.34,27.06,27.89,191137,0
2011-04-15,27.61,27.89,27.35,27.73,128326,0
2011-04-18,27.27,27.83,26.57,27.51,217398,0
2011-04-19,27.62,27.98,27.06,27.84,303221,0
2011-04-20,28.24,29.61,28.21,28.94,239752,0
2011-04-21,29.24,31.08,28.63,30.32,351542,0
2011-04-25,30.4,30.59,29.1,29.51,320473,0
2011-04-26,29.57,30.29,29.46,29.93,160818,0
2011-04-27,29.93,30.25,28.79,29.66,159305,0
2011-04-28,29.56,30.61,29.1,29.23,249612,0
2011-04-29,29.32,29.9,28.89,29.44,314953,0
2011-05-02,29.84,29.84,26.51,26.82,609744,0
2011-05-03,26.62,27.11,25.79,26.03,394107,0
2011-05-04,25.98,26.11,23.21,23.44,768572,0
2011-05-05,22.74,24.1,21.32,23,1707988,0
2011-05-06,23.47,25.17,23.44,24.71,720160,0
2011-05-09,25.08,26.27,24.86,25.55,432400,0
2011-05-10,25.39,25.49,24.56,25.17,271384,0
2011-05-11,25.1,25.22,23.5,24,531998,0
2011-05-12,23.74,24.35,23.15,23.79,215477,0
2011-05-13,23.5,23.92,23.06,23.33,202853,0
2011-05-16,23.11,23.78,22.27,22.46,169484,0
2011-05-17,22.37,22.82,21.93,22.79,259776,0
2011-05-18,22.8,24.34,22.51,24.1,291850,0
2011-05-19,23.93,25.16,23.86,24.08,560084,0
2011-05-20,23.8,25.11,23.48,24.95,275097,0
2011-05-23,24.57,24.84,23.85,24.34,258537,0
2011-05-24,24.54,25.38,24.34,25.06,336313,0
2011-05-25,24.9,25.88,24.63,25.63,296325,0
2011-05-26,25.64,26.09,25.44,26.06,202947,0
2011-05-27,26.18,26.7,25.93,26.12,193727,0
2011-05-31,26.24,26.46,25.92,26.04,489217,0
2011-06-01,25.96,26.41,25.77,25.94,363335,0
2011-06-02,25.95,26.21,25.79,26.15,508535,0
2011-06-03,26,26.16,25,26.03,476637,0
2011-06-06,25.9,25.96,25.05,25.48,527164,0
2011-06-07,25.59,25.92,23.89,24.08,325908,0
2011-06-08,24.05,24.66,23.16,23.3,288727,0
2011-06-09,23.33,23.8,22.52,22.6,322338,0
2011-06-10,22.48,22.63,21.02,21.18,654423,0
2011-06-13,21.22,21.34,19.28,19.83,967985,0
2011-06-14,19.97,20.44,19.63,20.38,599708,0
2011-06-15,19.99,20.73,19.72,20.54,555610,0
2011-06-16,20.39,21.47,20.39,21.39,899445,0
2011-06-17,21.49,22.18,19.5,19.62,3684417,0
2011-06-20,19.13,20.59,19.13,20.3,676699,0
2011-06-21,20.36,21.58,20.22,21.29,469514,0
2011-06-22,21.33,22.26,21.2,22.16,544351,0
2011-06-23,21.63,22.31,21.15,22.19,559587,0
2011-06-24,22.27,22.65,21.3,21.77,1012270,0
2011-06-27,21.7,22.04,21.05,21.8,298577,0
2011-06-28,21.95,23.42,21.91,23.4,285074,0
2011-06-29,23.55,24.37,23.21,23.44,589638,0
2011-06-30,23.63,23.83,22.46,22.67,423253,0
2011-07-01,23.88,23.93,22.27,22.85,1404874,0
2011-07-05,22.95,24.19,22.95,24.17,831046,0
2011-07-06,24.21,24.41,23.88,24.16,3725148,0
2011-07-07,24.25,24.95,24.05,24.28,858210,0
2011-07-08,23.88,24.35,23.65,24.13,320651,0
2011-07-11,24.16,24.16,22.92,23.27,554906,0
2011-07-12,23.16,23.86,22.7,23.46,416936,0
2011-07-13,23.51,24.28,22.8,23.72,919957,0
2011-07-14,23.57,23.94,23.12,23.16,835608,0
2011-07-15,23.42,25.75,23.42,25.67,602135,0
2011-07-18,25.27,25.9,24.61,25.11,625473,0
2011-07-19,25.5,27.36,25.49,27.12,636728,0
2011-07-20,27.16,27.18,26.05,27.09,409643,0
2011-07-21,27.13,27.89,26.67,26.97,347835,0
2011-07-22,27.15,28.37,26.91,28.27,380300,0
2011-07-25,27.79,27.79,26.74,26.96,452886,0
2011-07-26,26.58,27.03,26.47,26.57,288476,0
2011-07-27,26.43,26.51,25.38,26.07,464013,0
2011-07-28,26.17,26.58,25.75,26.11,363329,0
2011-07-29,25.67,26.39,25.24,25.96,331783,0
2011-08-01,26.5,26.82,25.9,26.4,296344,0
2011-08-02,26.37,27.17,26.11,26.27,456145,0
2011-08-03,26.15,27.06,22.31,23.04,1058569,0
2011-08-04,22.65,23.03,20.64,20.72,740087,0
2011-08-05,21.38,22.02,19.86,20.06,1220937,0
2011-08-08,19.17,19.27,17.46,18.3,1287468,0
2011-08-09,18.83,19.5,16.81,18.44,1044457,0
2011-08-10,17.76,18.64,17.32,17.88,1382550,0
2011-08-11,18.03,21.49,17.89,20.69,980307,0
2011-08-12,19.03,21.76,19.03,20.55,377665,0
2011-08-15,20.73,21.83,20.56,21.54,361555,0
2011-08-16,21.15,21.27,20,20.37,930724,0
2011-08-17,20.65,20.98,19.85,19.99,533712,0
2011-08-18,19.16,19.28,16.97,17.57,1446564,0
2011-08-19,17.26,17.84,16.59,16.73,616669,0
2011-08-22,17.3,17.54,15.55,15.95,1150687,0
2011-08-23,16.1,17.33,16,17.25,422840,0
2011-08-24,17.5,17.77,16.95,17.7,318862,0
2011-08-25,17.92,18.48,16.5,16.76,478487,0
2011-08-26,16.49,17.35,16.18,16.94,467562,0
2011-08-29,17.26,18.15,16.96,18.11,323166,0
2011-08-30,18.01,18.88,17.71,18.69,355383,0
2011-08-31,18.87,19.33,17.96,18.56,387854,0
2011-09-01,18.25,18.84,18.01,18.43,454850,0
2011-09-02,18.36,18.66,17.62,18.14,335949,0
2011-09-06,17.89,18.21,17.14,18.1,651677,0
2011-09-07,18.16,19.99,18.16,19.56,381741,0
2011-09-08,19.58,20.79,19.08,19.46,857206,0
2011-09-09,19.11,19.61,18.54,18.84,483076,0
2011-09-12,18.37,19.15,18.34,18.99,497663,0
2011-09-13,19.13,20.61,19.06,20.17,644417,0
2011-09-14,20.35,20.79,19.3,20.47,376134,0
2011-09-15,20.88,21.84,20.68,21.58,325470,0
2011-09-16,21.83,22.53,20.64,21.1,1477755,0
2011-09-19,20.57,21.96,19.96,21.41,514925,0
2011-09-20,21.54,21.88,21,21.3,427743,0
2011-09-21,21.3,22.53,20.15,20.34,621755,0
2011-09-22,19.48,19.99,17.55,18.41,706546,0
2011-09-23,18.29,18.77,16.85,17.29,481104,0
2011-09-26,17.42,17.94,16.03,17.27,669985,0
2011-09-27,17.8,19.79,17.8,18.62,691055,0
2011-09-28,18.67,18.85,16.69,16.74,497006,0
2011-09-29,16.83,17.48,16.83,17.45,743713,0
2011-09-30,17.21,17.59,16.9,16.99,737118,0
2011-10-03,16.31,17.46,15.27,15.3,572884,0
2011-10-04,14.91,16.89,14.14,16.74,645925,0
2011-10-05,16.87,18.21,15.95,17.55,646271,0
2011-10-06,17.52,18.54,16.9,18.35,346759,0
2011-10-07,18.37,18.87,17.11,18.35,510609,0
2011-10-10,18.81,20.69,17.7,19.8,404704,0
2011-10-11,19.53,21.5,19.04,21.12,479271,0
2011-10-12,21.36,23.31,21.34,22.62,601798,0
2011-10-13,22.33,22.5,20.93,21.98,466480,0
2011-10-14,22.48,24.14,21.8,23.56,380743,0
2011-10-17,23.64,24.54,22.46,22.62,290530,0
2011-10-18,22.72,23.79,21.14,23.63,534392,0
2011-10-19,23.51,23.86,21.42,22,363643,0
2011-10-20,20.56,23.43,20.56,23.25,508380,0
2011-10-21,23.63,24.19,22.55,23.26,320877,0
2011-10-24,22.92,25.79,22.92,24.72,320533,0
2011-10-25,24.58,25.14,23.19,23.31,364864,0
2011-10-26,23.77,24.03,22.35,23.73,337973,0
2011-10-27,24.94,26.98,24.29,26.94,713463,0
2011-10-28,26.63,27.13,25.74,26.13,307169,0
2011-10-31,26.21,26.43,24.38,24.41,221881,0
2011-11-01,23.1,24.99,22.5,24.04,414168,0
2011-11-02,25.89,27.36,24.51,27.2,1277469,0
2011-11-03,29,29.98,27.19,27.51,914856,0
2011-11-04,27.51,29.1,27.51,28.65,476805,0
2011-11-07,29.41,29.63,27.88,28.6,187456,0
2011-11-08,28.99,29.07,26.6,28.71,456899,0
2011-11-09,27.43,28.73,26.22,26.25,770583,0
2011-11-10,26.85,29.2,26.83,29.12,500831,0
2011-11-11,29.42,30.09,28.06,29.98,416204,0
2011-11-14,29.6,29.94,28.71,29.63,308528,0
2011-11-15,28.81,29.3,28.15,28.99,1237617,0
2011-11-16,28.48,29.7,28.28,29.04,3574602,0
2011-11-17,29.41,29.69,27.58,27.87,1182838,0
2011-11-18,28.36,28.8,27.78,28.39,458604,0
2011-11-21,27.55,28.58,26.92,28.45,472377,0
2011-11-22,28.34,29.12,27.78,28.84,313750,0
2011-11-23,28.04,28.04,26.68,27,466647,0
2011-11-25,26.77,27.56,26.77,26.93,163264,0
2011-11-28,27.46,29.53,27.46,29.13,680093,0
2011-11-29,28.94,29.29,28.5,29.02,419022,0
2011-11-30,29.94,31.53,29.4,31.28,948704,0
2011-12-01,31.31,32.1,30.67,30.89,809706,0
2011-12-02,31.46,31.65,30.76,31.29,372392,0
2011-12-05,31.75,32.07,31.23,31.91,358874,0
2011-12-06,32.06,33.48,31.31,32.88,393250,0
2011-12-07,32.55,32.62,30.08,30.3,548256,0
2011-12-08,30.17,30.62,29.06,29.7,381671,0
2011-12-09,29.69,31.73,29.55,31.5,273234,0
2011-12-12,30.69,30.76,29.06,30,441500,0
2011-12-13,30.48,31.75,29.23,29.58,381954,0
2011-12-14,29.32,29.35,27.2,27.62,619546,0
2011-12-15,28.14,28.49,26.82,27.43,436776,0
2011-12-16,27.81,29.93,27.74,29.21,1626481,0
2011-12-19,29.52,30.1,28.07,28.32,285907,0
2011-12-20,28.6,30.11,28.6,30.03,334931,0
2011-12-21,30.11,30.42,28.65,30.2,346110,0
2011-12-22,30.31,31.1,29.79,30.42,217236,0
2011-12-23,30.55,30.55,29.51,30.4,186842,0
2011-12-27,30.6,31.14,29.7,30.83,178409,0
2011-12-28,30.53,30.85,29.2,29.5,177031,0
2011-12-29,29.23,30.28,28.34,29.89,233049,0
2011-12-30,29.46,30.32,29.38,29.41,245342,0
2012-01-03,30.5,31.4,29.91,31.23,376382,0
2012-01-04,30.84,31.35,29.77,31.27,373323,0
2012-01-05,30.81,32.21,30.45,31.92,334256,0
2012-01-06,31.77,33.38,31.08,32.64,553992,0
2012-01-09,32.65,33.3,32.15,32.39,493785,0
2012-01-10,33.2,33.95,31.6,31.99,486190,0
2012-01-11,32.1,32.41,31.43,31.56,263407,0
2012-01-12,31.77,32.9,31.51,32.27,397486,0
2012-01-13,31.75,31.89,30.83,31.55,230309,0
2012-01-17,32.34,32.35,31.44,31.72,210557,0
2012-01-18,31.81,33.67,31.69,32.93,496697,0
2012-01-19,33.28,33.72,32.55,32.7,212468,0
2012-01-20,32.5,33.2,31.95,32.17,254387,0
2012-01-23,31.77,34,31.77,33.81,313749,0
2012-01-24,33.53,35.45,33.14,34.32,1088257,0
2012-01-25,34.18,34.82,33.53,34.42,374151,0
2012-01-26,34.68,35.33,33.39,33.59,321144,0
2012-01-27,33.83,34.16,33.39,33.98,197941,0
2012-01-30,33.49,34.5,32.9,33.95,269891,0
2012-01-31,34.54,35.67,33.35,35.13,478127,0
