Date,Open,High,Low,Close,Volume,OpenInt
2007-05-15,15,15,15,15,0,0
2007-05-16,15.02,15.32,14.5,15,3960000,0
2007-05-17,15.12,15.12,13.76,13.9,539000,0
2007-05-18,13.9,14.11,13.9,14.08,419700,0
2007-05-21,14.13,14.81,13.85,14.8,223300,0
2007-05-22,14.95,15.05,14.51,14.51,8200,0
2007-05-23,14.6,14.97,14.6,14.76,112000,0
2007-05-24,14.85,14.85,14.24,14.75,40200,0
2007-05-25,14.75,14.9,14.66,14.9,34200,0
2007-05-29,14.86,15.15,14.86,15.05,38800,0
2007-05-30,15,15,14.85,14.85,34300,0
2007-05-31,14.78,15.96,14.13,14.75,52700,0
2007-06-01,14.7,14.7,14.49,14.66,3700,0
2007-06-04,14.58,14.74,14.51,14.65,4400,0
2007-06-05,14.45,14.45,14.16,14.3,5500,0
2007-06-06,14.3,14.3,14.04,14.3,4600,0
2007-06-07,14.39,14.39,14.02,14.29,9300,0
2007-06-08,14,14.5,14,14.26,47300,0
2007-06-11,14.34,14.34,13.8,14.25,77200,0
2007-06-12,14.15,14.49,14.13,14.49,14200,0
2007-06-13,14.38,14.5,13.97,14.06,31700,0
2007-06-14,14.08,14.5,14.08,14.3,65900,0
2007-06-15,14.75,14.88,14.3,14.7,47700,0
2007-06-18,14.6,14.7,14.2,14.67,11000,0
2007-06-19,14.87,14.87,14.63,14.75,46100,0
2007-06-20,14.75,14.79,14.7,14.79,13600,0
2007-06-21,14.79,14.79,14.62,14.78,19300,0
2007-06-22,14.74,14.78,14.41,14.7,110700,0
2007-06-25,14.6,14.62,14.22,14.22,45400,0
2007-06-26,14.33,14.58,14.05,14.09,20800,0
2007-06-27,14.02,14.11,13.37,13.53,222900,0
2007-06-28,13.4,13.65,12.93,13.02,30900,0
2007-06-29,13.02,13.35,12.82,13.07,372600,0
2007-07-02,13.23,14.18,13.09,14.07,87100,0
2007-07-03,13.96,14.16,13.68,14.02,12000,0
2007-07-05,14.09,14.09,13.88,13.94,9200,0
2007-07-06,13.95,14.1,13.73,14,22300,0
2007-07-09,14.06,14.37,13.95,14,11000,0
2007-07-10,13.94,14,13.81,13.99,84900,0
2007-07-11,14.05,14.09,13.96,14.09,27800,0
2007-07-12,14.09,14.09,13.92,14.05,60700,0
2007-07-13,13.96,14.53,13.96,14.53,36000,0
2007-07-16,15.2,15.2,14.1,14.3,40700,0
2007-07-17,14.45,14.94,14.45,14.65,24800,0
2007-07-18,14.5,14.84,14.37,14.76,85400,0
2007-07-19,14.9,14.96,14.72,14.82,88000,0
2007-07-20,14.78,14.78,14.61,14.71,5000,0
2007-07-23,14.46,14.8,14.43,14.6,34100,0
2007-07-24,14.6,14.6,14.45,14.55,41100,0
2007-07-25,14.55,14.59,14.46,14.58,46400,0
2007-07-26,14.48,14.6,13.31,14.06,65300,0
2007-07-27,13.94,14.21,13.61,13.76,80500,0
2007-07-30,13.62,13.8,13.62,13.79,9000,0
2007-07-31,13.91,14.1,13.85,13.99,278900,0
2007-08-01,13.81,14.01,13.75,14,94500,0
2007-08-02,14.12,14.19,13.85,13.95,15300,0
2007-08-03,13.89,14.07,13.83,13.92,32200,0
2007-08-06,13.84,13.92,13.32,13.6,84800,0
2007-08-07,13.7,14.1,13.62,13.66,22500,0
2007-08-08,13.73,14.02,13.67,13.86,30700,0
2007-08-09,13.71,14.03,13.6,13.94,64900,0
2007-08-10,13.94,13.94,12.76,13.03,114100,0
2007-08-13,13.05,13.6,13.05,13.32,16300,0
2007-08-14,13.2,13.27,12.77,13.09,58900,0
2007-08-15,13,13.17,12.94,13,5200,0
2007-08-16,12.8,12.8,12.29,12.58,35000,0
2007-08-17,13,13.34,12.52,12.98,65300,0
2007-08-20,13.07,13.1,12.65,12.86,13200,0
2007-08-21,12.81,13,12.8,12.94,16700,0
2007-08-22,13.1,13.14,12.6,12.65,13800,0
2007-08-23,12.76,12.93,11.85,12.08,24100,0
2007-08-24,12.1,12.46,12.1,12.29,47200,0
2007-08-27,12.4,12.49,12.13,12.24,11200,0
2007-08-28,12.1,12.65,11.97,12.65,10000,0
2007-08-29,12.52,12.52,12.09,12.48,14800,0
2007-08-30,12.53,12.77,12.45,12.65,5900,0
2007-08-31,12.65,12.77,12.34,12.45,7600,0
2007-09-04,12.31,12.75,12.31,12.7,17900,0
2007-09-05,12.9,13.19,12.76,13.04,19200,0
2007-09-06,12.94,13.19,12.9,13.1,12300,0
2007-09-07,12.99,13.2,12.92,13.06,8800,0
2007-09-10,13.19,13.19,12.88,12.88,8100,0
2007-09-11,12.88,12.88,12.63,12.72,7600,0
2007-09-12,12.84,13.17,12.71,13.17,6800,0
2007-09-13,13.18,13.47,13.16,13.21,6600,0
2007-09-14,13.21,13.32,12.98,13.3,8500,0
2007-09-17,13.43,13.59,12.67,12.85,15400,0
2007-09-18,12.75,13,12.75,12.93,10700,0
2007-09-19,12.84,13.3,12.75,13.18,26200,0
2007-09-20,13.21,13.34,12.86,12.95,388100,0
2007-09-21,13.03,13.07,12.85,13.04,6900,0
2007-09-24,13.15,13.33,12.93,13.06,35900,0
2007-09-25,13.12,13.14,12.62,12.66,6900,0
2007-09-26,12.83,13.5,12.65,13.3,21200,0
2007-09-27,13.26,13.53,13.23,13.51,9600,0
2007-09-28,13.51,14.45,13.51,14.1,28600,0
2007-10-01,14.07,14.42,14.05,14.41,60200,0
2007-10-02,14.3,14.35,14.02,14.02,15600,0
2007-10-03,14.09,14.1,13.89,14.01,23100,0
2007-10-04,14.07,14.1,14,14.03,8400,0
2007-10-05,14.15,14.35,14.08,14.11,7400,0
2007-10-08,14.28,14.43,14.06,14.18,14500,0
2007-10-09,14.09,14.21,14.01,14.05,10200,0
2007-10-10,14.08,14.15,14.05,14.09,9000,0
2007-10-11,14.29,14.44,14.1,14.13,13600,0
2007-10-12,14.17,14.25,14,14.25,95500,0
2007-10-15,14.25,14.3,14.03,14.3,25500,0
2007-10-16,14.32,14.59,14.25,14.46,19600,0
2007-10-17,14.41,14.67,14.18,14.2,7900,0
2007-10-18,14.26,14.26,13.72,13.8,15700,0
2007-10-19,13.79,13.83,13.53,13.53,7300,0
2007-10-22,13.62,13.78,13.27,13.3,28700,0
2007-10-23,13.44,13.47,12.93,12.95,60600,0
2007-10-24,12.98,13.3,12.74,13.26,13600,0
2007-10-25,13.28,13.3,12.89,12.93,17700,0
2007-10-26,13.03,13.35,12.85,13.33,20000,0
2007-10-29,13.29,13.47,13.18,13.39,26300,0
2007-10-30,13.33,13.5,13.24,13.44,19200,0
2007-10-31,13.46,13.59,13.21,13.31,13200,0
2007-11-01,13.31,13.75,13.28,13.67,10300,0
2007-11-02,14.21,14.51,13.91,14.11,46400,0
2007-11-05,14.02,14.25,14,14.21,35700,0
2007-11-06,14.17,14.3,14.08,14.3,31500,0
2007-11-07,14.2,14.46,14.2,14.24,6100,0
2007-11-08,14.2,14.37,14.13,14.25,12100,0
2007-11-09,14.2,14.66,14.09,14.14,62900,0
2007-11-12,14.08,14.16,13.75,13.89,18200,0
2007-11-13,13.94,13.94,13.59,13.75,18400,0
2007-11-14,13.56,13.76,13.35,13.45,9300,0
2007-11-15,13.33,13.59,13.21,13.51,33300,0
2007-11-16,13.51,13.61,13.3,13.37,42400,0
2007-11-19,13.19,13.22,12.87,12.87,8900,0
2007-11-20,12.88,12.88,12.16,12.2,8400,0
2007-11-21,12.16,12.16,11.62,11.66,53900,0
2007-11-23,11.86,12.1,11.86,12.03,4800,0
2007-11-26,12.03,12.1,11.92,11.96,4300,0
2007-11-27,12.09,12.09,11.94,11.99,5900,0
2007-11-28,12.09,12.18,11.97,12.02,9200,0
2007-11-29,12.07,12.07,11.86,11.86,19100,0
2007-11-30,12,12,11.65,11.65,12500,0
2007-12-03,11.65,11.79,11.62,11.79,1700,0
2007-12-04,11.71,11.77,11.59,11.73,3000,0
2007-12-05,11.76,11.76,10.96,10.96,32500,0
2007-12-06,11.75,12,11.26,11.72,133200,0
2007-12-07,11.64,11.72,11.38,11.69,102300,0
2007-12-10,11.8,11.8,11.42,11.47,68000,0
2007-12-11,11.65,12.12,11.61,11.9,37300,0
2007-12-12,12.2,12.21,11.63,11.9,39700,0
2007-12-13,11.95,11.98,11.61,11.61,184700,0
2007-12-14,11.4,11.86,11.4,11.79,26500,0
2007-12-17,11.5,11.61,11.19,11.32,25300,0
2007-12-18,11.39,11.5,10.91,11.48,30400,0
2007-12-19,11.48,11.73,11.48,11.55,28900,0
2007-12-20,11.54,11.59,11,11.29,38900,0
2007-12-21,11.3,11.34,11.07,11.13,72300,0
2007-12-24,11.1,11.11,11.03,11.09,4500,0
2007-12-26,11,11.3,11,11.1,62600,0
2007-12-27,11.19,11.2,10.87,10.88,55500,0
2007-12-28,10.76,10.82,10.45,10.62,26000,0
2007-12-31,10.54,10.66,10.5,10.52,26600,0
2008-01-02,10.45,10.5,9.85,9.88,44100,0
2008-01-03,9.83,9.88,9.58,9.76,13000,0
2008-01-04,9.68,9.68,9.24,9.29,13800,0
2008-01-07,9.28,9.31,9.01,9.21,14500,0
2008-01-08,8.9,9.09,8.84,8.89,11300,0
2008-01-09,8.78,8.92,8.78,8.84,16600,0
2008-01-10,8.79,9.2,8.79,9.05,18800,0
2008-01-11,9.11,9.19,9.04,9.06,7900,0