2012-02-01,35.65,36.17,34.21,34.91,595506,0
2012-02-02,35.15,35.57,33.9,34.78,441599,0
2012-02-03,35.48,36.39,35.03,36.23,341820,0
2012-02-06,35.3,36.31,34.86,36.19,433984,0
2012-02-07,36.07,36.92,35.28,36.71,447690,0
2012-02-08,36.97,38,35.37,36.11,785437,0
2012-02-09,36.7,36.75,35.2,35.74,321462,0
2012-02-10,35.12,35.17,34.25,34.85,542885,0
2012-02-13,35.26,36.49,34.3,35.47,459038,0
2012-02-14,35.72,36.12,34.75,36.03,834567,0
2012-02-15,36.33,37.19,35.59,36.32,614037,0
2012-02-16,36.18,37.98,36.18,37.75,539793,0
2012-02-17,38.24,38.68,36.53,36.66,686603,0
2012-02-21,36.96,37.54,36.37,36.81,524464,0
2012-02-22,36.78,37.14,36.15,36.9,525943,0
2012-02-23,37.04,37.82,36.16,37.77,354966,0
2012-02-24,38.12,38.92,37.43,38.32,349497,0
2012-02-27,38.02,38.08,37.08,37.44,247283,0
2012-02-28,37.29,38.42,36.57,36.8,400869,0
2012-02-29,36.88,37.46,34.5,34.56,708817,0
2012-03-01,34.85,35.89,34.17,35.06,536493,0
2012-03-02,34.9,35.53,34.02,34.07,387432,0
2012-03-05,33.84,33.84,32.37,33,728582,0
2012-03-06,32.23,33.88,31.78,33.7,638013,0
2012-03-07,33.92,34.96,33.63,34.66,313448,0
2012-03-08,35.23,36.21,34.53,35.08,481388,0
2012-03-09,34.88,35.65,34,35.44,840492,0
2012-03-12,35.09,35.47,34.54,35.32,592185,0
2012-03-13,35.82,36.35,35.11,35.95,471933,0
2012-03-14,35.6,36.41,35.47,35.82,524225,0
2012-03-15,35.72,36.58,35.62,36.03,286043,0
2012-03-16,36.08,36.96,36.08,36.8,393259,0
2012-03-19,36.63,37.04,35.83,37.03,639740,0
2012-03-20,36.57,36.95,36,36.49,319932,0
2012-03-21,36.57,37.12,36.24,36.86,422026,0
2012-03-22,36.06,36.35,35.25,35.76,393480,0
2012-03-23,35.75,37.84,35.38,37.73,585189,0
2012-03-26,38,38.57,37.26,37.76,379675,0
2012-03-27,36.97,37.7,36.82,36.95,316842,0
2012-03-28,36.66,36.84,35.43,36.81,444804,0
2012-03-29,36.33,36.69,35.33,36.01,320884,0
2012-03-30,36.36,37.555,36.34,36.95,584342,0
2012-04-02,36.85,38.64,36.57,38.39,431699,0
2012-04-03,38.07,38.63,37.64,38.55,302083,0
2012-04-04,38.36,38.41,37.1,37.37,290023,0
2012-04-05,37.34,39.18,37.34,37.55,288754,0
2012-04-09,36.8,37.53,36.17,36.85,364581,0
2012-04-10,36.7,37.4,34.97,35.27,485114,0
2012-04-11,35.8,36,34.27,35,660981,0
2012-04-12,35.13,37.3,35.13,36.93,424587,0
2012-04-13,36.57,37.09,36.29,36.42,490132,0
2012-04-16,36.52,37.11,34.89,35.24,322906,0
2012-04-17,35.51,36.56,35.16,36.22,706074,0
2012-04-18,36.05,36.56,35.82,36.2,278321,0
2012-04-19,36.23,36.33,35.01,35.69,388065,0
2012-04-20,36.4,36.55,34.86,35.01,563561,0
2012-04-23,34.16,35.14,33.29,34.5,930428,0
2012-04-24,34.69,34.98,33.8,34.09,582692,0
2012-04-25,34.62,36.55,34.39,36.36,504383,0
2012-04-26,36.29,38,35.97,37.08,463304,0
2012-04-27,37.29,37.56,36.09,36.12,460584,0
2012-04-30,36,36.22,35.01,35.88,411133,0
2012-05-01,35.97,36.75,35.19,35.84,259319,0
2012-05-02,35.46,35.79,34.64,34.77,410782,0
2012-05-03,34.69,35.03,32.76,32.9,940125,0
2012-05-04,31.24,32.53,29.61,32.19,1615535,0
2012-05-07,32.13,32.9,31.68,32.2,579248,0
2012-05-08,31.7,31.7,28.99,30.79,893564,0
2012-05-09,30.19,30.75,29.42,30.05,881253,0
2012-05-10,30.31,31.9,30.22,30.44,712737,0
2012-05-11,30.06,31.3,29.42,29.68,298348,0
2012-05-14,29.21,30.01,28.67,29.29,465686,0
2012-05-15,29.42,30.17,28.93,29.38,752587,0
2012-05-16,29.48,30.33,29.03,29.5,492939,0
2012-05-17,29.6,30.32,29.05,29.35,928866,0
2012-05-18,29.33,29.62,28.47,29.12,533737,0
2012-05-21,29.28,31.47,28.86,30.9,695782,0
2012-05-22,30.82,31.46,29.79,30.21,312709,0
2012-05-23,29.67,29.67,27.73,29.33,697479,0
2012-05-24,29.49,29.61,28.02,28.47,385063,0
2012-05-25,28.29,28.72,27.65,28.34,514595,0
2012-05-29,29.05,30.32,28.95,30.28,711011,0
2012-05-30,29.75,29.75,27.95,28.18,321535,0
2012-05-31,28.36,28.706,26.63,28.03,491669,0
2012-06-01,27.1,27.83,25.47,25.66,821169,0
2012-06-04,25.71,26.17,24.91,25.81,588425,0
2012-06-05,25.58,26.93,25.58,26.92,471361,0
2012-06-06,26.93,28.65,26.88,28.22,652299,0
2012-06-07,28.79,29.81,27.34,27.5,420243,0
2012-06-08,27.31,27.54,26.11,26.65,321287,0
2012-06-11,27.12,27.63,25.82,25.89,481147,0
2012-06-12,26.14,26.45,24.97,26,462989,0
2012-06-13,25.86,26.18,23.9,23.99,566027,0
2012-06-14,24.1,25.13,23.69,24.41,510972,0
2012-06-15,24.37,24.78,24.11,24.5,648543,0
2012-06-18,24.33,24.71,23.88,24.03,610112,0
2012-06-19,24.29,25.4,24.23,25.02,570355,0
2012-06-20,24.97,25.43,24.31,24.57,785924,0
2012-06-21,24.62,24.71,22.36,22.58,933955,0
2012-06-22,22.88,24.23,22.76,24.17,1718585,0
2012-06-25,23.66,23.97,22.63,22.95,388948,0
2012-06-26,23,23.6,22.71,23.36,691676,0
2012-06-27,23.37,24.45,23.35,24.38,562679,0
2012-06-28,24.13,24.97,23.57,24.4,439166,0
2012-06-29,25.2,25.95,24.66,25.54,573737,0
2012-07-02,25.54,26.04,24.84,25.79,522081,0
2012-07-03,25.93,28.96,25.93,28.58,565619,0
2012-07-05,28.44,28.75,27,27.32,551779,0
2012-07-06,26.87,27.38,26,26.59,434635,0
2012-07-09,26.41,27.77,26.32,27.3,542188,0
2012-07-10,27.45,27.83,26.18,26.45,471383,0
2012-07-11,26.61,26.97,25.89,26.52,373223,0
2012-07-12,26.03,26.42,24.88,26.02,394127,0
2012-07-13,26.16,26.99,25.98,26.39,327538,0
2012-07-16,26.25,28.23,26.18,27.34,477400,0
2012-07-17,27.43,27.765,26.39,27.57,487554,0
2012-07-18,27.82,29.31,27.81,28.4,568999,0
2012-07-19,28.48,28.89,28.1,28.31,542643,0
2012-07-20,27.88,28.9,27.5,28.2,450331,0
2012-07-23,27.26,27.39,26.57,27.03,470685,0
2012-07-24,27.11,27.88,25.63,25.92,377438,0
2012-07-25,26.11,26.46,25.17,25.98,325000,0
2012-07-26,26.58,26.65,25.48,26,186707,0
2012-07-27,26.17,27.46,25.69,26.7,384576,0
2012-07-30,26.67,27.05,26,26.9,191147,0
2012-07-31,26.92,28,26.35,26.4,374633,0
2012-08-01,26.62,27.81,26.57,27.22,367723,0
2012-08-02,26.61,27.26,26.184,26.78,464226,0
2012-08-03,24.44,27.19,24.08,27.07,1554833,0
2012-08-06,27.21,28.39,27.21,28.13,408100,0
2012-08-07,28.37,29.87,27.99,28.29,637492,0
2012-08-08,28.13,28.73,27.154,27.57,287119,0
2012-08-09,27.67,28.69,27.394,28.48,236066,0
2012-08-10,28.29,28.39,27.6,28.01,250760,0
2012-08-13,27.94,27.97,26.95,27.68,259543,0
2012-08-14,28.02,29.04,27.61,28.95,345507,0
2012-08-15,28.99,29.71,28.19,28.68,502340,0
2012-08-16,28.59,29.12,28.062,28.87,405590,0
2012-08-17,28.83,29.38,28.6,28.75,354460,0
2012-08-20,28.74,30.05,28.54,29.71,544778,0
2012-08-21,29.86,29.95,28.86,29.09,235389,0
2012-08-22,28.96,29.28,28.28,28.94,205675,0
2012-08-23,28.93,28.94,27.58,27.73,375862,0
2012-08-24,27.54,27.96,27.06,27.61,213849,0
2012-08-27,27.76,28.45,27.55,28.14,342731,0
2012-08-28,28.24,29.68,28.09,29.63,500727,0
2012-08-29,29.59,29.82,28.55,28.57,195871,0
2012-08-30,28.29,28.65,27.37,27.9,259302,0
2012-08-31,28.23,28.89,27.76,28.74,418251,0
2012-09-04,28.88,29.81,28.07,28.9,266948,0
2012-09-05,28.73,29.45,28.33,28.54,435328,0
2012-09-06,28.88,31.25,28.6,30.67,522472,0
2012-09-07,31.09,31.98,30.805,31.81,568276,0
2012-09-10,31.79,32.65,31.45,31.57,363352,0
2012-09-11,31.77,32.045,31.28,31.73,235483,0
2012-09-12,31.97,32.29,31.22,31.78,238663,0
2012-09-13,31.76,34.55,31.04,33.46,644830,0
2012-09-14,33.63,34.84,33.39,34.61,792179,0
2012-09-17,34.32,34.5,33.09,33.44,389300,0
2012-09-18,33.12,33.27,32.44,32.65,304823,0
2012-09-19,32.25,32.25,30.67,30.77,973238,0
2012-09-20,29.95,30.14,29.22,29.28,4974380,0
2012-09-21,29.7,29.85,29.41,29.53,1431796,0
2012-09-24,29.31,29.695,28.84,29.16,626500,0
2012-09-25,29.75,30.17,29.26,29.38,1159068,0
2012-09-26,29.26,29.5,28.61,29.12,1242060,0
2012-09-27,29.34,30.06,29.11,30.06,761193,0
2012-09-28,29.72,30.235,29.72,30.12,1655338,0
2012-10-01,30.27,30.76,30.13,30.38,651408,0
2012-10-02,30.57,30.57,29.9,30.5,382432,0
2012-10-03,30.39,30.545,29.05,29.62,516505,0
2012-10-04,29.84,30,29.21,29.58,214806,0
2012-10-05,29.69,29.898,29.03,29.2,472001,0
2012-10-08,28.93,29.24,28.65,29.16,339225,0
2012-10-09,29.16,29.86,29,29.16,232738,0
2012-10-10,29.11,29.4,28.09,28.21,495504,0
2012-10-11,28.75,29.12,28.05,28.12,449504,0
2012-10-12,28.38,28.49,27.3,27.73,517081,0
2012-10-15,27.88,27.92,27.23,27.89,496909,0
2012-10-16,28.06,28.5,27.65,28.2,223830,0
2012-10-17,28.21,29.06,28.1,28.74,397980,0
2012-10-18,28.73,28.75,27.76,28.01,550147,0
2012-10-19,27.78,28.18,26.81,26.99,533359,0
2012-10-22,27.18,27.18,26.27,26.51,331183,0
2012-10-23,26.05,26.54,25.83,26.34,274585,0
2012-10-24,26.77,26.9,25.85,25.89,477112,0
2012-10-25,26.29,26.29,25.45,25.92,337716,0
2012-10-26,25.9,26.11,25.54,26.02,406239,0
2012-10-31,25.38,25.5,24.11,24.63,1934053,0
2012-11-01,24.59,26.05,24.32,25.83,793832,0
2012-11-02,25.95,26.21,25.26,25.26,488036,0
2012-11-05,25.3,25.96,25.02,25.78,427346,0
2012-11-06,25.52,25.615,23.8,25.28,2007648,0
2012-11-07,24.17,24.94,24.13,24.448,871612,0
2012-11-08,24.38,24.9,23.99,24.66,786179,0
2012-11-09,24.27,25.49,24.21,24.66,470589,0
2012-11-12,24.97,25.42,24.66,24.87,436876,0
2012-11-13,24.57,25.3,24.52,25.27,557310,0
2012-11-14,25.35,25.35,24.59,24.97,836741,0
2012-11-15,25.03,25.28,23.34,23.44,777380,0
2012-11-16,23.42,23.6,22.51,23.14,1259800,0
2012-11-19,23.55,24.22,23.55,24.08,512601,0
2012-11-20,23.82,24.18,23.21,23.65,365133,0
2012-11-21,23.71,23.935,23.39,23.62,213948,0
2012-11-23,23.77,24.581,23.77,24.15,119366,0
2012-11-26,24.02,24.278,23.5,23.64,335157,0
2012-11-27,23.6,23.89,23.25,23.41,447707,0
2012-11-28,23.205,24.19,22.681,24.095,338724,0
2012-11-29,24.38,24.884,23.87,24,462372,0
2012-11-30,24.09,24.284,23.475,23.49,523991,0
2012-12-03,23.63,23.63,22.68,22.7,784554,0
2012-12-04,22.6,23,22.5,22.66,454393,0
2012-12-05,22.9,23.16,22.78,22.98,519077,0
2012-12-06,22.96,23.22,22.74,23.14,474448,0
2012-12-07,23.31,24.48,23.14,24.2,489686,0
2012-12-10,24.09,24.537,24.04,24.28,578296,0
2012-12-11,24.76,25.04,24.47,25,429096,0
2012-12-12,24.98,25.634,24.924,25.55,561038,0
2012-12-13,25.42,25.67,25.01,25.14,423679,0
2012-12-14,24.99,25.2,24.76,24.89,324680,0
2012-12-17,24.95,25.14,24.56,25.02,382764,0
2012-12-18,24.98,26.5,24.98,26.18,281336,0
2012-12-19,26.33,27,25.63,26.097,450480,0
2012-12-20,26.05,26.13,24.77,25.161,396773,0
2012-12-21,24.88,25.25,24.575,25.24,947045,0
2012-12-24,25.18,25.6,24.55,24.56,102013,0
2012-12-26,24.77,25.17,24.4,24.73,168673,0
2012-12-27,24.76,24.76,23.73,24.32,332320,0
2012-12-28,24.1,24.59,23.82,24.07,357768,0
2012-12-31,24.24,25.06,23.755,25.01,290523,0
2013-01-02,26.286,26.286,25.21,25.87,568756,0
2013-01-03,25.88,26.16,25.68,25.91,489600,0
2013-01-04,25.96,26.65,25.91,26.15,420810,0
2013-01-07,25.83,26.14,24.92,25.079,450606,0
2013-01-08,25.07,25.42,24.77,24.9,444428,0
2013-01-09,24.84,25.01,24.24,24.34,428247,0
2013-01-10,24.69,25.92,24.5,25.69,729001,0
2013-01-11,25.28,25.875,25.28,25.61,310734,0
2013-01-14,25.54,26.2,25.47,25.59,286268,0
2013-01-15,25.52,25.97,25.22,25.59,333366,0
2013-01-16,25.58,26.11,25.39,25.98,434646,0
2013-01-17,26.04,26.39,25.56,26.05,223688,0
2013-01-18,26.05,26.17,25.3,25.7,847441,0
2013-01-22,25.62,26.11,25.41,26.01,598732,0
2013-01-23,26.01,26.23,25.76,25.93,704436,0
2013-01-24,26.13,26.72,25.86,26.13,384374,0
2013-01-25,26.17,26.295,25.69,25.83,442873,0
2013-01-28,25.77,26.11,25.63,25.66,338449,0
2013-01-29,25.62,25.99,25.36,25.7,366362,0
2013-01-30,26.54,27.59,26.36,26.61,1565430,0
2013-01-31,26.46,26.83,26.11,26.59,577402,0
2013-02-01,26.61,27.07,26.57,27,488594,0
2013-02-04,26.61,26.96,26.04,26.11,594651,0
2013-02-05,26.38,26.89,26.025,26.72,569064,0
2013-02-06,26.81,26.94,26.32,26.71,542794,0
2013-02-07,26.81,26.815,25.8,25.85,287505,0
2013-02-08,25.65,26.59,25.6,26.38,345059,0
2013-02-11,26.31,26.31,25.43,25.59,399754,0
2013-02-12,25.62,25.75,24.58,24.82,641429,0
2013-02-13,24.75,24.82,23.68,24.01,2401425,0
2013-02-14,23.92,24.73,23.24,24.52,1039193,0
2013-02-15,24.59,25.3,24.25,24.47,750828,0
2013-02-19,24.5,25.18,24.422,25.16,581332,0
2013-02-20,25.12,25.12,24.44,24.5,512696,0
2013-02-21,24.45,24.51,23.646,24.09,611250,0
2013-02-22,23.81,25.05,23.65,24.78,1791649,0
2013-02-25,25.1,25.53,24.33,24.44,972822,0
2013-02-26,24.47,24.75,23.5,24.59,686738,0
2013-02-27,24.55,25.33,24.48,25.05,400702,0
2013-02-28,25.15,25.215,24.59,24.75,431093,0
2013-03-01,24.81,24.81,24.04,24.43,637355,0
2013-03-04,24.27,24.43,23.38,23.47,760468,0
2013-03-05,23.72,23.81,23.035,23.45,727040,0
2013-03-06,23.52,23.96,23.29,23.54,456990,0
2013-03-07,23.61,24.77,23.2,24.66,322639,0
2013-03-08,24.82,25.37,24.61,25.26,433664,0
2013-03-11,25.04,25.43,24.75,25.3,277291,0
2013-03-12,25.5,25.67,24.98,25.63,364901,0
2013-03-13,25.64,25.84,25.25,25.6,313800,0
2013-03-14,25.75,26.79,25.48,26.77,602706,0
2013-03-15,26.8,27.24,26.51,26.87,891259,0
2013-03-18,26.7,27.08,26.36,26.57,467607,0
2013-03-19,26.72,26.72,25.125,25.49,756545,0
2013-03-20,25.64,26,25.24,25.6,913834,0
2013-03-21,25.6,25.923,25.1,25.15,599542,0
2013-03-22,25.35,25.35,24.49,24.66,517696,0
2013-03-25,24.87,24.93,24.27,24.45,891696,0
2013-03-26,24.56,24.77,24.31,24.56,682710,0
2013-03-27,24.29,24.8,24.16,24.77,489856,0
2013-03-28,24.83,25.06,24.6,24.61,503280,0
2013-04-01,24.55,24.94,24.04,24.49,648630,0
2013-04-02,24.58,24.63,23.97,24.1,423431,0
2013-04-03,24.17,24.17,23.53,23.78,739246,0
2013-04-04,23.74,24.07,23.4,24.05,509468,0
2013-04-05,23.7,24.26,23.56,24.17,494583,0
2013-04-08,24.33,24.78,24.2,24.75,641227,0
2013-04-09,24.79,25.06,24.55,24.9,645451,0
2013-04-10,24.99,25.49,24.81,25.4,537744,0
2013-04-11,25.25,25.59,24.89,25.02,916332,0
2013-04-12,24.93,25.29,24.56,24.92,688541,0
2013-04-15,24.81,24.82,23.31,23.42,999426,0
2013-04-16,23.58,23.89,23.22,23.44,1151907,0
2013-04-17,23.06,23.08,22.24,22.41,911008,0
2013-04-18,22.49,23.35,22.48,23.13,973826,0
2013-04-19,23.27,23.27,22.29,22.67,989770,0
2013-04-22,22.78,23.1,22.31,22.9,471620,0
2013-04-23,23.17,23.36,22.52,22.72,752287,0
2013-04-24,22.67,23.06,22.63,22.99,696027,0
2013-04-25,23.14,23.78,22.95,23.45,705560,0
2013-04-26,23.44,23.63,22.5,22.83,623869,0
2013-04-29,23,23.77,22.88,23.75,394328,0
2013-04-30,23.71,23.92,23.21,23.72,371763,0
2013-05-01,23.53,24,22.78,23.69,1407721,0
2013-05-02,23.76,24.8,23.46,24.68,1129283,0
2013-05-03,25.03,25.44,24.42,25.3,1400082,0
2013-05-06,25.48,26.62,25.435,26.51,910143,0
2013-05-07,26.7,27.34,26.37,27,723998,0
2013-05-08,27.18,27.61,26.74,27.3,639941,0
2013-05-09,27.27,27.285,26.63,26.71,591689,0
2013-05-10,26.71,27.27,26.22,26.99,505959,0
2013-05-13,26.97,27.03,26.59,26.95,419184,0
2013-05-14,27.12,27.67,27.07,27.33,628908,0
2013-05-15,27.2,27.65,26.2,26.55,1149164,0
2013-05-16,26.5,26.64,26.13,26.25,604094,0
2013-05-17,26.52,26.83,26.34,26.5,693146,0
2013-05-20,26.5,27.18,26.25,27.06,647225,0
2013-05-21,27.19,27.65,26.93,26.94,701047,0
2013-05-22,27,27.71,26.65,26.71,817465,0
2013-05-23,26.01,26.49,24.78,26.33,1126324,0
2013-05-24,26.12,26.39,25.6,26.35,412887,0
2013-05-28,27.08,27.49,26.185,27.12,428477,0
2013-05-29,26.94,27.47,26.64,27,362315,0
2013-05-30,27.01,27.02,25.7,26.14,1351151,0
2013-05-31,25.96,26.16,25.18,25.19,608476,0
2013-06-03,25.49,26.45,25.06,25.87,559539,0
2013-06-04,25.85,26.23,25.31,25.76,277871,0
2013-06-05,25.65,25.725,25.16,25.17,310813,0
2013-06-06,25.2,25.86,24.89,25.35,275097,0
2013-06-07,25.5,25.84,25.26,25.39,207611,0
2013-06-10,25.33,25.45,24.89,25.35,269465,0
2013-06-11,24.87,25.975,24.11,24.59,385036,0
2013-06-12,24.85,25.36,24.21,24.43,448256,0
2013-06-13,24.31,24.81,24.22,24.76,202576,0
2013-06-14,24.75,25.2,24.27,24.28,168469,0
2013-06-17,24.64,24.928,24.28,24.43,151772,0
2013-06-18,24.43,24.99,24.307,24.97,247053,0
2013-06-19,25.05,25.7,24.91,25.39,329645,0
2013-06-20,25.08,25.08,24.21,24.71,469560,0
2013-06-21,24.81,24.92,24.15,24.42,461750,0
2013-06-24,23.9,24.22,23.07,23.48,447971,0
2013-06-25,24.05,24.3,23.45,24.17,390669,0
2013-06-26,24.38,24.86,23.87,24.2,1244954,0
2013-06-27,24.12,24.432,23.98,24.28,367234,0
2013-06-28,24.04,24.85,24.04,24.57,822996,0
2013-07-01,24.94,25.59,24.59,25.265,593385,0
2013-07-02,25.02,25.81,25.02,25.76,449174,0
2013-07-03,25.78,26.53,25.71,26.5,366673,0
2013-07-05,26.92,26.93,26.32,26.89,496033,0
2013-07-08,26.95,27.02,26.27,26.37,746324,0
2013-07-09,26.49,27.04,26.338,26.72,331607,0
2013-07-10,26.85,27.185,26.73,26.86,394502,0
2013-07-11,27.22,27.22,25.97,26.75,458091,0
2013-07-12,26.59,26.805,26.36,26.62,203881,0
2013-07-15,26.59,26.59,25.67,25.84,402264,0
2013-07-16,25.87,25.95,25.24,25.65,526744,0
2013-07-17,25.6,25.995,25.53,25.81,411692,0
2013-07-18,25.93,26.8,25.72,26.8,656645,0
2013-07-19,26.8,27.63,26.63,27.42,560665,0
2013-07-22,27.45,27.52,26.95,27.41,290774,0
2013-07-23,27.28,27.57,26.89,27.08,285526,0
2013-07-24,27.15,27.16,26.08,26.43,266581,0
2013-07-25,26.36,26.92,25.92,26.2,383925,0
2013-07-26,25.9,26.36,25.76,26.02,297734,0
2013-07-29,26.04,26.31,25.83,25.99,236493,0
2013-07-30,26.02,26.02,25.3,25.97,300084,0
2013-07-31,25.93,26.58,25.93,26.49,266367,0
2013-08-01,26.71,28.87,26.55,27.5,925099,0
2013-08-02,27.29,27.49,25.582,25.79,2068869,0
2013-08-05,25.84,26.44,25.43,25.59,849022,0
2013-08-06,25.52,25.663,24.65,25.14,654664,0
2013-08-07,25.03,25.082,24.5,24.7,420223,0
2013-08-08,24.99,25.06,24.27,24.71,646531,0
2013-08-09,24.7,24.865,24.36,24.66,410838,0
2013-08-12,24.65,25.23,24.37,25.01,417121,0
2013-08-13,25.02,25.38,24.53,25.17,292661,0
2013-08-14,25.08,25.21,24.73,24.85,225253,0
2013-08-15,24.76,24.82,24.45,24.67,477026,0
2013-08-16,24.57,24.96,24.305,24.82,267881,0
2013-08-19,24.76,25.07,24.33,24.36,263689,0
2013-08-20,24.3,25.07,23.9,23.93,592131,0
2013-08-21,23.83,24.54,23.83,24.07,602782,0
2013-08-22,24.27,24.95,24.04,24.81,642521,0
2013-08-23,24.84,24.96,24.51,24.84,322348,0
2013-08-26,24.88,25.17,24.37,24.4,299003,0
2013-08-27,24.21,24.5,23.75,23.89,785419,0
2013-08-28,24.01,24.44,23.72,23.87,633727,0
2013-08-29,23.82,24.01,23.42,23.55,391171,0
2013-08-30,23.604,23.604,23.25,23.3,297497,0
2013-09-03,23.47,24.02,23.31,23.49,442262,0
2013-09-04,23.46,23.99,23.35,23.98,377279,0