2008-01-14,9.07,9.22,9.07,9.15,5800,0
2008-01-15,9.11,9.17,8.77,8.85,5600,0
2008-01-16,8.8,8.8,8.4,8.55,13900,0
2008-01-17,8.49,8.53,8.36,8.45,8500,0
2008-01-18,8.61,8.61,8.25,8.37,8800,0
2008-01-22,8.25,8.49,8.15,8.38,11200,0
2008-01-23,8.25,8.29,8.03,8.18,15400,0
2008-01-24,8.21,8.34,8.13,8.34,5600,0
2008-01-25,8.37,9.11,8.35,9.07,52000,0
2008-01-28,9.1,9.2,9,9.12,24500,0
2008-01-29,9.25,9.49,9.24,9.32,27000,0
2008-01-30,9.32,9.7,9.31,9.62,22900,0
2008-01-31,9.6,9.7,9.56,9.62,11200,0
2008-02-01,9.55,9.7,9.55,9.7,7800,0
2008-02-05,8.54,9.7,7.9,9.45,16600,0
2008-02-06,9.59,9.88,9.5,9.6,16700,0
2008-02-07,9.7,9.78,9.65,9.73,9300,0
2008-02-08,9.77,9.88,9.63,9.63,22200,0
2008-02-11,9.53,9.67,9.48,9.65,10900,0
2008-02-12,9.64,9.71,9.6,9.71,15800,0
2008-02-13,9.75,10,9.75,9.93,5600,0
2008-02-14,10,10,9.8,9.87,22000,0
2008-02-15,9.85,9.85,9.75,9.8,21400,0
2008-02-19,10,10.29,9.97,9.99,20300,0
2008-02-20,10,10.05,9.95,9.99,20100,0
2008-02-21,10,10.1,9.97,10.06,25700,0
2008-02-22,10.1,10.15,10.04,10.15,9100,0
2008-02-25,10.14,10.51,10.14,10.46,34700,0
2008-02-26,10.53,10.94,10.46,10.6,16500,0
2008-02-27,10.58,10.64,10.42,10.47,3900,0
2008-02-28,10.41,10.41,10.22,10.27,2300,0
2008-02-29,10.3,10.3,10.1,10.11,6300,0
2008-03-03,10.11,10.18,10.01,10.06,34300,0
2008-03-04,10.07,10.3,10,10.3,14300,0
2008-03-05,10.66,11.62,10.66,11.59,150900,0
2008-03-06,11.6,11.8,11.49,11.8,80100,0
2008-03-07,11.9,12.5,11.9,12.5,33700,0
2008-03-10,12.65,12.65,12,12.2,26000,0
2008-03-11,12.11,12.55,11.48,11.85,14000,0
2008-03-12,11.93,11.99,11.86,11.97,10300,0
2008-03-13,12.05,12.08,11.87,11.97,12400,0
2008-03-14,11.99,12.15,11.5,11.66,21600,0
2008-03-17,11.4,11.61,10.95,11,65400,0
2008-03-18,11.2,11.4,10.99,11.28,70600,0
2008-03-19,11.16,11.25,11,11.06,32300,0
2008-03-20,11.1,11.5,11.1,11.44,15700,0
2008-03-24,11.5,12.09,11.5,11.97,8200,0
2008-03-25,12.05,12.55,11.94,12.21,45200,0
2008-03-26,12.17,12.54,12.17,12.49,13800,0
2008-03-27,12.4,12.52,12.32,12.41,20100,0
2008-03-28,12.41,12.78,12.41,12.68,39400,0
2008-03-31,12.81,13.13,12.81,12.85,57200,0
2008-04-01,12.9,13.2,12.6,12.67,14500,0
2008-04-02,12.7,12.99,12.7,12.83,59600,0
2008-04-03,12.85,13.35,12.84,12.84,14500,0
2008-04-04,12.74,13.34,12.74,12.99,17000,0
2008-04-07,13.24,13.24,12.92,13.04,22831,0
2008-04-08,12.95,13.05,12.95,13,16500,0
2008-04-09,13.05,14,13.05,13.9,75300,0
2008-04-10,13.9,14.57,13.7,13.87,37816,0
2008-04-11,13.8,14.87,13.47,14.46,22000,0
2008-04-14,14.4,14.79,14.4,14.55,21467,0
2008-04-15,14.55,14.72,13.58,14.55,96600,0
2008-04-16,14.51,14.81,14.37,14.42,65922,0
2008-04-17,14.53,14.71,14.21,14.23,38040,0
2008-04-18,14.34,14.93,14.21,14.6,11100,0
2008-04-21,14.37,14.51,13.86,14.01,19939,0
2008-04-22,14.01,14.47,13.94,14.42,25800,0
2008-04-23,14.6,14.9,14.59,14.65,17500,0
2008-04-24,14.71,14.8,14.41,14.65,22800,0
2008-04-25,14.86,14.86,14.52,14.54,7300,0
2008-04-28,14.53,14.57,13.42,14.09,39090,0
2008-04-29,14.06,14.84,13.64,14.75,71803,0
2008-04-30,14.85,15.02,14.25,14.7,65432,0
2008-05-01,15.16,17.7,15.16,15.87,88547,0
2008-05-02,16.2,16.5,14.64,14.99,53390,0
2008-05-05,15,15.56,14.86,15.36,27409,0
2008-05-06,15.45,15.8,15.45,15.74,19597,0
2008-05-07,15.86,15.86,15.64,15.74,22686,0
2008-05-08,15.74,16.66,15.74,16.59,25946,0
2008-05-09,16.75,17.78,16.61,17.17,58487,0
2008-05-12,17.17,17.25,16.7,17.07,44313,0
2008-05-13,17.03,17.69,17.03,17.54,32770,0
2008-05-14,17.4,18.29,16.8,17.01,45399,0
2008-05-15,17.27,17.62,17.06,17.24,32432,0
2008-05-16,17.25,17.64,17.06,17.12,16831,0
2008-05-19,17.04,17.28,16.89,17.12,46743,0
2008-05-20,16.92,16.98,15.66,15.76,47374,0
2008-05-21,15.98,16.51,15.6,15.85,130826,0
2008-05-22,15.99,16.01,15.21,15.3,111748,0
2008-05-23,15.37,16.07,15.37,15.56,30239,0
2008-05-27,15.61,15.95,15.06,15.48,49205,0
2008-05-28,15.54,16.58,15.54,16.5,68408,0
2008-05-29,16.3,16.77,16.3,16.5,21763,0
2008-05-30,16.9,18,16.79,17.25,30287,0
2008-06-02,17.25,18.15,16.92,17.14,71244,0
2008-06-03,17.35,17.53,16.61,17.03,28073,0
2008-06-04,17,17.57,16.9,17.3,18954,0
2008-06-05,17.45,17.55,16.77,17,50200,0
2008-06-06,17.19,17.38,16.8,17,39211,0
2008-06-09,17.15,17.4,16.49,17.39,52275,0
2008-06-10,17.2,17.32,17.01,17.31,17711,0
2008-06-11,17.26,17.26,16.61,16.82,16477,0
2008-06-12,16.7,17.16,16.3,16.7,38079,0
2008-06-13,16.74,17.43,16.74,17.25,62458,0
2008-06-16,17.33,17.55,17.08,17.25,70000,0
2008-06-17,17.31,18.2,17.2,17.55,102557,0
2008-06-18,17.71,18,17.35,17.4,75256,0
2008-06-19,17.5,17.5,16.93,17.35,24699,0
2008-06-20,16.8,17.63,16.46,17.61,41683,0
2008-06-23,17.85,17.85,16.93,17.67,26371,0
2008-06-24,17.5,17.5,16.98,16.98,148366,0
2008-06-25,17.1,17.79,17,17.41,29205,0
2008-06-26,17.44,17.5,16.81,17.32,44354,0
2008-06-27,17.2,18.03,16.82,17.38,639195,0
2008-06-30,17.54,18.41,17.21,17.4,68345,0
2008-07-01,17.25,17.89,16.81,17.81,58438,0
2008-07-02,17.76,17.94,16.28,16.7,88956,0
2008-07-03,16.47,16.73,16.32,16.52,19278,0
2008-07-07,16.35,17.02,16.35,16.6,69851,0
2008-07-08,16.41,17.53,16.14,17.53,95040,0
2008-07-09,17.56,18.19,17.17,17.17,70797,0
2008-07-10,17.3,18.99,17.3,18.91,134874,0
2008-07-11,18.85,20.44,18.85,19.64,104914,0
2008-07-14,19.78,19.88,18.84,19.44,147517,0
2008-07-15,18.97,19.45,18.7,18.93,120004,0
2008-07-16,19,19.05,17.72,17.84,108339,0
2008-07-17,17.84,18.13,17.75,18.01,53269,0
2008-07-18,18,18.56,17.96,17.96,26461,0
2008-07-21,17.86,18.16,17.86,18.14,35151,0
2008-07-22,18.06,18.51,17.71,18.38,76046,0
2008-07-23,18.18,19.31,17.8,17.99,59857,0
2008-07-24,18.57,18.57,16.8,17.03,50482,0
2008-07-25,17.58,18.33,17.37,18.26,28420,0
2008-07-28,18.1,18.4,17.77,18.16,33997,0
2008-07-29,18.21,19.56,18.21,18.94,47513,0
2008-07-30,19.15,19.15,18.74,19.04,50972,0
2008-07-31,19.16,19.16,18.08,18.26,65205,0
2008-08-01,18.25,18.45,17.5,17.73,91650,0
2008-08-04,18.07,19.55,17.84,18.62,95177,0
2008-08-05,18.6,18.6,18,18.39,43044,0
2008-08-06,18.5,18.52,17.85,18.2,43130,0
2008-08-07,18.36,18.65,17.91,17.93,37486,0
2008-08-08,17.9,18.24,17.07,18.17,55345,0
2008-08-11,18.25,18.5,17.71,17.81,88102,0
2008-08-12,17.66,17.81,16,16.01,260073,0
2008-08-13,15.29,15.42,14.67,15.02,1428877,0
2008-08-14,14.8,15.29,14.5,15,438971,0
2008-08-15,14.91,15.38,14.83,15.06,196116,0
2008-08-18,14.97,15.34,14.86,15.04,175540,0
2008-08-19,14.9,15.21,14.9,15.05,100506,0
2008-08-20,15.18,15.18,14.61,14.83,101612,0
2008-08-21,14.84,14.99,14.34,14.89,111625,0
2008-08-22,14.92,15.35,14.84,15.31,74912,0
2008-08-25,15.15,15.45,14.88,15.1,89825,0
2008-08-26,15.19,15.21,14.95,15.11,45120,0
2008-08-27,15.13,15.4,14.98,15.1,63011,0
2008-08-28,15.03,15.29,14.63,15.28,111159,0
2008-08-29,15.15,15.28,14.74,14.8,46402,0
2008-09-02,14.8,15.08,14.6,14.71,46945,0
2008-09-03,14.65,14.94,14.23,14.62,94349,0
2008-09-04,14.5,14.74,14.48,14.52,118541,0
2008-09-05,14.26,14.83,14.08,14.75,156736,0
2008-09-08,14.84,15.05,14.58,14.93,245649,0
2008-09-09,14.94,15.09,14.37,14.37,161579,0
2008-09-10,14.55,14.74,14.1,14.33,63596,0
2008-09-11,14.13,14.62,14.06,14.62,86154,0
2008-09-12,14.66,14.8,13.94,14.15,53764,0
2008-09-15,14.07,14.23,12.9,13.08,64717,0
2008-09-16,12.73,13.14,12.06,12.75,82838,0