2013-09-05,24,24.46,24,24.29,285759,0
2013-09-06,24.48,24.92,24.25,24.33,443842,0
2013-09-09,24.4,24.77,24.35,24.56,310475,0
2013-09-10,24.63,24.75,24.13,24.49,168097,0
2013-09-11,24.39,24.7,24.12,24.62,232224,0
2013-09-12,24.61,24.68,24.02,24.5,360105,0
2013-09-13,23,23.49,22.64,23.3,1682002,0
2013-09-16,23.5,23.81,23.2,23.25,603435,0
2013-09-17,23.26,23.87,23.26,23.81,280022,0
2013-09-18,24.08,24.72,23.97,24.2,612499,0
2013-09-19,24.63,25.98,24.415,25.32,946088,0
2013-09-20,25.39,25.77,24.41,24.65,1055698,0
2013-09-23,25.91,26.03,25.12,25.51,1129196,0
2013-09-24,25.52,26.39,25.17,25.95,925400,0
2013-09-25,26.14,26.61,25.66,26.32,639015,0
2013-09-26,26.51,26.82,26.28,26.38,658400,0
2013-09-27,26.22,26.7,26.11,26.33,405283,0
2013-09-30,26.54,26.68,26.02,26.28,425100,0
2013-10-01,26.6,28.7,26.44,28.67,1407800,0
2013-10-02,28.57,29.24,28.17,29.1,1293700,0
2013-10-03,29.09,29.68,28.99,29.36,1185600,0
2013-10-04,29.44,30.33,29.16,30.06,827900,0
2013-10-07,29.55,29.96,29.07,29.11,769400,0
2013-10-08,29.74,29.81,28.5,28.68,727100,0
2013-10-09,28.85,28.85,27.71,27.85,792809,0
2013-10-10,28.19,29.25,28,29.11,642208,0
2013-10-11,28.77,29.3,28.52,28.84,670672,0
2013-10-14,28.61,29.24,28.5,29.04,357312,0
2013-10-15,29.05,29.65,28.55,28.89,753325,0
2013-10-16,29.28,30.22,29.03,30.14,1073300,0
2013-10-17,30.09,30.87,29.64,30.35,859300,0
2013-10-18,30.64,31.27,30.36,31.08,842400,0
2013-10-21,31,31.67,30.33,30.51,1209605,0
2013-10-22,30.79,31.1,29.63,29.72,900200,0
2013-10-23,29.51,29.67,28.53,28.847,838010,0
2013-10-24,28.85,30.29,28.56,30.22,680700,0
2013-10-25,30.34,30.71,29.73,30.04,433187,0
2013-10-28,30.05,30.31,29.32,29.41,638700,0
2013-10-29,29.41,29.83,29.36,29.44,488200,0
2013-10-30,29.51,30.21,28.05,28.23,994600,0
2013-10-31,28.16,29,27.76,28.15,648305,0
2013-11-01,28.06,28.59,27.1,28.44,930100,0
2013-11-04,28.63,29.98,28.63,29.94,832567,0
2013-11-05,29.63,29.93,29.02,29.03,460100,0
2013-11-06,29.35,29.82,28.03,28.24,642200,0
2013-11-07,28.47,29.83,27.15,27.78,1313000,0
2013-11-08,25.07,25.62,22.77,25.11,5382200,0
2013-11-11,24.43,25.04,24.05,24.49,1833915,0
2013-11-12,24.25,24.47,23.27,23.42,1431900,0
2013-11-13,23.29,24.39,23.12,23.82,1430800,0
2013-11-14,23.79,24.13,23.45,23.88,969800,0
2013-11-15,23.99,24.16,23.39,23.51,930700,0
2013-11-18,23.53,23.67,23.25,23.43,1284200,0
2013-11-19,23.42,23.7,22.83,22.92,970356,0
2013-11-20,23.03,23.53,22.55,22.81,736900,0
2013-11-21,22.89,23.57,22.82,23.51,672600,0
2013-11-22,23.36,23.7,22.8,22.96,550584,0
2013-11-25,22.95,22.98,21.17,21.82,1983100,0
2013-11-26,21.7,22.02,21.04,21.28,1219900,0
2013-11-27,21.21,21.46,20.8,21.08,852500,0
2013-11-29,21.07,21.45,20.86,21.19,312200,0
2013-12-02,21.1,21.2,20.17,20.34,931100,0
2013-12-03,20.34,20.75,20.15,20.33,708589,0
2013-12-04,20.31,20.88,20.25,20.42,917700,0
2013-12-05,20.31,20.38,19.77,19.93,814700,0
2013-12-06,20.23,20.36,19.15,19.24,951100,0
2013-12-09,19.26,19.46,18.73,19.31,689679,0
2013-12-10,19.33,20.14,19.31,19.54,932900,0
2013-12-11,19.47,19.47,18.89,19.03,925500,0
2013-12-12,19.04,19.43,18.9,19.31,749442,0
2013-12-13,19.27,19.41,18.66,19.34,545300,0
2013-12-16,19.28,19.38,18.75,19.09,978191,0
2013-12-17,18.98,19.22,18.77,19.18,1238400,0
2013-12-18,19.15,19.49,18.7,18.79,1048800,0
2013-12-19,18.57,19.15,18.25,19.1,776600,0
2013-12-20,19.02,19.62,18.86,19.09,946200,0
2013-12-23,19.23,19.55,18.99,18.99,438300,0
2013-12-24,18.96,19.36,18.7,19.13,274291,0
2013-12-26,19.11,19.49,18.99,19,562723,0
2013-12-27,19.16,19.52,18.84,19.41,446500,0
2013-12-30,19.35,19.79,19.1,19.2,631200,0
2013-12-31,19.15,19.49,18.86,19.3,677500,0
2014-01-02,19.17,19.3,18.6,18.8,738865,0
2014-01-03,18.74,19.035,18.5,18.91,634171,0
2014-01-06,19,19.08,18.5,18.51,905100,0
2014-01-07,18.62,19.02,18.42,18.62,671300,0
2014-01-08,18.62,19.27,18.56,19.21,1167100,0
2014-01-09,19.3,19.9,19.12,19.4,1143100,0
2014-01-10,19.36,20.04,19.14,19.77,1156000,0
2014-01-13,19.67,20.05,18.33,18.46,1336900,0
2014-01-14,18.48,19,18.36,18.81,935100,0
2014-01-15,18.78,19.13,18.77,19.01,643900,0
2014-01-16,19.03,19.7,19.03,19.41,797623,0
2014-01-17,19.38,19.51,19.17,19.23,556800,0
2014-01-21,19.27,20.55,19.19,20.29,991700,0
2014-01-22,20.37,21.19,20.28,20.69,844300,0
2014-01-23,20.69,21.08,20.26,20.42,847900,0
2014-01-24,20.34,20.39,19.9,20.32,765700,0
2014-01-27,20.45,20.63,19.91,20.33,617500,0
2014-01-28,20.5,20.98,20.25,20.79,864100,0
2014-01-29,20.54,20.72,19.76,20.23,1031800,0
2014-01-30,20.34,21.22,20.22,20.97,928700,0
2014-01-31,20.74,20.75,19.59,20.09,1257200,0
2014-02-03,19.803,20.195,18.74,19.05,1221917,0
2014-02-04,19.53,19.57,18.92,19.14,934401,0
2014-02-05,18.83,19.68,18.694,19.43,1029388,0
2014-02-06,19.52,20.25,19.25,20.23,807815,0
2014-02-07,20.175,20.3,19.018,19.35,891229,0
2014-02-10,19.11,19.34,18.82,19.24,547978,0
2014-02-11,19.23,19.72,19.03,19.48,388276,0
2014-02-12,19.306,20.25,19.306,19.83,439860,0
2014-02-13,20.84,20.84,19.8,20.24,540566,0
2014-02-14,21,21.41,20.18,20.51,1637479,0
2014-02-18,20.59,21.84,20.442,21.09,980303,0
2014-02-19,20.95,21.32,20.66,20.96,890475,0
2014-02-20,21.01,21.42,20.45,20.65,870538,0
2014-02-21,20.74,21.02,20.49,20.65,829878,0
2014-02-24,20.68,21.94,20.63,21.46,1306982,0
2014-02-25,22.12,23.93,20.84,21.14,2830723,0
2014-02-26,20.98,21.75,20.4,21.24,1618948,0
2014-02-27,21.16,22.11,20.88,21.69,1019059,0
2014-02-28,21.65,22.42,21.4,22.27,739227,0
2014-03-03,22.09,23.17,21.87,22.35,1229427,0
2014-03-04,22.47,23.15,22.24,23.06,827987,0
2014-03-05,22.98,23.35,22.44,22.94,952937,0
2014-03-06,22.97,23.47,22.67,23.08,919702,0
2014-03-07,23.94,24,22.71,23.08,1266247,0
2014-03-10,23.25,23.38,22.36,22.37,847365,0
2014-03-11,22.31,22.58,20.96,21,1409613,0
2014-03-12,20.92,21.05,20.35,20.98,1451946,0
2014-03-13,21.82,21.98,20.45,20.66,1622791,0
2014-03-14,20.52,21.04,20.49,20.74,490049,0
2014-03-17,20.79,21.2,20.23,20.7,569816,0
2014-03-18,20.7,21.535,20.7,21.25,798819,0
2014-03-19,21.33,21.38,20.77,20.94,549329,0
2014-03-20,20.9,21.37,20.36,21.02,629989,0
2014-03-21,21.03,21.23,20.59,20.78,886553,0
2014-03-24,20.95,21.21,20.2,20.9,805373,0
2014-03-25,20.99,21.27,20.62,20.94,587971,0
2014-03-26,21.09,21.31,20.31,20.39,539300,0
2014-03-27,20.37,20.54,19.92,20.38,1471778,0
2014-03-28,20.64,21.37,20.39,21.01,1040891,0
2014-03-31,21.14,21.25,20.585,20.91,670283,0
2014-04-01,20.96,21.37,20.74,20.86,1094633,0
2014-04-02,20.93,22.14,20.77,21.8,1448119,0
2014-04-03,21.89,22.51,21.8,22.11,1269432,0
2014-04-04,22.3,22.47,21.31,21.54,799522,0
2014-04-07,21.44,21.52,20.19,20.56,739705,0
2014-04-08,20.63,21.01,20.368,21,855632,0
2014-04-09,21.12,21.16,20.27,20.95,978237,0
2014-04-10,21.08,21.08,20.27,20.44,1127387,0
2014-04-11,20.4,20.62,20.12,20.18,866531,0
2014-04-14,20.35,20.67,19.48,19.49,1259691,0
2014-04-15,19.47,19.88,18.81,19.07,1767326,0
2014-04-16,19.2,19.41,18.83,19.15,1322197,0
2014-04-17,19.2,19.739,19.152,19.51,1335767,0
2014-04-21,19.52,20.11,19.4,19.62,1574471,0
2014-04-22,19.68,19.94,19.56,19.87,1151939,0
2014-04-23,19.91,20.13,19.64,19.77,1241025,0
2014-04-24,19.89,20.37,19.7,19.93,1075786,0
2014-04-25,19.85,20.2,19.6,19.63,1176054,0
2014-04-28,19.66,20.06,19.46,19.69,1065902,0
2014-04-29,19.78,20.67,19.57,20.26,1088745,0
2014-04-30,20.14,20.8,19.9,20.75,1047485,0
2014-05-01,20.76,20.968,20.32,20.71,1277954,0
2014-05-02,20.76,21.03,20.56,20.7,700031,0
2014-05-05,20.57,20.85,20.26,20.58,515270,0
2014-05-06,20.44,20.72,20.31,20.445,464589,0
2014-05-07,20.6,20.62,19.93,20.5,1105785,0
2014-05-08,20.45,20.63,19.855,19.89,1516562,0
2014-05-09,19.04,19.115,18.41,19.04,2382424,0
2014-05-12,19.05,19.29,18.77,18.84,1084807,0
2014-05-13,18.82,18.96,18.53,18.83,1161033,0
2014-05-14,18.9,18.9,18.3,18.31,881116,0
2014-05-15,18.25,18.35,17.59,18.2,1244293,0
2014-05-16,18.25,18.41,17.92,18.39,615382,0
2014-05-19,18.58,18.86,18.445,18.84,586270,0
2014-05-20,18.67,18.7,18.15,18.19,765433,0
2014-05-21,18.34,18.67,18.09,18.2,1052022,0
2014-05-22,18.12,18.86,18.03,18.42,811952,0
2014-05-23,18.49,18.84,18.39,18.74,855035,0
2014-05-27,18.79,19.12,18.53,19.04,728580,0
2014-05-28,18.98,19.46,18.72,19.36,807913,0
2014-05-29,19.47,19.66,19.215,19.65,785169,0
2014-05-30,19.64,19.745,19.32,19.52,902123,0
2014-06-02,19.42,19.61,19.13,19.37,664962,0
2014-06-03,19.66,19.89,19.25,19.78,849121,0
2014-06-04,19.75,19.77,19.35,19.62,787376,0
2014-06-05,19.56,19.86,19.46,19.82,533291,0
2014-06-06,19.47,20.2,19.47,20.11,944471,0
2014-06-09,20.08,20.82,19.91,20.63,926530,0
2014-06-10,20.77,21.21,20.52,21.19,697000,0
2014-06-11,21.1,21.815,21.03,21.43,1106184,0
2014-06-12,21.6,22.23,21.33,21.43,1144013,0
2014-06-13,21.52,21.98,21.237,21.94,626068,0
2014-06-16,21.94,22.28,21.75,22.19,439522,0
2014-06-17,22.01,22.14,21.5,21.85,629350,0
2014-06-18,22.02,22.16,21.56,21.88,564369,0
2014-06-19,21.96,22.19,21.58,22.09,581339,0