2008-09-17,12.47,12.68,11.49,11.54,94225,0
2008-09-18,11.69,11.91,10.11,11.46,214186,0
2008-09-19,11.38,12.39,10.62,11.19,343724,0
2008-09-22,11.12,11.44,10.91,10.91,32923,0
2008-09-23,10.89,10.89,10.6,10.66,53876,0
2008-09-24,10.6,10.98,10.6,10.73,60544,0
2008-09-25,10.7,10.99,10.55,10.95,70744,0
2008-09-26,10.9,10.91,10.59,10.81,42210,0
2008-09-29,10.64,10.64,9.09,9.57,90707,0
2008-09-30,9.57,11.15,9.57,11.06,109684,0
2008-10-01,10.97,10.97,9.65,9.74,101831,0
2008-10-02,9.66,9.93,8.21,8.38,233329,0
2008-10-03,8.53,9.07,8.06,8.06,168804,0
2008-10-06,7.98,8.07,6.9,7.08,135376,0
2008-10-07,7.25,7.4,7,7.04,95726,0
2008-10-08,6.92,7.07,5.77,5.82,90031,0
2008-10-09,5.88,6.17,5.18,5.64,190220,0
2008-10-10,5.63,7.18,5.35,6.83,135064,0
2008-10-13,6.9,7.43,6.65,7.43,134563,0
2008-10-14,7.43,7.53,6.88,7,46986,0
2008-10-15,7.02,7.49,6.8,6.85,76415,0
2008-10-16,6.88,7.43,6.58,7.32,76909,0
2008-10-17,7.19,7.55,6.8,6.8,118835,0
2008-10-20,7,7.35,6.58,7.25,101070,0
2008-10-21,6.97,8.23,6.97,8.02,95176,0
2008-10-22,7.63,7.91,7.18,7.27,68172,0
2008-10-23,7.41,7.41,6.21,6.56,41255,0
2008-10-24,6.2,6.3,5.82,6.04,56051,0
2008-10-27,5.98,6.15,5.79,5.82,46913,0
2008-10-28,5.89,6.62,5.74,6.62,57613,0
2008-10-29,6.82,6.82,6.14,6.31,32000,0
2008-10-30,6.47,8.08,6.31,7.83,64168,0
2008-10-31,7.2,8.49,7.2,7.92,155082,0
2008-11-03,7.92,8,6.8,7.01,80269,0
2008-11-04,6.89,6.89,6,6.17,229548,0
2008-11-05,6.12,6.14,5.75,5.79,94626,0
2008-11-06,5.78,5.78,5.23,5.57,107479,0
2008-11-07,5.56,5.75,5.41,5.58,86801,0
2008-11-10,5.78,5.93,5.37,5.5,54500,0
2008-11-11,5.47,5.63,5.02,5.38,78732,0
2008-11-12,5.35,5.42,5.03,5.08,61300,0
2008-11-13,5.11,6.07,4.93,6.07,65882,0
2008-11-14,5.99,5.99,5.01,5.09,55134,0
2008-11-17,5.08,5.08,4.55,4.61,57308,0
2008-11-18,4.61,4.75,4.4,4.47,67931,0
2008-11-19,4.46,4.52,4.12,4.19,176147,0
2008-11-20,4.2,4.33,3.93,3.94,104154,0
2008-11-21,3.96,4.06,3.54,4.02,73386,0
2008-11-24,4.01,4.11,3.69,4,119454,0
2008-11-25,4.03,4.03,3.76,3.84,104823,0
2008-11-26,3.8,4.99,3.75,4.99,70819,0
2008-11-28,5.14,5.14,4.84,5.01,11020,0
2008-12-01,4.79,4.9,3.96,3.97,63957,0
2008-12-02,4.02,4.14,3.84,4.12,53285,0
2008-12-03,4.02,4.42,3.8,4.38,71556,0
2008-12-04,4.34,4.48,3.75,3.8,153199,0
2008-12-05,3.76,3.9,3.25,3.35,227557,0
2008-12-08,3.45,3.96,3.42,3.96,143478,0
2008-12-09,3.95,4.49,3.75,4.1,119711,0
2008-12-10,4.08,4.8,4.02,4.5,152035,0
2008-12-11,4.35,4.8,4.16,4.24,187170,0
2008-12-12,4,4.17,3.6,3.67,77500,0
2008-12-15,3.7,3.96,3.25,3.33,109552,0
2008-12-16,3.42,3.55,3.2,3.41,166085,0
2008-12-17,3.41,3.49,3.25,3.3,180809,0
2008-12-18,3.29,3.31,3.15,3.16,199540,0
2008-12-19,3.22,3.31,2.9,2.9,289358,0
2008-12-22,3,3.62,3,3.37,79347,0
2008-12-23,3.49,3.58,3.28,3.31,49958,0
2008-12-24,3.3,3.32,3.16,3.27,14600,0
2008-12-26,3.27,3.38,3.2,3.29,29730,0
2008-12-29,3.29,3.34,3.14,3.21,42834,0
2008-12-30,3.24,3.24,3.04,3.2,93605,0
2008-12-31,3.22,3.32,3.02,3.17,110445,0
2009-01-02,3.22,3.54,3.22,3.33,182323,0
2009-01-05,3.37,3.95,3.37,3.76,129300,0
2009-01-06,3.87,4,3.75,3.86,76150,0
2009-01-07,3.88,3.95,3.68,3.72,124615,0
2009-01-08,3.76,3.89,3.64,3.74,32071,0
2009-01-09,3.75,3.79,3.35,3.46,33685,0
2009-01-12,3.5,3.53,3.09,3.17,37000,0
2009-01-13,3.15,3.24,3.05,3.11,71250,0
2009-01-14,3.05,3.12,2.94,2.94,48469,0
2009-01-15,2.94,2.94,2.71,2.87,39240,0
2009-01-16,2.92,2.98,2.57,2.67,40476,0
2009-01-20,2.7,2.71,2.4,2.4,34666,0
2009-01-21,2.38,2.42,2.17,2.38,79491,0
2009-01-22,2.32,2.39,2.19,2.28,41400,0
2009-01-23,2.25,2.28,2.12,2.15,77655,0
2009-01-26,2.15,2.34,2.15,2.28,33223,0
2009-01-27,2.28,2.3,2.24,2.24,16202,0
2009-01-28,2.27,2.47,2.27,2.47,51661,0
2009-01-29,2.52,2.52,2.33,2.33,72794,0
2009-01-30,2.33,2.38,2.25,2.25,62442,0
2009-02-02,2.12,2.43,2.12,2.33,67557,0
2009-02-03,2.35,2.64,2.35,2.61,85652,0
2009-02-04,2.61,3.03,2.61,2.91,177364,0
2009-02-05,2.9,3.25,2.9,3.24,89840,0
2009-02-06,3.25,3.4,3,3.15,46648,0
2009-02-09,3.25,3.39,3.2,3.27,108513,0
2009-02-10,3.26,3.3,3.03,3.07,97913,0
2009-02-11,3.1,3.19,2.92,2.96,75113,0
2009-02-12,2.92,3,2.9,2.96,41513,0
2009-02-13,2.97,3,2.92,2.95,25453,0
2009-02-17,2.9,3.01,2.9,2.94,58880,0
2009-02-18,2.96,3.18,2.91,3.14,60470,0
2009-02-19,3.17,3.48,3.1,3.45,114194,0
2009-02-20,3.38,3.44,3.1,3.28,124804,0
2009-02-23,3.38,3.38,2.88,2.88,89047,0
2009-02-24,2.9,3.18,2.85,3.15,48050,0
2009-02-25,3.13,3.14,2.95,3,50269,0
2009-02-26,3.01,3.15,2.86,2.86,19259,0
2009-02-27,2.8,2.9,2.75,2.77,32499,0
2009-03-02,2.71,2.94,2.65,2.79,80749,0
2009-03-03,2.81,2.93,2.67,2.92,48267,0
2009-03-04,2.94,3.19,2.91,3.14,50057,0
2009-03-05,3,3.07,2.5,2.53,96306,0
2009-03-06,2.57,2.68,2.57,2.63,33241,0
2009-03-09,2.61,2.78,2.53,2.53,19525,0
2009-03-10,2.63,2.82,2.5,2.79,54260,0
2009-03-11,3.09,3.29,2.95,3.19,48350,0
2009-03-12,3.16,3.18,2.96,3.17,52240,0
2009-03-13,3.2,3.63,3.2,3.61,48545,0
2009-03-16,3.66,3.75,3.41,3.44,34640,0
2009-03-17,3.52,3.66,3.44,3.59,23704,0
2009-03-18,3.59,3.64,3.42,3.47,39891,0
2009-03-19,3.53,3.63,3.31,3.46,18900,0
2009-03-20,3.28,3.4,3.18,3.39,77003,0
2009-03-23,3.4,3.53,3.31,3.35,45807,0
2009-03-24,3.29,3.42,3.29,3.3,13500,0
2009-03-25,3.36,3.5,3.05,3.07,39890,0
2009-03-26,3.11,3.16,3,3.11,47891,0
2009-03-27,2.96,3.16,2.96,3.02,18987,0
2009-03-30,3,3.02,2.8,2.88,43610,0
2009-03-31,2.84,2.94,2.82,2.83,21118,0
2009-04-01,2.77,2.92,2.77,2.87,50427,0
2009-04-02,2.94,3.31,2.94,3.26,38482,0
2009-04-03,3.26,3.41,3.18,3.3,18600,0
2009-04-06,3.26,3.31,3.12,3.23,18080,0
2009-04-07,3.14,3.19,2.99,3.06,25600,0
2009-04-08,3.08,3.13,3.04,3.1,4216,0
2009-04-09,3.15,3.42,3.06,3.41,72256,0
2009-04-13,3.43,3.74,3.32,3.74,42807,0
2009-04-14,3.71,3.8,3.66,3.69,23854,0
2009-04-15,3.75,3.8,3.68,3.7,9783,0
2009-04-16,3.75,3.8,3.65,3.77,13035,0
2009-04-17,3.78,3.83,3.67,3.79,42850,0
2009-04-20,3.73,3.73,3.3,3.33,24111,0
2009-04-21,3.21,3.44,3.03,3.3,35941,0
2009-04-22,3.2,3.65,3.2,3.46,124787,0
2009-04-23,3.51,3.52,3.18,3.31,68363,0
2009-04-24,3.36,3.47,3.26,3.32,110806,0
2009-04-27,3.4,3.46,3.24,3.25,104205,0
2009-04-28,3.25,3.32,3,3.19,202631,0
2009-04-29,3.12,3.24,3.09,3.23,124132,0
2009-04-30,3.32,3.75,3.28,3.66,76747,0
2009-05-01,3.7,3.91,3.56,3.9,52476,0
2009-05-04,3.83,4.1,3.83,4.1,61466,0
2009-05-05,4.09,4.3,3.96,4.23,42770,0
2009-05-06,4.27,4.55,4.27,4.35,55175,0
2009-05-07,4.47,4.47,3.91,4.3,61437,0
2009-05-08,3.5,4.77,3.5,4.61,118450,0
2009-05-11,4.28,4.77,4.28,4.53,40658,0
2009-05-12,4.57,4.68,4.31,4.45,43741,0
2009-05-13,4.36,4.44,4.2,4.2,81583,0
2009-05-14,4.14,4.37,4.01,4.34,31177,0
2009-05-15,4.3,4.32,4.1,4.13,27976,0
2009-05-18,4.17,4.36,4.17,4.32,11245,0
2009-05-19,4.32,4.82,4.32,4.81,41204,0
2009-05-20,4.86,5.28,4.86,5,49544,0
2009-05-21,4.97,5.1,4.84,4.85,49880,0
2009-05-22,4.89,4.9,4.6,4.76,55857,0
2009-05-26,4.65,4.96,4.65,4.92,26172,0
2009-05-27,4.9,5.14,4.9,5.05,19567,0
2009-05-28,5.07,5.09,4.82,4.87,56551,0
2009-05-29,4.81,4.9,4.7,4.9,45566,0
2009-06-01,4.9,5.38,4.86,5.35,69092,0
2009-06-02,5.34,5.54,5.23,5.23,78977,0
2009-06-03,5.19,5.28,5.1,5.25,32775,0
2009-06-04,5.29,5.48,5.17,5.4,50974,0
2009-06-05,5.48,5.61,5.33,5.6,30030,0
2009-06-08,5.51,5.64,5.5,5.53,30111,0
2009-06-09,5.54,5.55,5.45,5.46,52405,0
2009-06-10,5.52,5.6,5.5,5.52,98500,0
2009-06-11,5.5,5.62,5.5,5.56,59661,0
2009-06-12,5.55,5.8,5.54,5.7,104316,0
2009-06-15,5.75,6.68,5.75,6.33,156391,0
2009-06-16,6.4,6.45,5.7,5.75,67597,0
2009-06-17,5.75,5.75,5.26,5.43,67770,0
2009-06-18,5.41,5.41,5.03,5.09,104810,0
2009-06-19,4.96,5.22,4.96,5.1,79569,0
2009-06-22,5.12,5.17,4.83,4.83,55504,0
2009-06-23,4.89,4.89,4.64,4.67,36331,0
2009-06-24,4.73,5.11,4.48,4.72,94369,0
2009-06-25,4.7,4.83,4.7,4.82,46844,0
2009-06-26,4.8,5.32,4.77,4.99,435918,0
2009-06-29,4.98,5.19,4.92,5.15,36356,0
2009-06-30,5.17,5.22,5.1,5.1,32571,0
2009-07-01,5.16,5.32,5.16,5.24,92146,0
2009-07-02,5.14,5.34,5.07,5.13,87977,0
2009-07-06,5.04,5.29,4.98,5.25,36062,0
2009-07-07,5.26,5.94,5.24,5.51,135093,0
2009-07-08,5.55,5.56,5.2,5.36,37659,0
2009-07-09,5.39,5.7,5.31,5.31,55804,0
2009-07-10,5.31,5.45,5.29,5.35,33250,0
2009-07-13,5.36,5.5,5.31,5.48,31673,0
2009-07-14,5.5,5.68,5.46,5.6,33674,0
2009-07-15,5.66,6.06,5.59,5.85,49399,0
2009-07-16,5.8,6,5.75,5.98,53014,0
2009-07-17,6.04,6.1,5.94,6.03,51584,0
2009-07-20,6.07,6.14,6.02,6.14,14700,0
2009-07-21,6.15,6.26,6.06,6.13,37132,0
2009-07-22,6.12,6.26,6.12,6.22,14344,0
2009-07-23,6.2,6.56,6.15,6.55,58925,0
2009-07-24,6.59,6.61,6.43,6.59,25461,0
2009-07-27,6.59,6.6,6.35,6.49,47790,0
2009-07-28,6.46,6.88,6.46,6.8,58226,0
2009-07-29,6.8,6.81,6.46,6.74,54221,0
2009-07-30,6.86,6.88,6.67,6.82,51345,0
2009-07-31,6.82,6.87,6.52,6.54,35551,0
2009-08-03,6.48,6.48,6.29,6.35,64712,0
2009-08-04,6.33,6.69,6.24,6.46,41516,0
2009-08-05,6.65,6.65,6.31,6.37,64490,0
2009-08-06,6.37,6.66,6.21,6.42,151849,0
2009-08-07,6.54,6.54,6.18,6.41,68418,0
2009-08-10,6.35,6.63,6.32,6.5,90669,0
2009-08-11,6.49,6.71,6.34,6.55,69067,0
2009-08-12,6.57,6.95,6.57,6.93,86700,0
2009-08-13,7.02,7.02,6.67,6.97,29466,0
2009-08-14,6.97,6.97,6.48,6.65,39236,0
2009-08-17,6.51,6.64,6.48,6.49,42930,0
2009-08-18,6.55,6.68,6.46,6.62,48059,0
2009-08-19,6.52,6.69,6.52,6.69,27254,0
2009-08-20,6.69,6.79,6.6,6.75,40900,0
2009-08-21,6.84,6.88,6.7,6.78,55701,0
2009-08-24,6.86,6.87,6.77,6.8,25930,0
2009-08-25,6.82,6.91,6.71,6.73,35439,0
2009-08-26,6.7,6.79,6.66,6.74,21648,0
2009-08-27,6.81,6.81,6.63,6.72,35658,0
2009-08-28,6.79,6.81,6.62,6.62,24500,0
2009-08-31,6.53,6.53,6.25,6.29,117787,0
2009-09-01,6.26,6.44,6,6.19,52039,0
2009-09-02,6.19,6.55,6.15,6.48,32359,0
2009-09-03,6.5,6.59,6.43,6.55,32800,0
2009-09-04,6.55,6.88,6.55,6.8,74684,0
2009-09-08,6.85,6.91,6.7,6.8,31528,0
2009-09-09,6.82,6.84,6.69,6.79,16929,0
2009-09-10,6.8,6.9,6.78,6.87,29861,0
2009-09-11,6.86,7.25,6.83,7.14,42618,0
2009-09-14,7.11,7.34,7.11,7.2,62583,0
2009-09-15,7.15,7.15,6.73,6.81,72653,0
2009-09-16,6.85,7.04,6.62,7.03,36850,0
2009-09-17,7.09,7.34,7.09,7.24,28880,0
2009-09-18,7.27,7.4,7.26,7.27,55484,0
2009-09-21,7.21,7.49,6.98,7.49,34319,0
2009-09-22,7.53,7.62,7.42,7.42,20893,0
2009-09-23,7.42,7.51,7.25,7.28,34712,0
2009-09-24,7.3,7.37,7.15,7.21,14404,0
2009-09-25,7.21,7.42,7.17,7.34,34020,0
2009-09-28,7.37,7.7,7.27,7.69,23122,0
2009-09-29,7.72,7.86,7.72,7.79,12567,0
2009-09-30,7.81,7.88,7.37,7.37,39013,0
2009-10-01,7.35,7.7,7.35,7.37,36448,0
2009-10-02,7.31,7.44,6.95,7.19,35906,0
2009-10-05,7.21,7.24,7.03,7.1,17714,0
2009-10-06,7.13,7.3,7.08,7.2,11810,0
2009-10-07,7.23,7.45,7.06,7.44,18920,0
2009-10-08,7.52,7.74,7.48,7.64,31607,0
2009-10-09,7.62,7.7,7.4,7.7,30363,0
2009-10-12,7.75,7.75,7.43,7.43,16700,0
2009-10-13,7.42,7.48,7.35,7.39,6129,0
2009-10-14,7.47,7.62,7.4,7.57,17192,0
2009-10-15,7.53,8.03,7.38,7.75,54376,0
2009-10-16,7.71,7.8,7.56,7.68,14881,0
2009-10-19,7.75,7.78,7.53,7.6,17699,0
2009-10-20,7.59,7.59,7.32,7.43,16952,0
2009-10-21,7.42,7.5,6.91,6.96,21769,0
2009-10-22,7,7.73,7,7.25,23191,0
2009-10-23,7.25,7.25,6.92,7.04,27594,0
2009-10-26,7.07,7.37,7,7.06,30303,0
2009-10-27,7.06,7.19,7.03,7.05,10551,0
2009-10-28,7,7.5,6.95,7.2,60298,0
2009-10-29,7.25,7.72,7.25,7.65,15140,0
2009-10-30,7.55,7.8,7.44,7.5,54691,0
2009-11-02,7.57,7.57,7.1,7.22,11363,0
2009-11-03,7.07,7.44,6.94,7.14,26935,0
2009-11-04,7.2,7.2,6.91,6.91,16123,0
2009-11-05,6.98,7.47,6.95,7.47,22380,0
2009-11-06,7.4,7.81,7.32,7.62,17141,0
2009-11-09,7.71,7.76,7.34,7.58,22640,0
2009-11-10,7.52,7.8,7.52,7.65,11474,0
2009-11-11,7.76,7.81,7.48,7.67,13239,0
2009-11-12,7.68,7.68,7.12,7.16,30015,0
2009-11-13,7.21,7.48,7.13,7.42,14860,0
2009-11-16,7.5,8.19,7.46,7.78,80386,0
2009-11-17,7.77,8.24,7.77,8.24,28518,0
2009-11-18,8.26,8.68,8.05,8.66,32731,0
2009-11-19,8.51,8.75,8.43,8.55,95191,0
2009-11-20,8.52,8.76,8.52,8.59,43685,0
2009-11-23,8.75,9.29,8.75,9.13,81415,0
2009-11-24,9.14,9.14,8.85,9.02,37570,0
2009-11-25,9.09,9.11,8.73,8.76,34496,0
2009-11-27,8.44,8.5,7.98,7.98,12485,0
2009-11-30,8.01,8.75,8,8.74,36100,0
2009-12-01,8.81,9.24,8.81,8.93,37845,0
2009-12-02,8.97,9.05,8.56,8.93,37983,0
2009-12-03,9.01,9.05,8.61,8.9,48998,0
2009-12-04,9.11,9.2,8.75,9.12,17145,0
2009-12-07,9.13,9.16,9,9.15,29263,0
2009-12-08,9.1,9.42,9.1,9.31,43154,0
2009-12-09,9.34,9.43,9.11,9.33,51200,0
2009-12-10,9.4,9.54,8.9,8.9,33987,0
2009-12-11,8.97,9.11,8.75,8.86,18067,0
2009-12-14,8.93,9.16,8.83,9.11,18738,0
2009-12-15,9.1,9.21,8.9,8.9,41268,0
2009-12-16,8.96,9.11,8.74,8.74,52908,0
2009-12-17,8.71,8.83,8.6,8.65,17558,0
2009-12-18,8.72,9.45,8.48,9.13,114769,0
2009-12-21,9.2,9.36,8.84,9.18,46076,0
2009-12-22,9.17,9.22,8.63,8.81,51929,0
2009-12-23,8.81,9.18,8.73,9.09,23942,0
2009-12-24,9.12,9.12,8.95,9.04,7404,0
2009-12-28,8.97,9.26,8.87,9,16943,0
2009-12-29,9.02,9.15,8.81,9.09,16705,0
2009-12-30,9.07,9.27,8.97,9.1,20093,0
2009-12-31,9.12,9.34,9.02,9.03,14270,0
2010-01-04,9.08,9.23,8.97,9.19,32302,0
2010-01-05,9.17,9.43,9.17,9.2,16852,0
2010-01-06,9.18,9.3,8.5,8.61,34391,0
2010-01-07,8.59,8.84,8.56,8.69,38050,0
2010-01-08,8.71,8.86,8.71,8.86,13200,0
2010-01-11,8.88,9.26,8.88,9.09,35663,0
2010-01-12,9.02,9.24,9,9.18,31487,0
2010-01-13,9.19,9.38,9.16,9.32,33452,0
2010-01-14,9.29,9.64,9.28,9.56,71700,0
2010-01-15,9.59,9.85,9.27,9.42,55514,0
2010-01-19,9.42,9.76,9.42,9.74,59296,0
2010-01-20,9.67,9.69,9.27,9.27,82442,0
2010-01-21,9.26,9.26,8.38,8.38,44942,0
2010-01-22,8.6,8.94,7.9,7.9,102988,0
2010-01-25,7.98,8.16,7.9,8.04,59377,0
2010-01-26,8.03,8.49,7.99,8.24,78789,0
2010-01-27,8.18,8.48,8.13,8.44,18939,0
2010-01-28,8.43,8.43,7.96,7.96,33541,0
2010-01-29,7.98,8.11,7.84,7.94,42193,0
2010-02-01,7.95,7.98,7.4,7.58,88737,0
2010-02-02,7.6,8.82,7.6,8.73,72190,0
2010-02-03,8.68,8.68,8.36,8.41,16297,0
2010-02-04,8.33,8.37,8.07,8.11,37313,0
2010-02-05,8.1,8.14,7.86,8.14,19124,0
2010-02-08,8.11,8.14,7.48,7.49,22916,0
2010-02-09,7.59,7.95,7.59,7.94,10306,0
2010-02-10,7.92,8.29,7.85,8.26,19987,0
2010-02-11,8.26,8.73,8.22,8.69,27618,0
2010-02-12,8.57,9.38,8.55,9.29,24991,0
2010-02-16,9.39,9.47,9.31,9.43,19613,0
2010-02-17,9.41,9.48,9.32,9.48,12789,0
2010-02-18,9.5,9.73,9.01,9.26,71981,0
2010-02-19,9.23,9.23,8.76,8.79,79123,0
2010-02-22,8.83,9.05,8.55,8.69,41900,0
2010-02-23,8.7,8.75,8.41,8.48,41184,0
2010-02-24,8.49,8.97,8.49,8.95,48449,0
2010-02-25,8.8,9.6,8.68,9.6,59956,0
2010-02-26,9.63,10,9.54,9.87,58448,0
2010-03-01,9.9,10.13,9.67,9.98,57612,0
2010-03-02,9.98,10.44,9.92,10.28,36983,0