2014-06-20,22.18,22.52,22.01,22.45,940468,0
2014-06-23,22.51,23.04,22.45,23,732948,0
2014-06-24,22.9,22.98,21.36,21.36,955214,0
2014-06-25,21.36,22.18,21.14,22.16,661025,0
2014-06-26,22.18,22.21,21.65,22.01,397309,0
2014-06-27,21.89,22.3,21.83,22.1,864172,0
2014-06-30,22.13,22.88,22.05,22.73,653681,0
2014-07-01,22.59,23,22.538,22.68,570013,0
2014-07-02,22.74,22.86,21.96,22.32,618900,0
2014-07-03,22.42,22.64,22.06,22.52,249659,0
2014-07-07,22.46,22.484,21.91,21.91,509144,0
2014-07-08,21.9,21.986,21.44,21.64,942500,0
2014-07-09,21.83,22.542,21.75,22.49,726481,0
2014-07-10,22.52,22.53,21.43,21.99,1000764,0
2014-07-11,22.02,22.03,21.27,21.6,810860,0
2014-07-14,21.83,22.07,21.59,21.69,386456,0
2014-07-15,21.72,21.74,20.34,20.69,1002909,0
2014-07-16,20.88,21.31,20.57,21.11,485194,0
2014-07-17,21.16,21.69,20.5,20.6,538171,0
2014-07-18,20.78,21.19,20.6,21.18,615106,0
2014-07-21,21.06,21.99,20.93,21.83,765761,0
2014-07-22,21.93,22.6,21.734,22.29,1012361,0
2014-07-23,22.3,22.97,21.98,22.92,831768,0
2014-07-24,22.94,23.07,22.53,22.76,460000,0
2014-07-25,22.58,22.61,21.85,22.02,536195,0
2014-07-28,21.95,21.96,21.25,21.68,539989,0
2014-07-29,21.63,22.28,21.5,21.69,631852,0
2014-07-30,21.83,22.08,21.45,21.92,591550,0
2014-07-31,21.75,21.75,20.95,21.04,585168,0
2014-08-01,21.02,21.02,20.01,20.64,945811,0
2014-08-04,20.69,20.94,20.08,20.84,1273443,0
2014-08-05,20.59,20.68,17.75,18,4050507,0
2014-08-06,17.61,18.13,17.53,17.71,1173450,0
2014-08-07,17.8,18.05,17.3,17.5,1132015,0
2014-08-08,17.53,18.17,17.51,18.03,2077184,0
2014-08-11,18.11,18.38,17.805,17.82,795234,0
2014-08-12,17.8,17.8,17.32,17.56,1360380,0
2014-08-13,17.64,17.85,17.48,17.53,956525,0
2014-08-14,17.56,18.03,17.37,17.53,967598,0
2014-08-15,17.65,17.79,17.33,17.7,1156754,0
2014-08-18,17.79,18,17.645,17.85,602675,0
2014-08-19,17.88,18.1,17.4,17.51,1055384,0
2014-08-20,17.5,17.615,17.3,17.5,1011405,0
2014-08-21,17.54,18.31,17.2,18.19,866776,0
2014-08-22,18.08,18.43,18.03,18.23,1002943,0
2014-08-25,18.31,18.34,17.97,18.23,777467,0
2014-08-26,18.35,18.55,18.06,18.08,954493,0
2014-08-27,18.1,18.25,17.79,17.87,459304,0
2014-08-28,17.83,17.87,17.6,17.79,597137,0
2014-08-29,17.82,17.94,17.51,17.88,1117383,0
2014-09-02,17.86,17.878,17.12,17.14,1189438,0
2014-09-03,17.3,17.58,16.96,16.99,1040267,0
2014-09-04,17,17.3,16.24,16.48,1384219,0
2014-09-05,16.45,17.2,16.4,17.17,1319602,0
2014-09-08,17.1,17.15,16.44,16.65,872526,0
2014-09-09,16.65,16.95,16.11,16.24,690380,0
2014-09-10,16.19,16.585,15.637,16.5,742496,0
2014-09-11,16.31,16.524,16,16.42,901710,0
2014-09-12,16.45,16.5,16.01,16.21,754167,0
2014-09-15,16.16,16.35,15.82,16.11,1198016,0
2014-09-16,16.43,16.73,16.25,16.49,1112423,0
2014-09-17,16.51,16.71,16.06,16.13,867843,0
2014-09-18,16.14,16.21,15.67,15.93,1073163,0
2014-09-19,15.95,16.08,15.251,15.46,1386048,0
2014-09-22,15.33,15.4,14.8,14.99,827665,0
2014-09-23,14.9,15.58,14.88,15.15,779458,0
2014-09-24,15.18,15.93,14.86,15.52,1310231,0
2014-09-25,15.49,16.14,14.69,14.95,1211972,0
2014-09-26,14.95,15.21,14.7,14.98,890958,0
2014-09-29,14.67,15.11,14.43,15.05,1153705,0
2014-09-30,15.22,15.25,14.3,14.5,1016197,0
2014-10-01,14.58,14.88,13.88,13.95,1051118,0
2014-10-02,13.83,14.17,13.14,13.9,1185007,0
2014-10-03,14.02,14.038,13.42,13.45,848419,0
2014-10-06,13.66,14.15,13.29,13.82,1406717,0
2014-10-07,13.63,13.95,13.28,13.3,1151120,0
2014-10-08,13.16,13.45,12.31,13.41,1604844,0
2014-10-09,13.39,13.39,12.4,12.51,1288523,0
2014-10-10,12.44,12.78,11.847,11.98,1849627,0
2014-10-13,11.88,12.3,10.79,10.86,1825839,0
2014-10-14,11.33,11.59,10.25,10.47,2022084,0
2014-10-15,10.26,11.13,9.87,11.105,2192133,0
2014-10-16,10.96,12.38,10.65,12.2,2369018,0
2014-10-17,12.68,12.75,10.96,11.19,2266039,0
2014-10-20,11.12,11.395,10.38,10.83,1127702,0
2014-10-21,10.95,11.47,10.76,11.13,1415482,0
2014-10-22,11.14,11.53,10.01,10.06,1529328,0
2014-10-23,10.21,10.65,10.06,10.23,2089749,0
2014-10-24,10.16,10.17,9.48,9.75,2730991,0
2014-10-27,9.51,9.69,9.13,9.29,2512782,0
2014-10-28,9.39,9.67,9.06,9.66,1316306,0
2014-10-29,9.81,10.22,9.78,10.04,1378261,0
2014-10-30,9.92,10.2,9.23,9.74,1223849,0
2014-10-31,9.76,9.93,9.07,9.9,1464120,0
2014-11-03,9.9,10.4,9.42,9.44,1467982,0
2014-11-04,9.31,9.31,8.48,8.8,1376703,0
2014-11-05,8.95,9.47,8.71,9.1,1553646,0
2014-11-06,9.29,9.29,8.329,8.85,2512380,0
2014-11-07,8.83,10.97,8.83,10.73,2611774,0
2014-11-10,10.76,11.54,10.34,10.61,1762858,0
2014-11-11,10.61,11.23,10.32,11.05,1299764,0
2014-11-12,10.86,12.16,10.6,11.94,2114181,0
2014-11-13,11.75,11.93,11.17,11.46,1336884,0
2014-11-14,11.49,13.32,11.49,13,1548623,0
2014-11-17,12.63,12.814,11.51,11.57,1098236,0
2014-11-18,12.28,12.28,10.98,11.19,1220964,0
2014-11-19,11.15,11.615,10.5,10.62,921128,0
2014-11-20,10.6,11.75,10.56,11.74,1103637,0
2014-11-21,12.17,13.25,12.03,12.79,1914201,0
2014-11-24,12.8,12.92,11.61,11.88,1241325,0
2014-11-25,11.98,12.25,11.27,11.72,809633,0
2014-11-26,11.55,11.75,11.2,11.41,835276,0
2014-11-28,10.16,10.73,9.69,9.72,972130,0
2014-12-01,9.26,9.81,7.93,8.29,2921855,0
2014-12-02,8.29,8.64,7.84,7.97,2611190,0
2014-12-03,8.07,8.56,7.81,8.06,1661154,0
2014-12-04,7.97,7.97,7.25,7.36,1019259,0
2014-12-05,7.36,7.45,6.605,7.01,1776518,0
2014-12-08,6.53,6.8,6.01,6.05,1836300,0
2014-12-09,6.02,6.57,5.91,6.49,1546214,0
2014-12-10,6.35,6.35,5.79,6.05,1131581,0
2014-12-11,5.78,6.0899,5.56,5.57,2076110,0
2014-12-12,5.5,5.69,5.14,5.16,1516839,0
2014-12-15,5.2,5.42,4.56,4.57,2696353,0
2014-12-16,4.29,5.12,4.28,4.68,3210219,0
2014-12-17,4.73,5.87,4.7,5.69,5552819,0
2014-12-18,6.39,6.73,5.55,5.86,2866448,0
2014-12-19,6.12,6.96,5.76,6.87,5717173,0
2014-12-22,6.87,7.04,6.46,6.75,1691091,0
2014-12-23,6.85,7.15,6.57,7.09,2374999,0
2014-12-24,6.94,7,6.42,6.98,1146020,0
2014-12-26,6.98,7.59,6.69,6.98,1485532,0
2014-12-29,7.18,7.23,6.32,6.5,1981822,0
2014-12-30,6.5,6.63,6.2,6.37,920147,0
2014-12-31,6.25,6.44,6,6.39,2163278,0
2015-01-02,6.33,6.57,6.03,6.38,946603,0
2015-01-05,6.15,6.33,5.51,5.62,2152135,0
2015-01-06,5.61,5.77,5.15,5.5,1450204,0
2015-01-07,5.55,5.58,5.1,5.32,1118701,0
2015-01-08,5.39,5.5799,5.15,5.29,2296678,0
2015-01-09,5.32,5.75,5.18,5.54,1383707,0
2015-01-12,5.26,5.53,5.01,5.28,1068162,0
2015-01-13,5.22,5.51,5.11,5.22,1234070,0
2015-01-14,5.26,5.6,5.1,5.56,1957754,0
2015-01-15,5.73,5.74,5.25,5.29,1109966,0
2015-01-16,5.37,6,5.28,5.99,1774132,0
2015-01-20,5.6,6.32,5.5,6.26,1727202,0
2015-01-21,6.34,6.695,6.2,6.64,1619449,0
2015-01-22,6.65,6.69,6.09,6.54,1152178,0
2015-01-23,6.49,6.63,6.3,6.41,1254771,0
2015-01-26,6.46,6.9099,6.18,6.66,902287,0
2015-01-27,6.58,7.27,6.5,7.17,1417943,0
2015-01-28,7.14,7.17,6.2,6.46,1091776,0
2015-01-29,6.51,6.64,5.81,6.61,1554101,0
2015-01-30,6.51,6.76,6.05,6.27,1281509,0
2015-02-02,6.47,7.34,6.32,7.22,1736701,0
2015-02-03,7.08,7.8,7.02,7.57,2568202,0
2015-02-04,7.39,7.39,6.8,7.32,1919451,0
2015-02-05,7.55,7.87,7.33,7.7,1741587,0
2015-02-06,7.8,8.05,7.61,7.74,1389832,0
2015-02-09,7.68,8.31,7.68,7.9,1088018,0
2015-02-10,7.7,7.95,7.22,7.47,1611741,0
2015-02-11,7.15,8.38,7,8.29,1276655,0
2015-02-12,8.45,9.152,7.83,7.88,2705774,0
2015-02-13,8.29,8.445,7.96,8.15,1132083,0
2015-02-17,8.36,8.65,8.05,8.64,2123895,0
2015-02-18,8.3,8.53,7.91,8,1535900,0
2015-02-19,7.63,7.86,7.5,7.6,1647346,0
2015-02-20,7.35,7.44,7.08,7.2,2078008,0
2015-02-23,7.12,7.26,6.85,6.99,1010797,0
2015-02-24,7.09,7.49,6.92,7.49,1739734,0
2015-02-25,7.45,7.645,7.25,7.44,1321182,0
2015-02-26,7.26,7.85,6.96,7.64,2121584,0
2015-02-27,7.72,7.84,7.43,7.73,1916078,0
2015-03-02,8.02,8.02,7.32,7.62,1094300,0
2015-03-03,8.14,8.14,7.65,8.07,1423700,0
2015-03-04,8.34,8.34,7.43,7.8,1245600,0
2015-03-05,7.67,7.74,7.38,7.41,921900,0
2015-03-06,7.22,7.51,7.07,7.08,842500,0
2015-03-09,7.06,7.23,6.46,6.61,1303500,0
2015-03-10,6.5,6.77,6.36,6.67,1091000,0
2015-03-11,6.61,6.84,6.39,6.53,893500,0
2015-03-12,6.61,6.72,6.41,6.66,852400,0
2015-03-13,6.51,6.67,6.34,6.62,1011300,0
2015-03-16,6.57,6.72,6.17,6.7,830400,0
2015-03-17,6.55,6.72,6.2,6.37,1421800,0
2015-03-18,6.24,7.13,6.09,6.97,1116600,0
2015-03-19,6.75,6.93,6.49,6.74,1389100,0
2015-03-20,6.84,6.96,6.37,6.48,6436900,0
2015-03-23,6.59,6.89,6.41,6.64,1756400,0
2015-03-24,6.65,7.11,6.63,7.03,1135200,0
2015-03-25,7.09,7.69,7.04,7.68,1345300,0
2015-03-26,7.8,8.07,7.24,7.42,1074500,0
2015-03-27,7.23,7.51,7,7.04,1220600,0
2015-03-30,7,7.05,6.53,6.78,1542000,0
2015-03-31,6.68,6.78,6.2288,6.59,1606507,0
2015-04-01,6.44,7.23,6.44,7.12,1992500,0
2015-04-02,7.07,7.54,6.96,7.33,1171400,0
2015-04-06,7.38,8.4,7.37,8.27,1924900,0
2015-04-07,8.15,8.7,7.95,8.33,1556271,0
2015-04-08,8.32,8.49,7.61,7.62,1170600,0
2015-04-09,7.75,8.33,7.7,8.27,1055648,0
2015-04-10,8.37,8.39,7.99,8.02,1104100,0
2015-04-13,8.16,8.3,7.98,8.18,795200,0
2015-04-14,8.19,8.39,8.18,8.28,1165000,0
2015-04-15,8.39,9.572,8.21,9.47,2460798,0