2010-03-03,10.33,11.01,10.3,10.93,165419,0
2010-03-04,10.98,11.77,10.73,11.66,55500,0
2010-03-05,11.72,11.74,11.37,11.5,49009,0
2010-03-08,11.52,11.52,11.25,11.44,59386,0
2010-03-09,11.5,11.55,11.37,11.43,81980,0
2010-03-10,11.41,11.61,11.26,11.49,52779,0
2010-03-11,11.39,11.57,11.11,11.51,68458,0
2010-03-12,11.5,11.6,11.34,11.47,29479,0
2010-03-15,11.52,12.31,11.48,12.31,167474,0
2010-03-16,12.41,12.41,12.12,12.36,97733,0
2010-03-17,12.36,12.4,12.14,12.21,51902,0
2010-03-18,12.13,12.13,11.12,11.26,38025,0
2010-03-19,11.31,11.43,10.7,11.01,107232,0
2010-03-22,10.85,11.87,10.79,11.81,40165,0
2010-03-23,11.8,11.95,11.52,11.95,43102,0
2010-03-24,11.82,11.95,11.75,11.76,50234,0
2010-03-25,11.84,11.98,11.21,11.32,42543,0
2010-03-26,11.37,11.55,11.3,11.33,32166,0
2010-03-29,11.33,12.32,11.33,12.19,38691,0
2010-03-30,12.24,12.3,12.14,12.14,61530,0
2010-03-31,12.06,12.42,11.97,12.32,85753,0
2010-04-01,12.37,12.43,12.12,12.32,33416,0
2010-04-05,12.41,12.44,12.27,12.32,54248,0
2010-04-06,12.34,12.4,12.25,12.26,31317,0
2010-04-07,12.21,12.39,12.1,12.19,53175,0
2010-04-08,12.17,12.21,12.05,12.05,44181,0
2010-04-09,12.08,12.15,12.02,12.14,18965,0
2010-04-12,12.11,12.56,12.11,12.52,68735,0
2010-04-13,12.47,12.83,12.4,12.82,39873,0
2010-04-14,12.84,13.35,12.84,13.11,92299,0
2010-04-15,13.1,13.13,12.83,12.9,38265,0
2010-04-16,12.89,12.95,11.75,11.97,76936,0
2010-04-19,11.76,13.06,11.76,13.01,60001,0
2010-04-20,13.11,13.77,12.99,13.66,108247,0
2010-04-21,13.72,14.14,13.49,13.6,93837,0
2010-04-22,13.43,14.07,12.99,14.03,97938,0
2010-04-23,14.05,14.59,14.01,14.54,57511,0
2010-04-26,14.48,15.35,14.48,14.67,327695,0
2010-04-27,14.64,14.75,13.56,13.65,91974,0
2010-04-28,13.75,14.2,13.57,13.65,77523,0
2010-04-29,13.81,14.22,13.66,14.09,87570,0
2010-04-30,14.16,14.34,13.48,13.61,87272,0
2010-05-03,13.71,14.32,13.7,14.16,87053,0
2010-05-04,13.98,14.72,13.98,14.16,102700,0
2010-05-05,14.11,15.04,13.7,14.76,116609,0
2010-05-06,14.73,14.95,12.6,13.55,169500,0
2010-05-07,13.5,13.9,12.63,12.74,118235,0
2010-05-10,12.99,14.67,12.99,14.62,107639,0
2010-05-11,14.63,14.86,13.53,13.93,125550,0
2010-05-12,14.01,14.34,13.92,14.26,154881,0
2010-05-13,14.17,14.78,14.01,14.35,132355,0
2010-05-14,14.22,14.32,13.03,13.34,128963,0
2010-05-17,13.48,13.49,12.5,12.82,89972,0
2010-05-18,13.06,13.22,12.1,12.21,136526,0
2010-05-19,12.2,13.57,11.76,12.93,126619,0
2010-05-20,12.51,12.93,11.32,11.85,133297,0
2010-05-21,12.24,14.15,12.19,13.81,252593,0
2010-05-24,13.99,14.4,13.12,13.17,130449,0
2010-05-25,12.63,13.6,11.82,13.45,138991,0
2010-05-26,13.72,14.19,13.41,13.49,139442,0
2010-05-27,13.93,14.49,13.85,14.49,84625,0
2010-05-28,14.48,14.57,14,14.18,66952,0
2010-06-01,13.98,14.3,13.4,13.41,59694,0
2010-06-02,13.58,14.49,13.2,14.41,108120,0
2010-06-03,14.47,14.89,14.2,14.82,102083,0
2010-06-04,14.04,14.09,13.39,13.48,160151,0
2010-06-07,13.53,13.99,13.05,13.13,189226,0
2010-06-08,13.17,13.42,12.11,12.41,163062,0
2010-06-09,12.6,13.08,12.41,12.66,159715,0
2010-06-10,12.97,13.65,12.69,13.65,137283,0
2010-06-11,13.5,14.19,13.5,13.65,87352,0
2010-06-14,13.82,14.21,13.68,13.84,71720,0
2010-06-15,14.11,14.48,13.85,14.11,113696,0
2010-06-16,13.91,14.8,13.69,14.71,258852,0
2010-06-17,14.74,14.78,14.45,14.66,115196,0
2010-06-18,14.77,14.94,14.58,14.78,215406,0
2010-06-21,14.77,14.98,13.9,13.97,106218,0
2010-06-22,13.96,14.15,13.38,13.47,212499,0
2010-06-23,13.41,13.59,13.04,13.24,99663,0
2010-06-24,13.11,13.24,12.58,12.59,85916,0
2010-06-25,12.79,13.52,12.08,13.22,430572,0
2010-06-28,13.16,13.62,12.79,12.95,123846,0
2010-06-29,12.62,12.78,12.13,12.37,172685,0
2010-06-30,12.35,12.69,11.76,11.9,95739,0
2010-07-01,11.99,12.08,11.36,11.85,146612,0
2010-07-02,12,12.03,11.47,11.76,102444,0
2010-07-06,12.16,12.43,11.5,11.56,118187,0
2010-07-07,11.67,12.29,11.5,12.28,154953,0
2010-07-08,12.42,12.42,11.86,12.26,74833,0
2010-07-09,12.26,12.6,12.1,12.59,75060,0
2010-07-12,12.49,12.61,12.1,12.47,91784,0
2010-07-13,12.75,13.41,12.43,13.35,121401,0
2010-07-14,13.31,13.69,13.27,13.47,81584,0
2010-07-15,13.53,13.53,12.69,13.05,71725,0
2010-07-16,12.87,13,12.01,12.11,145164,0
2010-07-19,12.15,12.26,11.71,12.09,109794,0
2010-07-20,11.79,12.69,11.64,12.69,77972,0
2010-07-21,12.93,12.93,11.84,11.94,110257,0
2010-07-22,12.2,12.29,12.01,12.19,57688,0
2010-07-23,12.1,12.49,11.96,12.44,96797,0
2010-07-26,12.43,13.6,12.32,13.48,161597,0
2010-07-27,13.71,13.78,13.09,13.45,98605,0
2010-07-28,13.47,13.65,13.32,13.42,52026,0
2010-07-29,13.64,13.73,13.04,13.45,49782,0
2010-07-30,13.16,13.65,12.81,13.07,49499,0
2010-08-02,13.43,13.49,13.15,13.34,56311,0
2010-08-03,13.21,13.41,12.91,13.08,26661,0
2010-08-04,13.14,13.6,12.8,13.4,93879,0
2010-08-05,13.28,14.54,13.18,14.47,157935,0
2010-08-06,14.16,14.95,14.16,14.93,131330,0
2010-08-09,14.98,14.98,14.64,14.86,114294,0
2010-08-10,14.59,14.97,14.59,14.73,67252,0
2010-08-11,14.35,14.42,13.87,14.05,143319,0
2010-08-12,13.75,14.65,13.75,14.62,104295,0
2010-08-13,14.5,14.96,14.09,14.11,40495,0
2010-08-16,14.08,14.66,13.95,14.44,46727,0
2010-08-17,14.72,15.48,14.72,15.3,351907,0
2010-08-18,15.35,15.57,15.07,15.37,60300,0
2010-08-19,15.33,15.39,14.05,14.19,123102,0
2010-08-20,14.1,14.59,13.71,14.39,126289,0
2010-08-23,14.51,14.51,13.6,13.64,89430,0
2010-08-24,13.35,13.68,13,13.24,42287,0
2010-08-25,13.06,13.33,12.91,13.31,51519,0
2010-08-26,13.39,13.6,13.1,13.15,48189,0
2010-08-27,13.38,13.78,13.22,13.76,42003,0
2010-08-30,13.74,14.3,13.72,13.81,54677,0
2010-08-31,13.8,14.19,13.54,13.67,37659,0
2010-09-01,13.99,14.45,13.97,14.44,43275,0
2010-09-02,14.45,14.7,14.32,14.61,32049,0
2010-09-03,14.69,14.9,14.59,14.86,26927,0
2010-09-07,14.78,14.78,14.23,14.39,49298,0
2010-09-08,14.49,14.68,14.21,14.32,34345,0
2010-09-09,14.6,14.6,13.83,14.06,51922,0
2010-09-10,14.18,14.24,13.84,14.03,119376,0
2010-09-13,14.31,14.31,13.91,14.23,65930,0
2010-09-14,14.12,14.39,13.75,14.2,42296,0
2010-09-15,14.19,14.73,14.18,14.59,45340,0
2010-09-16,14.56,14.61,14.07,14.25,38114,0
2010-09-17,14.42,14.42,13.74,13.99,50544,0
2010-09-20,14,14.47,13.89,14.44,41050,0
2010-09-21,14.38,14.6,14.16,14.41,18391,0
2010-09-22,14.3,14.54,14.13,14.33,21517,0
2010-09-23,14.2,14.71,14.05,14.26,31712,0
2010-09-24,14.57,14.97,14.5,14.97,23890,0
2010-09-27,14.93,15.1,14.8,14.89,38128,0
2010-09-28,15.03,15.2,14.79,15.2,68630,0
2010-09-29,15.08,15.19,14.98,15.14,14654,0
2010-09-30,15.34,15.34,15.03,15.17,165733,0
2010-10-01,15.33,15.53,15.13,15.5,42831,0
2010-10-04,15.36,15.7,14.6,14.62,67988,0
2010-10-05,14.85,15.54,14.7,15.49,35004,0
2010-10-06,15.42,15.49,15.06,15.22,27817,0
2010-10-07,15.42,15.51,15.09,15.22,33587,0
2010-10-08,15.2,15.6,15.1,15.52,42276,0
2010-10-11,15.45,15.55,15.34,15.37,20772,0
2010-10-12,15.27,15.74,15.09,15.67,60914,0
2010-10-13,15.79,16.05,15.63,15.99,51822,0
2010-10-14,16.01,16.01,14.77,15.17,71802,0
2010-10-15,15.43,15.43,14.7,15.3,148329,0
2010-10-18,15.37,15.93,15.33,15.89,30613,0
2010-10-19,15.57,15.64,15.34,15.57,27589,0
2010-10-20,15.72,16,15.67,15.97,44317,0
2010-10-21,16.04,16.42,15.5,15.87,98198,0
2010-10-22,15.91,15.92,15.68,15.83,20456,0
2010-10-25,15.97,16.2,15.78,15.99,21850,0