2015-04-16,9.27,9.45,8.85,9.17,1708248,0
2015-04-17,9.1,9.33,8.68,8.83,1162400,0
2015-04-20,8.92,9.22,8.84,8.97,1216122,0
2015-04-21,8.98,9.1,8.34,8.45,1047814,0
2015-04-22,8.54,8.728,8.09,8.15,970128,0
2015-04-23,8.23,8.69,8.22,8.34,987100,0
2015-04-24,8.33,8.46,7.92,7.98,1253568,0
2015-04-27,7.94,8.22,7.74,7.78,684200,0
2015-04-28,7.8,8.495,7.8,8.28,1220726,0
2015-04-29,8.25,8.94,8.11,8.79,1327600,0
2015-04-30,8.8,8.92,8.43,8.77,1225300,0
2015-05-01,8.74,8.83,8.31,8.66,1013300,0
2015-05-04,8.65,8.86,8.35,8.54,1088700,0
2015-05-05,8.7,8.86,8.19,8.48,1983600,0
2015-05-06,8.24,8.61,8.05,8.31,871469,0
2015-05-07,8.31,8.36,7.508,7.8,1719490,0
2015-05-08,7.86,7.92,7.62,7.71,1387400,0
2015-05-11,7.81,7.88,7.46,7.49,825100,0
2015-05-12,7.54,7.775,7.43,7.69,634317,0
2015-05-13,7.85,7.85,7.43,7.73,964784,0
2015-05-14,7.76,7.78,7.27,7.45,1096600,0
2015-05-15,7.33,7.56,7.21,7.51,680926,0
2015-05-18,7.45,7.51,7.13,7.27,893939,0
2015-05-19,7.15,7.27,6.91,7.16,1094549,0
2015-05-20,7.22,7.23,6.83,6.96,1167674,0
2015-05-21,7.05,7.26,7.03,7.2,774800,0
2015-05-22,7.07,7.28,6.94,7.25,1041700,0
2015-05-26,7.16,7.18,6.92,7.01,659675,0
2015-05-27,7,7.15,6.86,6.97,752600,0
2015-05-28,6.94,7.03,6.55,6.65,794307,0
2015-05-29,6.68,7.1,6.65,7.01,1308200,0
2015-06-01,7.06,7.1,6.745,6.89,819952,0
2015-06-02,6.94,7.2,6.82,7.07,541374,0
2015-06-03,7,7.21,6.85,6.87,534300,0
2015-06-04,6.81,7.05,6.71,6.99,1090300,0
2015-06-05,6.9,7.15,6.81,6.87,667700,0
2015-06-08,6.87,6.99,6.66,6.72,367400,0
2015-06-09,6.82,7.08,6.75,6.76,657641,0
2015-06-10,6.89,7.3,6.89,7.28,927685,0
2015-06-11,7.28,7.28,6.81,6.84,494696,0
2015-06-12,6.77,6.84,6.64,6.7,793400,0
2015-06-15,6.65,6.87,6.59,6.75,618000,0
2015-06-16,6.75,6.96,6.7,6.92,476200,0
2015-06-17,7.04,7.09,6.79,6.89,605500,0
2015-06-18,6.94,7.02,6.72,6.85,610700,0
2015-06-19,6.73,6.86,6.53,6.59,1371600,0
2015-06-22,6.59,6.65,6.35,6.56,1084400,0
2015-06-23,6.52,6.82,6.41,6.77,688503,0
2015-06-24,6.72,6.91,6.68,6.75,466300,0
2015-06-25,6.61,6.75,6.54,6.61,546700,0
2015-06-26,6.57,6.81,6.47,6.8,1285200,0
2015-06-29,6.74,6.74,6.58,6.69,621400,0
2015-06-30,6.78,6.91,6.67,6.85,936112,0
2015-07-01,6.82,6.95,6.15,6.18,872500,0
2015-07-02,6.2,6.4,6.06,6.09,455700,0
2015-07-06,5.94,6.01,5.72,5.86,588500,0
2015-07-07,5.87,6.3,5.78,6.08,788600,0
2015-07-08,6.03,6.2,5.66,5.71,721600,0
2015-07-09,5.82,5.98,5.55,5.58,976300,0
2015-07-10,5.68,5.82,5.35,5.41,655000,0
2015-07-13,5.35,5.52,5.19,5.47,535300,0
2015-07-14,5.37,5.73,5.36,5.7,729704,0
2015-07-15,5.63,5.775,5.4,5.5,471462,0
2015-07-16,5.49,5.62,5.11,5.22,710100,0
2015-07-17,5.2,5.25,4.97,4.99,866600,0
2015-07-20,4.99,5,4.74,4.86,742100,0
2015-07-21,4.81,5.1,4.67,4.67,1314000,0
2015-07-22,4.61,4.61,4.27,4.37,783900,0
2015-07-23,4.42,4.47,4.15,4.45,1022700,0
2015-07-24,4.54,4.73,4.31,4.55,1736700,0
2015-07-27,4.5,4.5,4.1,4.18,678600,0
2015-07-28,4.13,4.28,4.04,4.26,1318400,0
2015-07-29,4.23,4.43,4.18,4.25,779600,0
2015-07-30,4.23,4.34,4.02,4.09,1493300,0
2015-07-31,4.13,4.24,3.84,3.89,908100,0
2015-08-03,3.84,3.94,3.65,3.69,716301,0
2015-08-04,3.72,3.8,3.3,3.44,931800,0
2015-08-05,3.46,3.53,2.98,3.12,1258900,0
2015-08-06,2.9,2.9,1.86,2.38,5636584,0
2015-08-07,2.33,2.78,2.33,2.77,1174100,0
2015-08-10,2.82,3.03,2.55,3.03,1786500,0
2015-08-11,2.94,3,2.61,2.875,1028926,0
2015-08-12,2.84,3,2.64,2.78,1149600,0
2015-08-13,2.72,2.96,2.6,2.79,1069600,0
2015-08-14,2.84,2.85,2.65,2.69,344400,0
2015-08-17,2.69,2.75,2.63,2.67,294200,0
2015-08-18,2.68,2.79,2.55,2.76,577000,0
2015-08-19,2.74,2.77,2.38,2.49,534300,0
2015-08-20,2.48,2.58,2.31,2.31,669600,0
2015-08-21,2.25,2.38,2.01,2.02,1182000,0
2015-08-24,1.95,2.09,1.8382,1.91,1476832,0
2015-08-25,2.01,2.1,1.7,1.71,1280200,0
2015-08-26,1.8,1.87,1.65,1.71,858000,0
2015-08-27,1.76,2.15,1.73,2.05,1329800,0
2015-08-28,2.05,2.43,2,2.17,1526900,0
2015-08-31,2.17,2.64,2.03,2.56,1004100,0
2015-09-01,2.42,2.49,2.27,2.3,2058800,0
2015-09-02,2.27,2.45,2.13,2.43,1214000,0
2015-09-03,2.42,2.62,2.32,2.43,943100,0
2015-09-04,2.35,2.52,2.32,2.44,568600,0
2015-09-08,2.52,2.71,2.45,2.58,1212300,0
2015-09-09,2.54,2.76,2.45,2.54,845600,0
2015-09-10,2.52,2.65,2.44,2.61,926581,0
2015-09-11,2.55,2.65,2.55,2.63,549400,0
2015-09-14,2.6,2.64,2.37,2.38,272600,0
2015-09-15,2.36,2.44,2.32,2.43,514200,0
2015-09-16,2.47,3.02,2.47,2.79,1715200,0
2015-09-17,2.8,2.85,2.59,2.6,1111367,0
2015-09-18,2.5,2.61,2.39,2.42,1876400,0
2015-09-21,2.52,2.53,2.36,2.38,646000,0
2015-09-22,2.31,2.56,2.25,2.47,734900,0
2015-09-23,2.5,2.5052,2.1901,2.22,748062,0
2015-09-24,2.2,2.29,2.04,2.29,549042,0
2015-09-25,2.32,2.32,2.08,2.18,540700,0
2015-09-28,2.13,2.16,1.96,1.97,915244,0
2015-09-29,1.95,2.05,1.89,1.98,409800,0
2015-09-30,1.97,2.08,1.87,1.87,657500,0
2015-10-01,1.94,2.15,1.9,1.97,566200,0
2015-10-02,1.93,2.32,1.93,2.17,1007400,0
2015-10-05,2.19,2.56,2.19,2.49,778346,0
2015-10-06,2.51,2.9,2.42,2.8,1102900,0
2015-10-07,2.86,3.07,2.51,2.99,2573228,0
2015-10-08,2.94,3.08,2.78,2.97,1021300,0
2015-10-09,2.9,3.18,2.89,3,1712500,0
2015-10-12,2.97,2.98,2.58,2.58,600981,0
2015-10-13,2.51,2.67,2.4,2.43,720800,0
2015-10-14,2.42,2.59,2.37,2.54,553500,0
2015-10-15,2.48,2.69,2.34,2.69,653200,0
2015-10-16,2.72,2.72,2.51,2.68,413800,0
2015-10-19,2.61,2.67,2.34,2.59,879240,0
2015-10-20,2.56,2.7,2.54,2.59,381100,0
2015-10-21,2.54,2.55,2.38,2.5,417600,0
2015-10-22,2.52,2.64,2.38,2.46,564200,0
2015-10-23,2.44,2.56,2.34,2.48,422500,0
2015-10-26,2.45,2.48,2.23,2.38,587600,0
2015-10-27,2.32,2.32,2.05,2.13,852300,0
2015-10-28,2.16,2.36,2.09,2.33,649900,0
2015-10-29,2.32,2.53,2.25,2.38,664400,0
2015-10-30,2.38,2.38,2.18,2.36,1081900,0
2015-11-02,2.36,2.76,2.32,2.76,1047371,0
2015-11-03,2.63,3.19,2.61,2.82,2177808,0
2015-11-04,2.82,3.1,2.72,2.74,1236058,0
2015-11-05,2.91,2.95,2.62,2.64,829500,0
2015-11-06,2.6,2.73,2.53,2.63,706300,0
2015-11-09,2.6,2.74,2.38,2.53,1232652,0
2015-11-10,2.5,2.62,2.41,2.52,4714100,0
2015-11-11,2.56,2.67,2.37,2.44,591800,0
2015-11-12,2.36,2.48,2.2,2.2,823300,0
2015-11-13,2.2,2.29,2.11,2.25,647500,0
2015-11-16,2.25,2.55,2.25,2.51,649100,0
2015-11-17,2.51,2.57,2.33,2.36,497400,0
2015-11-18,2.37,2.5,2.3,2.4,754300,0
2015-11-19,2.34,2.4,2.23,2.31,461100,0
2015-11-20,2.28,2.33,2.19,2.24,498200,0
2015-11-23,2.23,2.35,2.2,2.27,308900,0
2015-11-24,2.3,2.49,2.3,2.44,623700,0
2015-11-25,2.4,2.5,2.3,2.42,377600,0
2015-11-27,2.37,2.46,2.24,2.29,260200,0
2015-11-30,2.35,2.39,2.22,2.23,935900,0
2015-12-01,2.24,2.35,2.17,2.28,934505,0
2015-12-02,2.21,2.33,2.13,2.16,803518,0
2015-12-03,2.17,2.32,2.12,2.17,545321,0
2015-12-04,2.12,2.17,1.95,2.01,779900,0
2015-12-07,1.86,1.97,1.65,1.68,1012400,0
2015-12-08,1.62,1.71,1.52,1.52,869446,0
2015-12-09,1.55,1.73,1.54,1.6,642500,0
2015-12-10,1.59,1.75,1.52,1.69,539400,0
2015-12-11,1.67,1.76,1.58,1.61,442700,0
2015-12-14,1.61,1.62,1.47,1.49,744549,0
2015-12-15,1.52,1.57,1.43,1.46,565100,0
2015-12-16,1.48,1.54,1.38,1.43,365900,0
2015-12-17,1.45,1.52,1.29,1.31,615300,0
2015-12-18,1.33,1.5,1.23,1.45,2078000,0
2015-12-21,1.46,1.69,1.4,1.63,999200,0
2015-12-22,1.6,1.925,1.5883,1.76,902634,0
2015-12-23,1.78,2.07,1.78,2.03,1000600,0
2015-12-24,2.04,2.17,1.99,2.1,283643,0
2015-12-28,2.02,2.08,1.9,1.99,902402,0
2015-12-29,2.04,2.05,1.9,1.96,544474,0
2015-12-30,1.9,1.99,1.79,1.8,534221,0
2015-12-31,1.8,1.88,1.77,1.84,409987,0
2016-01-04,1.86,1.94,1.71,1.76,482019,0
2016-01-05,1.75,1.75,1.5801,1.66,710661,0
2016-01-06,1.64,1.64,1.515,1.52,407835,0
2016-01-07,1.5,1.52,1.33,1.335,603442,0
2016-01-08,1.35,1.4,1.2201,1.27,1957988,0
2016-01-11,1.26,1.27,1,1,1026969,0
2016-01-12,1.08,1.147,0.8703,0.9122,723603,0
2016-01-13,0.94,0.976,0.86,0.9101,525025,0
2016-01-14,0.93,1,0.86,0.8911,876161,0
2016-01-15,0.85,1,0.805,0.9375,1158319,0
2016-01-19,0.95,0.96,0.82,0.85,406700,0
2016-01-20,0.78,0.855,0.75,0.7801,606577,0
2016-01-21,0.79,1.0599,0.7827,0.9328,799831,0
2016-01-22,1.01,1.2499,1.01,1.1,907361,0
2016-01-25,1.04,1.04,0.91,0.9217,478397,0
2016-01-26,0.91,1.03,0.88,1,315981,0
2016-01-27,0.95,1.17,0.94,1.07,626289,0
2016-01-28,1.15,1.29,1.105,1.13,680630,0
2016-01-29,1.13,1.29,1.13,1.29,444831,0
2016-02-01,1.3,1.3,1.02,1.05,726934,0
2016-02-02,0.98,1,0.9101,0.95,289356,0
2016-02-03,1,1.12,0.9601,1.1,655247,0
2016-02-04,1.13,1.22,1.01,1.07,455690,0
2016-02-05,1.05,1.095,0.99,0.99,240268,0
2016-02-08,0.99,0.99,0.86,0.8997,282608,0
2016-02-09,0.891,0.9292,0.8,0.8884,437644,0
2016-02-10,0.86,0.9,0.8001,0.8302,316081,0
2016-02-11,0.81,0.98,0.8,0.88,233486,0
2016-02-12,0.97,1.05,0.902,0.9299,276545,0
2016-02-16,0.95,1.04,0.812,0.8698,330559,0
2016-02-17,0.8825,0.98,0.8771,0.914,268872,0
2016-02-18,0.92,0.9499,0.85,0.86,375764,0
2016-02-19,0.84,0.86,0.76,0.7601,504694,0
2016-02-22,0.8,0.86,0.8,0.8001,410267,0
2016-02-23,0.78,0.8791,0.6529,0.6901,813105,0
2016-02-24,0.67,0.7387,0.63,0.6701,247574,0