2010-10-26,15.84,16.04,15.83,15.96,21847,0
2010-10-27,15.8,16.06,15.25,15.54,18278,0
2010-10-28,15.76,15.81,15.51,15.54,21043,0
2010-10-29,15.58,16.53,15.5,16.5,68492,0
2010-11-01,16.59,16.63,16.19,16.34,75856,0
2010-11-02,16.59,17.17,16.52,17.09,70241,0
2010-11-03,17.4,17.7,16.76,17.04,98633,0
2010-11-04,17.56,17.95,17.42,17.64,73557,0
2010-11-05,17.66,17.73,17.26,17.35,45261,0
2010-11-08,17.35,17.77,17.16,17.67,36088,0
2010-11-09,17.76,18.1,17.66,17.77,47922,0
2010-11-10,17.79,18.2,17.34,18.15,40229,0
2010-11-11,17.95,18.8,17.95,18.53,20916,0
2010-11-12,18.14,18.29,17.74,18,40080,0
2010-11-15,18.13,18.47,17.79,17.82,32191,0
2010-11-16,17.61,17.63,17.01,17.57,43169,0
2010-11-17,17.55,17.91,17.5,17.78,9088,0
2010-11-18,18.06,19.2,18.06,18.79,39676,0
2010-11-19,18.94,19.33,18.44,19.15,40172,0
2010-11-22,19.12,19.3,18.85,19.23,36396,0
2010-11-23,18.89,19.28,18.72,18.98,19221,0
2010-11-24,19.17,19.91,19.1,19.47,38231,0
2010-11-26,19.37,19.94,19.31,19.73,18073,0
2010-11-29,19.63,20.14,19.37,20.01,56437,0
2010-11-30,19.87,20.65,19.77,20.45,120207,0
2010-12-01,20.96,21.32,20.48,20.86,129404,0
2010-12-02,21.1,21.26,20.8,21.02,39610,0
2010-12-03,21,21.46,20.77,21.17,47881,0
2010-12-06,21.15,21.15,20.08,20.15,93055,0
2010-12-07,20.25,20.42,18.9,19.08,127534,0
2010-12-08,19.1,19.54,18.8,19.47,87760,0
2010-12-09,19.29,19.47,17.9,18.06,185547,0
2010-12-10,17.2,17.49,17.07,17.33,1496592,0
2010-12-13,17.4,17.58,17.31,17.54,296937,0
2010-12-14,17.44,17.7,17.21,17.38,222467,0
2010-12-15,17.11,17.44,16.84,17.03,335504,0
2010-12-16,17.03,17.11,16.81,17.04,191445,0
2010-12-17,17.19,17.24,17,17.11,66686,0
2010-12-20,17.22,17.51,17,17.3,115196,0
2010-12-21,17.4,18.28,17.4,18.24,219898,0
2010-12-22,18.38,18.87,18.27,18.87,203454,0
2010-12-23,18.97,19.2,18.67,19.14,182499,0
2010-12-27,19.14,19.2,18.92,18.99,97870,0
2010-12-28,18.99,19.12,18.83,19,156253,0
2010-12-29,19.01,19.39,19.01,19.29,45110,0
2010-12-30,19.32,19.75,19.32,19.62,144096,0
2010-12-31,19.68,19.71,19.23,19.6,91422,0
2011-01-03,19.8,19.88,19.2,19.23,99768,0
2011-01-04,19.26,19.49,18.43,18.63,105560,0
2011-01-05,18.63,19.36,18.46,19.34,120367,0
2011-01-06,19.32,19.43,18.97,19.16,73532,0
2011-01-07,19.14,19.25,18.93,19.13,92902,0
2011-01-10,19.05,19.5,18.95,19.44,118955,0
2011-01-11,19.63,19.79,19.45,19.66,90207,0
2011-01-12,19.8,19.8,19.58,19.68,70125,0
2011-01-13,19.75,19.75,19.2,19.45,146512,0
2011-01-14,19.37,19.82,19.2,19.79,30124,0
2011-01-18,19.82,20.04,19.51,19.9,95609,0
2011-01-19,19.83,19.95,19.37,19.53,141845,0
2011-01-20,19.32,19.5,18.87,19.06,135586,0
2011-01-21,19.28,19.44,18.95,19.05,87772,0
2011-01-24,19.1,19.2,18.99,19.14,51579,0
2011-01-25,19.1,19.43,19.04,19.28,53945,0
2011-01-26,19.41,20.36,19.4,20.11,68567,0
2011-01-27,20.16,20.25,19.69,19.74,33518,0
2011-01-28,19.67,19.79,19.01,19.06,67361,0
2011-01-31,19.09,19.39,18.66,19.04,162060,0
2011-02-01,19.23,20.09,19.23,20.03,54931,0
2011-02-02,19.91,19.91,19.52,19.69,29808,0
2011-02-03,19.7,19.8,19.15,19.56,29459,0
2011-02-04,19.48,19.88,19.33,19.61,30913,0
2011-02-07,19.61,19.77,19.39,19.63,32127,0
2011-02-08,19.58,20,19.44,19.98,51361,0
2011-02-09,20.1,21.29,20.1,20.65,81547,0
2011-02-10,20.45,20.73,20.15,20.36,64800,0
2011-02-11,20.25,20.76,20.23,20.75,59154,0
2011-02-14,20.75,20.95,20.71,20.83,49793,0
2011-02-15,20.7,20.89,20.7,20.73,29233,0
2011-02-16,20.92,20.92,20.42,20.65,46056,0
2011-02-18,20.5,21.03,20.38,20.95,50465,0
2011-02-22,20.65,20.65,19.56,19.88,118925,0
2011-02-23,19.88,19.88,18.6,19.43,119938,0
2011-02-24,19.5,19.85,19.46,19.57,63673,0
2011-02-25,19.65,20.53,19.49,20.49,56522,0
2011-02-28,20.69,21.2,20.54,21.18,85282,0
2011-03-01,21.18,21.21,20.24,20.3,79460,0
2011-03-02,22.04,24.73,22.04,23.53,505393,0
2011-03-03,23.97,24.46,23.77,24.2,137164,0
2011-03-04,24.27,24.81,24.02,24.37,76116,0
2011-03-07,24.47,24.89,23.75,24.54,100439,0
2011-03-08,24.5,25,24.16,25,91738,0
2011-03-09,24.94,25,24.54,24.54,71664,0
2011-03-10,24.12,24.27,23.09,23.6,104102,0
2011-03-11,23.79,24.42,23.23,24.18,85866,0
2011-03-14,23.92,24.07,23.32,23.76,72015,0
2011-03-15,23.14,23.43,22.48,23.18,188329,0
2011-03-16,23.04,23.12,21.91,21.92,141919,0
2011-03-17,22.37,23.05,22.07,22.91,75696,0
2011-03-18,23.19,23.67,23.07,23.43,88701,0
2011-03-21,23.98,24.98,23.88,24.8,206828,0
2011-03-22,24.99,25.41,24.04,24.6,130315,0
2011-03-23,24.66,25.52,24.32,25.32,158137,0
2011-03-24,25.67,26.26,25.5,25.97,222804,0
2011-03-25,26.23,26.99,26.19,26.74,144445,0
2011-03-28,26.08,26.08,24.76,25.06,319074,0
2011-03-29,24.98,25.33,24.73,25.11,110548,0
2011-03-30,26,26.29,25.41,25.79,239039,0
2011-03-31,25.78,26.53,25.59,25.86,86892,0
2011-04-01,26.24,26.36,25.78,26.02,66519,0
2011-04-04,26.19,27,26.19,26.82,62646,0
2011-04-05,26.81,27.3,26.52,26.7,94483,0
2011-04-06,26.98,27.09,25.98,26.01,105895,0
2011-04-07,26.15,26.54,25.81,26.01,62024,0
2011-04-08,26.17,26.35,25.05,25.55,94432,0
2011-04-11,25.56,25.66,25.04,25.09,49820,0
2011-04-12,25.04,26.37,24.72,24.75,103698,0
2011-04-13,24.99,24.99,23.66,23.73,183707,0
2011-04-14,23.7,24.44,23.58,24.24,157850,0
2011-04-15,24.2,24.46,23.52,24.34,116265,0
2011-04-18,23.84,24.08,23.33,23.91,103185,0
2011-04-19,24.15,24.51,23.36,23.74,76765,0
2011-04-20,24.27,25.18,24.2,24.64,133225,0
2011-04-21,24.96,25.32,24.33,24.63,139518,0
2011-04-25,24.69,25.97,24.69,25.63,149066,0
2011-04-26,26.25,27.18,25.76,26.82,238538,0
2011-04-27,27.43,28.57,23.7,25.42,655751,0
2011-04-28,25.45,26.39,25.07,25.28,357832,0
2011-04-29,25.21,25.45,24.56,25.16,76397,0
2011-05-02,25.37,25.37,24.34,24.35,75899,0
2011-05-03,24.35,24.74,23.12,23.57,109852,0
2011-05-04,23.68,23.79,22.81,23.05,132856,0
2011-05-05,22.83,23.66,22.3,22.55,140857,0
2011-05-06,22.9,23.14,22.53,22.65,89962,0
2011-05-09,22.53,23.22,22.29,23.14,64615,0
2011-05-10,23.45,24.22,23.4,24.15,162064,0
2011-05-11,24.14,24.22,23.59,23.85,156678,0
2011-05-12,23.7,24.14,23.26,23.59,110140,0
2011-05-13,23.69,23.71,22.66,23.02,182251,0
2011-05-16,22.74,22.9,21.99,21.99,111386,0
2011-05-17,21.56,22.23,21.39,21.85,192045,0
2011-05-18,23.02,23.85,22.77,23.13,161099,0
2011-05-19,23.39,23.49,22.44,22.68,225204,0
2011-05-20,22.59,22.99,22.41,22.78,94290,0
2011-05-23,22.41,22.5,22.01,22.18,60234,0
2011-05-24,22.23,22.49,21.66,21.69,50282,0
2011-05-25,21.55,22.96,21.55,22.6,89964,0
2011-05-26,22.56,22.84,21.95,22.71,67541,0
2011-05-27,22.9,23.25,22.56,22.82,84077,0
2011-05-31,23.22,23.37,22.83,23.36,420069,0
2011-06-01,23.23,23.23,22.2,22.32,157782,0
2011-06-02,22.33,22.57,21.96,22.22,125838,0
2011-06-03,21.93,22.05,21.6,21.62,138727,0
2011-06-06,21.59,21.9,20.83,20.95,112566,0
2011-06-07,21.11,21.17,20.67,20.69,90816,0
2011-06-08,20.62,20.64,19.94,19.99,134963,0
2011-06-09,20.04,20.98,19.9,20.67,105280,0
2011-06-10,20.44,20.55,19.65,19.74,92649,0
2011-06-13,19.89,20.03,19.44,19.71,73690,0
2011-06-14,20.07,20.5,19.97,20.41,75060,0
2011-06-15,20.07,20.25,19.92,20.02,62718,0
2011-06-16,19.98,20.24,19.62,19.97,73944,0
2011-06-17,20.18,20.28,19.75,19.8,75093,0
2011-06-20,19.69,20,19.65,19.96,66863,0
2011-06-21,20.08,21.18,20,21.16,85023,0
2011-06-22,21.12,21.7,20.69,20.73,81448,0
2011-06-23,20.28,20.66,19.94,20.44,118847,0
2011-06-24,20.42,20.67,20.16,20.35,242048,0
2011-06-27,20.42,20.68,20.1,20.39,64621,0
2011-06-28,20.42,21.44,20.33,21.42,79142,0
2011-06-29,21.55,21.64,20.57,20.61,82612,0
2011-06-30,20.65,21.09,20.4,20.66,134169,0
2011-07-01,20.72,21.11,20.45,20.71,120440,0
2011-07-05,20.66,20.74,19.91,20.1,181972,0
2011-07-06,19.96,20.29,19.95,20.22,58341,0
2011-07-07,20.57,20.89,20.23,20.8,108011,0
2011-07-08,20.45,20.85,20.4,20.8,66609,0
2011-07-11,20.32,20.43,20.06,20.16,115137,0
2011-07-12,19.97,20.48,19.86,19.96,84440,0
2011-07-13,20.18,20.29,19.31,19.46,120069,0
2011-07-14,19.47,19.75,18.67,18.7,165217,0
2011-07-15,18.8,18.91,17.93,18.06,182975,0
2011-07-18,17.9,18.13,17.33,17.54,126505,0
2011-07-19,17.94,18.05,17.62,17.76,152622,0
2011-07-20,17.8,17.8,17.13,17.27,318883,0
2011-07-21,17.39,17.71,17.25,17.6,178497,0
2011-07-22,17.63,17.64,17.15,17.28,150370,0
2011-07-25,17.06,17.26,16.91,17,125006,0
2011-07-26,16.95,16.98,16.55,16.68,108045,0
2011-07-27,17.66,18.59,17.12,18.19,666655,0
2011-07-28,18.1,18.32,17.55,17.67,396347,0
2011-07-29,17.38,17.88,17.28,17.55,234087,0
2011-08-01,17.82,17.94,17,17.25,109759,0
2011-08-02,17.15,17.15,16.22,16.25,190461,0
2011-08-03,16.27,16.31,15.47,16.3,171739,0
2011-08-04,15.98,16.27,15.6,15.61,239815,0
2011-08-05,15.92,15.99,14.84,15.52,190077,0
2011-08-08,14.93,15.17,13.16,13.17,233173,0
2011-08-09,13.7,15.18,13.23,15.1,236892,0
2011-08-10,14.39,14.53,13.77,13.82,167791,0
2011-08-11,14.01,14.84,13.9,14.52,116048,0
2011-08-12,14.74,14.91,14.25,14.32,129292,0
2011-08-15,14.74,14.79,14.38,14.7,184324,0
2011-08-16,14.41,14.6,14.03,14.4,108785,0
2011-08-17,14.52,15,14.4,14.71,322536,0
2011-08-18,13.98,14.03,13.27,13.57,176268,0
2011-08-19,12.99,13.63,12.38,12.6,135984,0
2011-08-22,13.11,13.18,12.59,12.72,169038,0
2011-08-23,12.78,13.05,12.63,13.03,218039,0
2011-08-24,12.96,13.23,12.77,13.18,124195,0
2011-08-25,13.39,13.66,13.11,13.46,183517,0
2011-08-26,13.32,13.94,12.99,13.89,93908,0
2011-08-29,14.15,15.41,14.15,15.39,139286,0
2011-08-30,15.28,15.55,14.88,15.21,161764,0
2011-08-31,15.31,15.61,14.91,15.13,145014,0
2011-09-01,15.14,15.14,13.98,14.02,89034,0
2011-09-02,13.59,13.72,12.92,12.98,59384,0
2011-09-06,12.43,13.35,12.43,13.25,105169,0
2011-09-07,13.59,14.05,13.35,14.01,91986,0
2011-09-08,13.82,14.3,13.66,13.84,142606,0
2011-09-09,13.6,13.83,12.95,13.14,88574,0
2011-09-12,12.84,13.13,12.62,13.02,50483,0
2011-09-13,13.21,13.71,13.14,13.6,65260,0
2011-09-14,13.77,14.43,13.38,13.98,87901,0
2011-09-15,14.28,14.28,13.54,14.02,64758,0
2011-09-16,14.34,14.34,13.8,14.06,107368,0
2011-09-19,13.57,13.78,13.01,13.38,75044,0
2011-09-20,13.52,13.52,12.3,12.31,105620,0
2011-09-21,12.28,12.32,11.51,11.55,159421,0
2011-09-22,11.51,11.51,10.94,11.33,220095,0
2011-09-23,11.34,11.44,11,11.3,110903,0
2011-09-26,11.57,11.8,11.17,11.56,112592,0
2011-09-27,12.04,12.04,11.39,11.52,178648,0
2011-09-28,11.42,11.47,11.09,11.23,188885,0
2011-09-29,11.66,12.2,11.49,12.2,121689,0
2011-09-30,11.9,12.21,11.67,11.72,82573,0
2011-10-03,11.49,11.87,10.7,10.85,198593,0
2011-10-04,10.65,12.15,10.64,11.97,120640,0
2011-10-05,11.99,12.33,11.69,12.03,94595,0
2011-10-06,11.92,12.58,11.82,12.57,57913,0
2011-10-07,12.64,12.65,11.99,12.03,81892,0
2011-10-10,12.32,12.68,11.71,12.24,92820,0
2011-10-11,12.03,12.61,12.03,12.42,88320,0
2011-10-12,12.53,13.02,12.53,12.71,101740,0
2011-10-13,12.57,12.79,12.36,12.75,61727,0
2011-10-14,12.83,13.14,12.83,13.08,80204,0
2011-10-17,13.02,13.27,12.58,12.61,98366,0
2011-10-18,12.71,12.87,12.32,12.83,129055,0
2011-10-19,12.78,13.2,12.68,12.85,143448,0
2011-10-20,12.95,12.98,12.52,12.84,71804,0
2011-10-21,12.72,13.36,12.72,13.24,76826,0
2011-10-24,13.31,14.3,13.27,14.08,92298,0
2011-10-25,13.78,14.17,13.51,14.03,98167,0
2011-10-26,14.44,14.96,13.85,14.5,251043,0
2011-10-27,14.98,15.72,14.9,15.64,311406,0
2011-10-28,16.14,16.81,15.63,16.61,227108,0
2011-10-31,16.12,16.19,15.41,15.61,132262,0
2011-11-01,14.75,15.5,14.37,14.56,129550,0
2011-11-02,14.93,15.5,14.55,15.5,81048,0
2011-11-03,15.75,16.24,15.07,15.99,68149,0
2011-11-04,15.76,15.83,15.42,15.69,67821,0
2011-11-07,15.75,15.92,15.22,15.83,33925,0
2011-11-08,15.98,15.99,15.09,15.58,100175,0
2011-11-09,14.91,15.15,14.38,14.43,89564,0
2011-11-10,14.86,14.86,14.08,14.27,89354,0
2011-11-11,14.49,14.78,14.33,14.61,72395,0
2011-11-14,14.51,14.81,14.43,14.69,47949,0
2011-11-15,14.69,15.16,14.41,15.02,41560,0
2011-11-16,14.73,15.26,14.64,14.73,41629,0
2011-11-17,14.67,15.26,14.54,14.64,91814,0
2011-11-18,14.77,15.1,14.55,14.9,58148,0
2011-11-21,14.48,15.02,13.93,14.81,81686,0
2011-11-22,14.75,14.95,14.13,14.72,111199,0
2011-11-23,14.56,14.56,13.76,13.96,226933,0
2011-11-25,13.87,14.07,13.61,13.62,27571,0
2011-11-28,14.41,15.1,14.37,14.65,93984,0
2011-11-29,14.58,14.65,14.07,14.37,71754,0
2011-11-30,15.26,15.63,15.15,15.34,166689,0
2011-12-01,15.23,15.83,15.07,15.56,64879,0
2011-12-02,15.86,16.02,15.45,15.76,73416,0
2011-12-05,15.96,16.2,15.13,15.27,107752,0
2011-12-06,15.28,15.51,15.25,15.31,44956,0
2011-12-07,15.25,15.63,14.93,15.5,67339,0
2011-12-08,15.24,15.39,14.8,14.86,82371,0
2011-12-09,15,15.74,14.91,15.43,104553,0
2011-12-12,15.03,15.43,14.96,15.4,73522,0
2011-12-13,15.71,15.83,14.77,14.84,47552,0
2011-12-14,14.75,14.87,14.4,14.79,70041,0
2011-12-15,15.09,15.11,14.65,14.93,91878,0
2011-12-16,15.07,15.49,14.88,14.9,97067,0
2011-12-19,15.11,15.38,14.61,14.72,95833,0
2011-12-20,15.12,15.96,15.12,15.89,85718,0
2011-12-21,15.81,15.94,15.47,15.83,48054,0
2011-12-22,15.95,16.09,15.71,15.85,43831,0
2011-12-23,15.9,15.96,15.6,15.68,46688,0
2011-12-27,15.57,15.75,15.4,15.7,33847,0
2011-12-28,15.54,15.65,15.16,15.19,25435,0
2011-12-29,15.31,15.84,15.28,15.62,33590,0
2011-12-30,15.62,15.64,15.42,15.46,31349,0
2012-01-03,15.95,16.09,15.69,15.89,60594,0
2012-01-04,15.76,15.91,15.65,15.79,27647,0
2012-01-05,15.65,15.73,15.17,15.55,61654,0
2012-01-06,15.49,15.75,15.46,15.63,85719,0
2012-01-09,15.74,15.76,15.6,15.64,37841,0
2012-01-10,15.94,16.18,15.8,15.99,45605,0
2012-01-11,16.01,16.67,15.87,16.5,70856,0
2012-01-12,16.49,16.53,16.09,16.42,26840,0
2012-01-13,16.34,16.68,16.28,16.47,72226,0
2012-01-17,16.7,17.14,16.63,17.1,57816,0
2012-01-18,17.07,17.63,17.03,17.54,58128,0
2012-01-19,17.72,18.33,17.6,18.14,91936,0
2012-01-20,18.18,18.5,18,18.21,137819,0
2012-01-23,18.17,18.2,17.84,17.96,26738,0
2012-01-24,17.95,18.21,17.84,18.21,39472,0
2012-01-25,18.13,18.58,18.05,18.5,19144,0
2012-01-26,18.65,18.65,18.34,18.44,24180,0
2012-01-27,18.34,18.5,18.2,18.25,30810,0
2012-01-30,18.06,18.13,17.8,17.82,33801,0
2012-01-31,18.02,18.1,17.28,17.42,39687,0
2012-02-01,17.6,18.09,17.52,17.74,60077,0
2012-02-02,17.68,17.97,17.57,17.66,33585,0
2012-02-03,17.91,18.65,17.91,18.61,64972,0
2012-02-06,18.52,18.94,18.4,18.82,49973,0
2012-02-07,18.79,18.82,18.7,18.75,40882,0
2012-02-08,18.86,19.25,18.76,19.15,44469,0
2012-02-09,19.29,19.37,19.01,19.06,43713,0
2012-02-10,18.8,19.02,18.44,18.48,19576,0
2012-02-13,18.77,19.25,18.69,19.18,34519,0
2012-02-14,18.96,19.15,18.73,19.13,34536,0