2016-02-25,0.6628,0.7446,0.6012,0.6601,540522,0
2016-02-26,0.69,0.74,0.6701,0.7116,214242,0
2016-02-29,0.7,0.7888,0.7,0.7539,407102,0
2016-03-01,0.75,0.884,0.73,0.884,501099,0
2016-03-02,0.85,0.9298,0.8,0.9199,618747,0
2016-03-03,0.95,1.14,0.86,1.11,1762254,0
2016-03-04,1.1,1.8899,1.0999,1.53,3928002,0
2016-03-07,1.78,2.05,1.62,1.9,3310074,0
2016-03-08,1.7,1.88,1.47,1.52,1192410,0
2016-03-09,1.7,1.77,1.5201,1.6,726763,0
2016-03-10,1.58,1.6999,1.395,1.62,631853,0
2016-03-11,1.66,1.79,1.66,1.71,543431,0
2016-03-14,1.6,1.63,1.5,1.6,483715,0
2016-03-15,1.55,1.57,1.26,1.39,773874,0
2016-03-16,1.39,1.6,1.39,1.55,403900,0
2016-03-17,1.6,1.66,1.51,1.54,1107726,0
2016-03-18,1.6,1.647,1.33,1.56,1712105,0
2016-03-21,1.52,1.6,1.45,1.55,341648,0
2016-03-22,1.48,1.55,1.4,1.41,1081979,0
2016-03-23,1.39,1.45,1.26,1.27,575703,0
2016-03-24,1.18,1.28,1.11,1.27,428909,0
2016-03-28,1.25,1.31,1.1738,1.27,324294,0
2016-03-29,1.24,1.3,1.1901,1.26,319741,0
2016-03-30,1.31,1.35,1.19,1.25,398613,0
2016-03-31,1.25,1.3485,1.16,1.23,575186,0
2016-04-01,1.13,1.21,1.13,1.21,428021,0
2016-04-04,1.2,1.3,1.15,1.23,364080,0
2016-04-05,1.21,1.25,1.17,1.25,301144,0
2016-04-06,1.27,1.37,1.23,1.35,768417,0
2016-04-07,1.25,1.43,1.25,1.41,443083,0
2016-04-08,1.48,1.64,1.47,1.55,627615,0
2016-04-11,1.6,1.66,1.54,1.61,514078,0
2016-04-12,1.65,1.87,1.63,1.8,753162,0
2016-04-13,1.86,1.9399,1.61,1.85,930132,0
2016-04-14,1.82,1.85,1.66,1.72,374673,0
2016-04-15,1.67,1.75,1.6,1.68,375549,0
2016-04-18,1.49,1.79,1.48,1.72,640859,0
2016-04-19,1.73,1.93,1.71,1.85,643689,0
2016-04-20,1.8,2.0495,1.72,1.94,985355,0
2016-04-21,2,2.32,2,2.16,1823452,0
2016-04-22,2.18,2.425,2.05,2.16,1234575,0
2016-04-25,2.22,2.28,2.07,2.14,513401,0
2016-04-26,2.19,2.37,2.16,2.35,678298,0
2016-04-27,2.46,3.03,2.4384,2.99,2813234,0
2016-04-28,3,3.0999,2.661,2.68,1355720,0
2016-04-29,2.76,2.97,2.74,2.93,884680,0
2016-05-02,2.96,2.9894,2.54,2.63,725416,0
2016-05-03,2.5,2.59,2.26,2.34,637936,0
2016-05-04,2.37,2.6166,2.27,2.48,750185,0
2016-05-05,2.6,2.68,2.21,2.27,778647,0
2016-05-06,2.28,2.56,2.23,2.46,581168,0
2016-05-09,2.49,2.55,2.28,2.38,561541,0
2016-05-10,2.35,2.58,2.35,2.53,404006,0
2016-05-11,2.52,2.76,2.3601,2.69,743947,0
2016-05-12,2.8,2.9,2.46,2.49,740145,0
2016-05-13,2.42,2.65,2.365,2.47,319594,0
2016-05-16,2.59,2.8,2.545,2.6,819853,0
2016-05-17,2.53,2.69,2.45,2.55,722971,0
2016-05-18,2.54,2.6,2.35,2.43,376554,0
2016-05-19,2.35,2.49,2.3,2.39,369796,0
2016-05-20,2.44,2.6,2.39,2.56,290179,0
2016-05-23,2.49,2.7,2.413,2.58,481532,0
2016-05-24,2.6,2.69,2.4811,2.53,292526,0
2016-05-25,2.58,2.95,2.58,2.83,927520,0
2016-05-26,2.97,3.07,2.705,2.75,487051,0
2016-05-27,2.67,2.77,2.65,2.71,304819,0
2016-05-31,2.71,2.73,2.65,2.67,430356,0
2016-06-01,2.74,2.74,2.51,2.65,660740,0
2016-06-02,2.59,2.605,2.44,2.47,615779,0
2016-06-03,2.4,2.49,2.33,2.47,718611,0
2016-06-06,2.51,2.72,2.51,2.69,585115,0
2016-06-07,2.77,3.03,2.77,2.9,984053,0
2016-06-08,2.94,3.07,2.63,2.65,1368728,0
2016-06-09,2.6,2.63,2.55,2.57,608946,0
2016-06-10,2.51,2.56,2.35,2.37,964271,0
2016-06-13,2.35,2.38,2.26,2.28,877498,0
2016-06-14,2.22,2.42,2.21,2.34,689312,0
2016-06-15,2.31,2.4,2.21,2.25,701654,0
2016-06-16,2.23,2.29,2.06,2.09,845118,0
2016-06-17,2.15,2.38,2.12,2.25,1195756,0
2016-06-20,2.37,2.39,2.2,2.22,577328,0
2016-06-21,2.2,2.335,2.12,2.32,653311,0
2016-06-22,2.38,2.45,2.24,2.35,469037,0
2016-06-23,2.41,2.585,2.31,2.545,804411,0
2016-06-24,2.39,2.45,2.25,2.32,3502465,0
2016-06-27,2.25,2.29,1.94,1.95,1392752,0
2016-06-28,2.06,2.21,2.04,2.04,848413,0
2016-06-29,2.09,2.19,2.0101,2.1,799522,0
2016-06-30,2.08,2.1299,1.95,2.1,644818,0
2016-07-01,2.07,2.28,2.01,2.14,678003,0
2016-07-05,2.04,2.09,1.92,1.97,934695,0
2016-07-06,1.97,2.1199,1.9,2.06,446607,0
2016-07-07,2.09,2.16,1.95,1.97,474674,0
2016-07-08,1.96,2.07,1.96,1.96,725404,0
2016-07-11,2,2.04,1.93,1.93,427783,0
2016-07-12,2.05,2.26,2.05,2.14,1367666,0
2016-07-13,2.22,2.24,2.04,2.04,755680,0
2016-07-14,2.11,2.18,2.04,2.06,399018,0
2016-07-15,2.11,2.17,2.02,2.02,264405,0
2016-07-18,2,2.13,1.9601,2.09,392102,0
2016-07-19,2.08,2.12,1.975,1.98,434135,0
2016-07-20,1.96,2,1.85,1.93,619638,0
2016-07-21,1.93,2.0171,1.85,1.89,441256,0
2016-07-22,1.89,1.8999,1.8,1.84,397510,0
2016-07-25,1.81,1.85,1.62,1.66,804251,0
2016-07-26,1.65,1.729,1.59,1.72,585661,0
2016-07-27,1.76,1.7899,1.63,1.63,353135,0
2016-07-28,1.64,1.73,1.6,1.67,368752,0
2016-07-29,1.68,1.74,1.6,1.66,648478,0
2016-08-01,1.66,1.67,1.525,1.53,402186,0
2016-08-02,1.58,1.61,1.38,1.44,621514,0
2016-08-03,1.41,1.57,1.35,1.49,1046553,0
2016-08-04,1.5,1.71,1.5,1.7,719180,0
2016-08-05,1.7,1.8,1.67,1.8,675647,0
2016-08-08,1.86,2.04,1.82,1.84,885404,0
2016-08-09,1.9,1.93,1.76,1.81,454402,0
2016-08-10,1.79,1.8382,1.68,1.68,527126,0
2016-08-11,1.68,1.98,1.68,1.91,918375,0
2016-08-12,1.91,2.5,1.7429,2.46,4232289,0
2016-08-15,2.5,2.55,2.25,2.48,1979774,0
2016-08-16,2.46,2.79,2.4,2.61,1790135,0
2016-08-17,2.6,2.73,2.42,2.7,1474983,0
2016-08-18,2.75,3.22,2.74,2.94,3028574,0
2016-08-19,2.95,3,2.72,2.77,1259988,0
2016-08-22,2.68,2.73,2.5,2.58,913726,0
2016-08-23,2.53,2.97,2.51,2.79,1317111,0
2016-08-24,2.76,2.9,2.716,2.84,788338,0
2016-08-25,2.86,3.05,2.75,2.89,1737401,0
2016-08-26,2.87,3.03,2.8,2.9,1150355,0
2016-08-29,2.88,3.62,2.87,3.52,4205407,0
2016-08-30,3.52,3.94,3.34,3.44,4709111,0
2016-08-31,3.36,3.45,3.061,3.32,2051581,0
2016-09-01,3.14,3.649,3.14,3.37,1300904,0
2016-09-02,3.46,3.65,3.35,3.56,1312638,0
2016-09-06,3.56,3.95,3.5,3.9,2734598,0
2016-09-07,4,4.35,3.9701,4.12,3150111,0
2016-09-08,4.25,4.3299,3.9099,4.01,2430711,0
2016-09-09,3.9,3.96,3.52,3.57,1901312,0
2016-09-12,3.46,3.75,3.34,3.69,1486639,0
2016-09-13,3.48,3.57,3.03,3.21,2233842,0
2016-09-14,3.12,3.32,3.032,3.06,1339035,0
2016-09-15,3.06,3.18,2.92,2.99,1546604,0
2016-09-16,2.93,3.05,2.87,2.98,1197063,0
2016-09-19,3.05,3.23,2.71,2.77,1258076,0
2016-09-20,2.72,2.9,2.59,2.71,948161,0
2016-09-21,2.84,2.93,2.74,2.91,1185616,0
2016-09-22,3,3.09,2.82,2.93,1205979,0
2016-09-23,2.88,2.9898,2.76,2.83,1060816,0
2016-09-26,2.85,2.96,2.76,2.86,878318,0
2016-09-27,2.77,2.8,2.68,2.69,797312,0
2016-09-28,2.72,3.23,2.71,3.13,2051911,0
2016-09-29,3.2,3.6,3.08,3.44,3266728,0
2016-09-30,3.47,3.59,3.3,3.38,1805326,0
2016-10-03,3.38,3.43,3.12,3.28,875101,0
2016-10-04,3.28,3.32,3.08,3.16,755581,0
2016-10-05,3.35,3.53,3.3001,3.44,1672310,0
2016-10-06,3.47,3.52,3.25,3.26,976144,0
2016-10-07,3.25,3.37,3.16,3.23,629310,0
2016-10-10,3.28,3.74,3.2701,3.58,1595635,0
2016-10-11,3.57,3.65,3.336,3.44,1021696,0
2016-10-12,3.4,3.475,3.3,3.4,980305,0
2016-10-13,3.34,3.4,3.17,3.24,964844,0
2016-10-14,3.26,3.34,3.1,3.24,766188,0
2016-10-17,3.22,3.23,3.02,3.15,720583,0
2016-10-18,3.26,3.26,2.97,3.1,832611,0
2016-10-19,3.16,3.37,3.12,3.27,872225,0
2016-10-20,3.2,3.35,3.1501,3.28,891909,0
2016-10-21,3.23,3.336,3.07,3.14,1118979,0
2016-10-24,3.14,3.17,3,3.13,656742,0
2016-10-25,3.09,3.184,2.99,3.01,531594,0
2016-10-26,3.09,3.36,2.965,3.01,2039501,0
2016-10-27,3.05,3.22,2.985,3.01,875108,0
2016-10-28,3.02,3.09,2.88,2.96,748470,0
2016-10-31,2.94,2.94,2.66,2.85,1005877,0
2016-11-01,2.94,2.99,2.76,2.8,819511,0
2016-11-02,2.73,2.74,2.58,2.7,962052,0
2016-11-03,2.96,3.25,2.58,2.89,3320675,0
2016-11-04,2.89,2.89,2.665,2.7,1037715,0
2016-11-07,2.75,2.8,2.51,2.57,1187026,0
2016-11-08,2.52,2.7,2.51,2.57,873959,0
2016-11-09,2.61,2.94,2.57,2.85,1465572,0
2016-11-10,2.81,2.97,2.78,2.88,672214,0
2016-11-11,2.84,2.8599,2.6173,2.62,796696,0
2016-11-14,2.61,2.78,2.58,2.76,699620,0
2016-11-15,2.88,3.13,2.88,3.07,1371486,0
2016-11-16,3.05,3.1,2.92,2.98,731506,0
2016-11-17,3.19,3.2,2.885,2.95,1039516,0
2016-11-18,2.98,3.09,2.9,2.96,734872,0
2016-11-21,3.1,3.27,3.04,3.17,1681224,0
2016-11-22,3.18,3.33,3.04,3.18,1056504,0
2016-11-23,3.11,3.385,3.07,3.31,1176720,0
2016-11-25,3.28,3.29,3.18,3.2,366653,0
2016-11-28,3.25,3.29,3.01,3.05,1074715,0
2016-11-29,2.91,3.08,2.78,3,1033454,0
2016-11-30,3.31,3.6,3.13,3.51,3439615,0
2016-12-01,3.65,3.8,3.37,3.5,2006193,0
2016-12-02,3.54,3.6711,3.29,3.46,860671,0
2016-12-05,3.54,3.72,3.46,3.62,1216941,0
2016-12-06,3.55,3.81,3.4,3.7,1352013,0
2016-12-07,3.7,3.75,3.4,3.47,881415,0
2016-12-08,3.52,3.85,3.4162,3.82,1641683,0
2016-12-09,3.89,4.14,3.78,3.91,2239298,0
2016-12-12,4.29,4.32,3.72,3.82,1999540,0
2016-12-13,3.88,3.93,3.6961,3.84,1123149,0
2016-12-14,3.76,3.93,3.67,3.78,886979,0
2016-12-15,3.71,3.84,3.51,3.83,1050570,0
2016-12-16,3.89,3.89,3.65,3.76,966367,0
2016-12-19,3.78,3.85,3.62,3.8,2178906,0
2016-12-20,3.84,3.84,3.65,3.69,1268887,0
2016-12-21,3.74,3.75,3.45,3.51,1090223,0
2016-12-22,3.52,3.73,3.46,3.64,1075536,0
2016-12-23,3.53,3.57,3.39,3.47,870953,0
2016-12-27,3.46,3.56,3.3845,3.54,722417,0
2016-12-28,3.56,3.5757,3.35,3.375,616606,0
2016-12-29,3.39,3.439,3.31,3.34,615015,0
2016-12-30,3.3,3.47,3.26,3.35,1452459,0
2017-01-03,3.45,3.6,3.27,3.48,1371334,0
2017-01-04,3.51,3.55,3.38,3.55,1014024,0
2017-01-05,3.6,3.695,3.33,3.38,1640587,0
2017-01-06,3.41,3.445,3.2767,3.38,833437,0
2017-01-09,3.32,3.32,3,3.11,1223401,0
2017-01-10,3.11,3.19,3.05,3.07,629202,0
2017-01-11,3.11,3.265,3.01,3.18,843207,0
2017-01-12,3.23,3.24,3.08,3.16,664838,0
2017-01-13,3.11,3.18,3.075,3.1,323556,0
2017-01-17,3.22,3.32,3.13,3.21,966708,0
2017-01-18,3.18,3.32,3.12,3.18,826444,0
2017-01-19,3.24,3.24,3.08,3.14,1083902,0
2017-01-20,3.3,3.3,3.13,3.17,727757,0
2017-01-23,3.12,3.13,2.98,3,1030763,0
2017-01-24,3.03,3.15,2.98,3.07,2035255,0
2017-01-25,3.05,3.165,3.03,3.07,630011,0
2017-01-26,3.12,3.17,3.005,3.16,926235,0
2017-01-27,3.07,3.3,3.07,3.28,933272,0
2017-01-30,3.29,3.3,3.04,3.11,1259438,0
2017-01-31,3.15,3.25,2.99,3.25,1742890,0
2017-02-01,3.34,3.46,3.181,3.32,1549041,0
2017-02-02,3.32,3.33,3.15,3.23,716907,0
2017-02-03,3.23,3.4,3.19,3.32,1266089,0
2017-02-06,3.32,3.36,3.19,3.32,925896,0
2017-02-07,3.26,3.32,3.22,3.28,726854,0
2017-02-08,3.27,3.35,3.12,3.29,779114,0
2017-02-09,3.32,3.3499,3.26,3.29,740435,0
2017-02-10,3.34,3.41,3.31,3.34,691788,0
2017-02-13,3.32,3.39,3.28,3.34,442038,0
2017-02-14,3.32,3.38,3.3,3.34,435975,0
2017-02-15,3.35,3.35,3.25,3.26,678032,0
2017-02-16,3.28,3.28,3.19,3.27,662805,0
2017-02-17,3.24,3.3099,3.1601,3.22,762128,0
2017-02-21,3.29,3.2959,3.15,3.18,690808,0
2017-02-22,3.14,3.18,3,3.02,1070784,0
2017-02-23,3.05,3.08,2.92,2.97,1032306,0
2017-02-24,2.91,3.03,2.9,3.03,576769,0
2017-02-27,3.01,3.05,2.89,2.93,506826,0
2017-02-28,2.9,2.97,2.62,2.65,1305730,0
2017-03-01,2.7,2.86,2.67,2.71,1242118,0
2017-03-02,2.66,2.71,2.56,2.56,920040,0
2017-03-03,2.59,2.62,2.45,2.46,822320,0
2017-03-06,2.46,2.46,2.17,2.25,1656416,0
2017-03-07,2.28,2.31,2.2,2.28,819796,0
2017-03-08,2.24,2.25,2.01,2.09,1326465,0
2017-03-09,2.08,2.3,2.05,2.21,1446289,0
2017-03-10,2.1,2.52,1.93,2.39,2751605,0
2017-03-13,2.3,2.42,2.27,2.29,966108,0
2017-03-14,2.25,2.37,2.11,2.26,1510253,0
2017-03-15,2.29,2.39,2.1901,2.32,878270,0
2017-03-16,2.35,2.57,2.31,2.48,1365021,0
2017-03-17,2.52,2.69,2.31,2.32,2289362,0
2017-03-20,2.31,2.4,2.2,2.39,826249,0
2017-03-21,2.42,2.4354,2.21,2.31,823076,0
2017-03-22,2.28,2.34,2.28,2.31,489705,0
2017-03-23,2.32,2.33,2.2,2.29,526247,0
2017-03-24,2.24,2.34,2.24,2.26,676777,0
2017-03-27,2.25,2.3005,2.15,2.27,888460,0
2017-03-28,2.25,2.435,2.13,2.41,960116,0
2017-03-29,2.36,2.59,2.36,2.52,1072829,0
2017-03-30,2.6,2.6222,2.4,2.52,756355,0
2017-03-31,2.53,2.59,2.45,2.51,807683,0
2017-04-03,2.54,2.591,2.44,2.53,527450,0
2017-04-04,2.53,2.67,2.44,2.56,644001,0
2017-04-05,2.6,2.69,2.505,2.53,717126,0
2017-04-06,2.55,2.63,2.52,2.59,551049,0
2017-04-07,2.6,2.62,2.5,2.62,724490,0
2017-04-10,2.64,2.72,2.59,2.6,1043060,0
2017-04-11,2.6,2.6444,2.53,2.6,616218,0
2017-04-12,2.61,2.6376,2.52,2.58,923560,0
2017-04-13,2.57,2.58,2.4,2.49,1108482,0
2017-04-17,2.49,2.49,2.32,2.33,780273,0
2017-04-18,2.31,2.36,2.2,2.27,1014693,0
2017-04-19,2.3,2.3285,2.14,2.18,995840,0
2017-04-20,2.18,2.28,2.13,2.19,1271876,0
2017-04-21,2.18,2.22,2.1,2.18,608785,0
2017-04-24,2.16,2.19,2.02,2.02,1027243,0
2017-04-25,2.03,2.19,2.03,2.19,792015,0
2017-04-26,2.17,2.34,2.162,2.19,729530,0
2017-04-27,2.17,2.18,2.06,2.16,675943,0
2017-04-28,2.16,2.19,2.05,2.07,661185,0
2017-05-01,2.05,2.13,2.05,2.11,530629,0
2017-05-02,2.13,2.17,1.96,2.03,1134831,0
2017-05-03,2.01,2.1,2,2.06,811620,0
2017-05-04,2.01,2.0454,1.95,2.03,731011,0
2017-05-05,2.05,2.35,2.05,2.28,1150057,0
2017-05-08,2.31,2.58,2.31,2.58,1663685,0
2017-05-09,2.54,2.76,2.51,2.76,1447066,0
2017-05-10,2.75,3.04,2.75,2.96,1784116,0
2017-05-11,3,3.04,2.71,2.91,1142662,0
2017-05-12,2.84,2.95,2.76,2.91,727401,0
2017-05-15,3.01,3.1,2.93,2.99,962304,0
2017-05-16,3.02,3.09,2.93,2.97,884583,0
2017-05-17,2.88,2.97,2.78,2.85,1248471,0
2017-05-18,2.83,2.9,2.78,2.85,622751,0
2017-05-19,2.9,3,2.89,2.93,707562,0
2017-05-22,2.95,3.06,2.9,2.95,774008,0
2017-05-23,3,3,2.92,2.94,286819,0
2017-05-24,2.96,3.02,2.79,2.83,653137,0
2017-05-25,2.79,2.95,2.54,2.76,1426942,0
2017-05-26,2.74,2.81,2.645,2.705,1050610,0
2017-05-30,2.7,2.73,2.66,2.675,615982,0
2017-05-31,2.63,2.67,2.5,2.54,1283913,0
2017-06-01,2.55,2.72,2.52,2.52,811969,0
2017-06-02,2.52,2.66,2.49,2.66,697252,0
2017-06-05,2.65,2.73,2.59,2.61,629559,0
2017-06-06,2.61,2.89,2.61,2.87,794538,0
2017-06-07,2.86,2.94,2.58,2.59,1084992,0
2017-06-08,2.59,2.7,2.54,2.55,642308,0
2017-06-09,2.54,2.82,2.54,2.7,1568664,0
2017-06-12,2.75,2.91,2.745,2.78,474060,0
2017-06-13,2.8,2.99,2.76,2.95,815492,0
2017-06-14,2.94,2.95,2.72,2.8,772090,0
2017-06-15,2.76,2.88,2.73,2.74,551440,0
2017-06-16,2.78,2.85,2.68,2.71,789627,0
2017-06-19,2.74,2.78,2.61,2.61,580303,0
2017-06-20,2.56,2.63,2.42,2.61,894139,0
2017-06-21,2.63,2.71,2.36,2.39,1430621,0
2017-06-22,2.42,2.49,2.36,2.37,785332,0
2017-06-23,2.32,2.84,2.215,2.84,5084408,0
2017-06-26,2.73,2.87,2.56,2.84,1193330,0
2017-06-27,2.85,2.95,2.8,2.83,623141,0
2017-06-28,2.99,2.99,2.82,2.94,905615,0
2017-06-29,2.91,3.19,2.89,3.14,1964111,0
2017-06-30,3.13,3.41,3.05,3.37,1588890,0
2017-07-03,3.41,3.56,3.3,3.53,888725,0
2017-07-05,3.54,3.54,3.15,3.28,648712,0
2017-07-06,3.26,3.28,2.95,2.95,795294,0
2017-07-07,2.91,2.93,2.7,2.84,701569,0
2017-07-10,2.81,3.03,2.802,2.96,748368,0
2017-07-11,2.92,3.17,2.855,3.14,762602,0
2017-07-12,3.19,3.2761,2.94,3.01,739904,0
2017-07-13,2.99,3.02,2.89,2.98,333380,0
2017-07-14,3.01,3.16,2.93,3.16,650138,0
2017-07-17,3.18,3.21,3.01,3.07,449964,0
2017-07-18,3.07,3.115,2.93,2.99,750906,0
2017-07-19,2.97,3.07,2.95,3.03,676024,0
2017-07-20,3.07,3.12,3,3.04,377044,0
2017-07-21,3.01,3.049,2.87,3,517582,0
2017-07-24,3.02,3.02,2.78,2.83,576950,0
2017-07-25,2.9,3.085,2.84,3.01,782208,0
2017-07-26,3.06,3.125,2.94,3.04,583282,0
2017-07-27,3.06,3.08,2.99,3.01,261565,0
2017-07-28,3.03,3.1301,3.013,3.06,310448,0
2017-07-31,3.07,3.25,3,3.13,866384,0
2017-08-01,3.09,3.15,2.96,2.97,466496,0
2017-08-02,2.98,3.099,2.85,2.94,487983,0
2017-08-03,2.8,2.8,2.56,2.655,980870,0
2017-08-04,2.68,2.85,2.64,2.85,581590,0
2017-08-07,2.79,2.8,2.635,2.66,500846,0
2017-08-08,2.65,2.66,2.52,2.535,779254,0
2017-08-09,2.53,2.5997,2.5,2.52,402273,0
2017-08-10,2.54,2.63,2.5,2.57,373386,0
2017-08-11,2.56,2.62,2.41,2.43,526991,0
2017-08-14,2.43,2.57,2.38,2.45,718554,0
2017-08-15,2.43,2.44,2.33,2.39,655668,0
2017-08-16,2.39,2.425,2.29,2.41,728983,0
2017-08-17,2.38,2.445,2.36,2.37,431790,0
2017-08-18,2.3,2.46,2.23,2.41,617956,0
2017-08-21,2.36,2.42,2.28,2.39,437602,0
2017-08-22,2.4,2.45,2.34,2.42,451268,0
2017-08-23,2.4,2.505,2.33,2.47,611576,0
2017-08-24,2.47,2.53,2.42,2.5,347239,0
2017-08-25,2.56,2.6,2.47,2.5,151238,0
2017-08-28,2.5,2.52,2.3445,2.47,285847,0
2017-08-29,2.42,2.58,2.33,2.58,326465,0
2017-08-30,2.53,2.62,2.44,2.58,527143,0
2017-08-31,2.57,2.79,2.54,2.78,1051666,0
2017-09-01,2.8,2.83,2.7,2.81,490149,0
2017-09-05,2.82,2.93,2.72,2.75,677982,0
2017-09-06,2.8,2.83,2.73,2.78,438191,0
2017-09-07,2.75,2.84,2.72,2.76,405674,0
2017-09-08,2.74,2.83,2.525,2.57,926915,0
2017-09-11,2.56,2.625,2.5,2.62,349328,0
2017-09-12,2.62,2.79,2.6,2.7,318903,0
2017-09-13,2.74,2.8,2.69,2.73,512457,0
2017-09-14,2.78,2.81,2.71,2.73,382212,0
2017-09-15,2.73,2.76,2.6,2.68,594483,0
2017-09-18,2.63,2.72,2.551,2.61,317640,0
2017-09-19,2.62,2.7,2.58,2.7,486904,0
2017-09-20,2.7,2.78,2.69,2.74,523007,0
2017-09-21,2.72,2.74,2.64,2.68,323087,0
2017-09-22,2.66,2.705,2.63,2.67,159388,0
2017-09-25,2.67,2.77,2.61,2.65,760926,0
2017-09-26,2.63,2.72,2.545,2.56,787553,0
2017-09-27,2.56,2.69,2.55,2.63,709275,0
2017-09-28,2.63,2.68,2.54,2.57,594607,0
2017-09-29,2.54,2.64,2.465,2.51,348054,0
2017-10-02,2.49,2.58,2.425,2.57,588694,0
2017-10-03,2.57,2.59,2.48,2.51,334149,0
2017-10-04,2.5,2.55,2.405,2.44,453214,0
2017-10-05,2.44,2.55,2.44,2.53,265384,0
2017-10-06,2.46,2.57,2.45,2.525,206778,0
2017-10-09,2.5,2.53,2.46,2.48,158466,0
2017-10-10,2.52,2.59,2.46,2.49,525222,0
2017-10-11,2.49,2.49,2.3752,2.44,1162812,0
2017-10-12,2.4,2.47,2.31,2.31,817150,0
2017-10-13,2.33,2.42,2.26,2.28,634951,0
2017-10-16,2.29,2.4465,2.29,2.33,537659,0
2017-10-17,2.34,2.38,2.32,2.34,125584,0
2017-10-18,2.32,2.44,2.29,2.42,447237,0
2017-10-19,2.38,2.43,2.3,2.38,177350,0
2017-10-20,2.36,2.42,2.3,2.3,225355,0
2017-10-23,2.36,2.4,2.28,2.31,217105,0
2017-10-24,2.34,2.43,2.33,2.33,258269,0
2017-10-25,2.34,2.4,2.29,2.3,534550,0
2017-10-26,2.3,2.31,2.21,2.23,434637,0
2017-10-27,2.23,2.36,2.21,2.31,311300,0
2017-10-30,2.29,2.399,2.26,2.3,292827,0
2017-10-31,2.32,2.355,2.25,2.33,401436,0
2017-11-01,2.4,2.49,2.34,2.39,595438,0
2017-11-02,2.49,2.49,2.35,2.43,433369,0
2017-11-03,2.4,2.48,2.35,2.44,357447,0
2017-11-06,2.43,2.5501,2.421,2.48,769494,0
2017-11-07,2.51,2.51,2.42,2.43,424838,0
2017-11-08,2.39,2.4644,2.3118,2.39,363917,0
2017-11-09,2.35,2.4425,2.32,2.38,266989,0
2017-11-10,2.41,2.45,2.34,2.37,242345,0