2012-02-15,19.34,19.34,18.9,19.03,60596,0
2012-02-16,19.1,19.77,19.04,19.69,50991,0
2012-02-17,19.78,19.78,19.31,19.34,49400,0
2012-02-21,19.56,19.84,19.45,19.61,44058,0
2012-02-22,19.6,20.63,19.59,19.76,225924,0
2012-02-23,19.73,20.48,19.73,20.48,114082,0
2012-02-24,20.54,20.54,20.14,20.34,77060,0
2012-02-27,20.14,20.48,20.01,20.4,45033,0
2012-02-28,20.49,20.49,20.03,20.33,92482,0
2012-02-29,20.44,20.65,19.77,20.15,224470,0
2012-03-01,20.26,20.33,19.84,20.08,133865,0
2012-03-02,19.99,20.19,19.38,19.46,58221,0
2012-03-05,19.35,19.38,19,19.2,125507,0
2012-03-06,19.03,19.11,18.45,18.46,81325,0
2012-03-07,18.56,18.7,18.42,18.6,60985,0
2012-03-08,18.83,18.85,18.41,18.67,89787,0
2012-03-09,18.8,19.44,18.8,19.37,140612,0
2012-03-12,19.42,19.45,18.96,19.07,41587,0
2012-03-13,19.4,19.64,19.07,19.54,105481,0
2012-03-14,19.56,19.64,19.12,19.18,34626,0
2012-03-15,19.19,19.2,18.92,19.11,35152,0
2012-03-16,18.98,19.32,18.78,18.89,105275,0
2012-03-19,18.81,19.17,18.8,18.99,37054,0
2012-03-20,18.73,18.8,18.5,18.51,24035,0
2012-03-21,18.59,18.94,18.5,18.78,86145,0
2012-03-22,18.58,18.79,18.38,18.68,67659,0
2012-03-23,18.7,19.08,18.59,18.94,57546,0
2012-03-26,19.24,19.33,18.94,19.12,26802,0
2012-03-27,19.13,19.15,18.58,18.6,40648,0
2012-03-28,18.64,18.81,17.9,17.96,204668,0
2012-03-29,17.76,18.75,17.67,18.67,81377,0
2012-03-30,18.87,18.87,18.06,18.18,43944,0
2012-04-02,18.1,18.32,17.97,18.23,53676,0
2012-04-03,18.15,18.21,17.93,18.02,72584,0
2012-04-04,17.68,18.08,17.56,18.02,61609,0
2012-04-05,17.86,17.97,17.8,17.91,16827,0
2012-04-09,17.42,17.89,17.42,17.88,71411,0
2012-04-10,17.78,17.9,17.01,17.25,119854,0
2012-04-11,17.37,17.59,17.32,17.57,30857,0
2012-04-12,17.55,18.08,17.55,17.96,29509,0
2012-04-13,17.88,18.04,17.7,17.96,50058,0
2012-04-16,18.12,18.12,17.45,17.54,115381,0
2012-04-17,17.73,17.97,17.71,17.77,42715,0
2012-04-18,17.69,17.82,17.51,17.81,42604,0
2012-04-19,17.84,18.24,17.75,18.01,53249,0
2012-04-20,18.23,18.56,17.99,18.25,72325,0
2012-04-23,17.81,18.18,17.7,17.98,78008,0
2012-04-24,18.07,18.34,18.04,18.32,33227,0
2012-04-25,18.56,18.56,18.16,18.3,34845,0
2012-04-26,18.3,18.61,18.26,18.54,44829,0
2012-04-27,18.79,20.63,18.67,20.56,335639,0
2012-04-30,20.56,21.13,20.36,20.66,77706,0
2012-05-01,20.63,21.49,20.52,20.78,60583,0
2012-05-02,20.62,20.7,20.25,20.39,45697,0
2012-05-03,20.44,21.67,20.35,21.16,134927,0
2012-05-04,20.94,21.3,20.65,20.8,111858,0
2012-05-07,20.8,21.11,20.6,21,61022,0
2012-05-08,20.81,21.2,20.65,21.14,72894,0
2012-05-09,20.9,21.54,20.77,21.2,117123,0
2012-05-10,21.44,21.8,21.24,21.75,74234,0
2012-05-11,21.52,21.9,21.52,21.72,77600,0
2012-05-14,21.42,21.52,20.81,20.81,99967,0
2012-05-15,20.77,21.12,20.55,20.55,27552,0
2012-05-16,20.68,21,19.74,19.79,84407,0
2012-05-17,19.71,19.9,19,19.15,53191,0
2012-05-18,19.12,19.24,18.45,18.57,73672,0
2012-05-21,18.63,18.81,18.48,18.79,44915,0
2012-05-22,18.77,18.91,18.35,18.58,44233,0
2012-05-23,18.34,19.12,18.34,19.09,55748,0
2012-05-24,19.06,19.06,18.4,18.84,18869,0
2012-05-25,18.88,19.17,18.64,18.82,24666,0
2012-05-29,18.93,19.12,18.61,18.91,36908,0
2012-05-30,18.67,18.82,18.36,18.66,39752,0
2012-05-31,18.68,18.68,18.17,18.54,62681,0
2012-06-01,18.19,18.47,17.89,17.98,51715,0
2012-06-04,18.09,18.23,17.16,17.27,75354,0
2012-06-05,17.13,17.6,17.13,17.46,70016,0
2012-06-06,17.67,18.3,17.56,18.28,38817,0
2012-06-07,18.57,18.63,18.19,18.31,26115,0
2012-06-08,18.23,18.77,18.1,18.66,29732,0
2012-06-11,18.94,18.94,17.64,17.66,35411,0
2012-06-12,17.79,17.83,17.4,17.77,36730,0
2012-06-13,17.68,17.68,17.1,17.23,38507,0
2012-06-14,17.51,17.77,17.22,17.54,28270,0
2012-06-15,17.57,17.87,17.38,17.75,46724,0
2012-06-18,17.55,17.85,17.33,17.6,47736,0
2012-06-19,17.66,18.7,17.6,18.57,42394,0
2012-06-20,18.62,18.93,18.36,18.82,26667,0
2012-06-21,18.74,18.81,18.35,18.48,88249,0
2012-06-22,18.8,19.02,18.57,18.85,307403,0
2012-06-25,18.52,18.81,18.3,18.68,37885,0
2012-06-26,18.77,18.92,18.58,18.75,35117,0
2012-06-27,18.78,19.1,18.78,19.03,21352,0
2012-06-28,18.83,18.97,18.59,18.94,23849,0
2012-06-29,19.39,19.94,19.13,19.88,32453,0
2012-07-02,19.94,20.4,19.32,20.4,47781,0
2012-07-03,20.34,21.52,20.25,21.42,34762,0
2012-07-05,21.46,21.99,21.01,21.22,47191,0
2012-07-06,20.92,21.26,20.4,20.85,39356,0
2012-07-09,20.81,20.81,20.3,20.66,48083,0
2012-07-10,20.87,21.03,19.59,19.59,46641,0
2012-07-11,19.71,19.71,19.05,19.37,112736,0
2012-07-12,19.14,19.94,18.96,19.9,45434,0
2012-07-13,19.95,20.78,19.95,20.5,36514,0
2012-07-16,20.38,20.45,20.09,20.18,10200,0
2012-07-17,20.28,20.28,19.79,19.85,22037,0
2012-07-18,19.85,20.71,19.71,20.59,40659,0
2012-07-19,20.74,20.74,20.1,20.14,14660,0
2012-07-20,19.96,19.96,19.51,19.75,47923,0
2012-07-23,19.41,19.43,19.08,19.28,42510,0
2012-07-24,19.7,20.85,19.06,20.65,92205,0
2012-07-25,20.81,20.99,20.26,20.51,75114,0
2012-07-26,20.93,21.07,20.24,20.42,79162,0
2012-07-27,20.46,21.08,20.25,20.88,78282,0
2012-07-30,20.81,21.08,20.13,20.9,35490,0
2012-07-31,20.9,20.9,20.49,20.68,26263,0
2012-08-01,20.77,20.83,20.07,20.14,42334,0
2012-08-02,20.14,20.47,19.93,20.2,21802,0
2012-08-03,20.58,21.38,20.5,21.29,38601,0
2012-08-06,21.37,21.37,21.07,21.11,20673,0
2012-08-07,21.33,21.33,20.9,21,30605,0
2012-08-08,20.9,20.9,20.26,20.37,39360,0
2012-08-09,20.58,20.58,20.07,20.08,31004,0
2012-08-10,20.07,20.07,19.65,19.96,59294,0
2012-08-13,19.85,19.9,19.52,19.87,25572,0
2012-08-14,20.05,20.06,19.6,19.76,15140,0
2012-08-15,19.62,19.95,19.61,19.9,26569,0
2012-08-16,19.93,20.48,19.71,20.45,23320,0
2012-08-17,20.39,20.89,20.1,20.75,27945,0
2012-08-20,20.72,20.95,20.59,20.79,16446,0
2012-08-21,20.89,20.97,20.18,20.19,24410,0
2012-08-22,20.17,20.77,20.12,20.65,32266,0
2012-08-23,20.65,20.66,20.28,20.61,24431,0
2012-08-24,20.62,21.12,20.39,20.62,15619,0
2012-08-27,20.66,20.74,20.4,20.54,10153,0
2012-08-28,20.6,20.6,20.14,20.21,25628,0
2012-08-29,20.25,20.36,20.1,20.29,19591,0
2012-08-30,20.16,20.16,19.87,19.88,17750,0
2012-08-31,20.07,20.07,19.81,19.87,27043,0
2012-09-04,19.82,20.38,19.39,20.11,43481,0
2012-09-05,20.25,20.25,19.64,19.69,54753,0
2012-09-06,19.91,20.19,19.89,20.04,55538,0
2012-09-07,20.22,20.45,20.14,20.38,22170,0
2012-09-10,20.46,20.75,20.42,20.63,22031,0
2012-09-11,20.58,21.43,20.58,21.34,27952,0
2012-09-12,21.39,21.39,20.77,21.1,23416,0
2012-09-13,21.14,21.89,20.92,21.68,61690,0
2012-09-14,21.84,21.98,21.26,21.3,39470,0
2012-09-17,21.24,21.37,20.75,21.12,33100,0
2012-09-18,21.13,21.56,20.93,21.02,65727,0
2012-09-19,21.19,21.36,20.96,21.11,33898,0
2012-09-20,21.04,21.14,20.65,20.92,46351,0
2012-09-21,21,21.09,20.8,20.95,47344,0
2012-09-24,20.92,21.36,20.51,21.04,30633,0
2012-09-25,21.18,21.37,20.57,20.66,41462,0
2012-09-26,20.73,20.73,20.28,20.37,12525,0
2012-09-27,20.65,20.65,20.15,20.47,62771,0
2012-09-28,20.32,20.66,20.25,20.52,23118,0
2012-10-01,20.6,21.12,20.55,21.04,60917,0
2012-10-02,21.22,21.48,21.1,21.47,60822,0
2012-10-03,21.49,21.99,21.33,21.84,44904,0
2012-10-04,21.93,22.6,21.8,22.53,63399,0
2012-10-05,22.6,22.77,22.3,22.3,41860,0
2012-10-08,22.24,22.48,22.06,22.07,15952,0
2012-10-09,22.02,22.24,21.26,21.33,27414,0
2012-10-10,21.42,21.48,21.19,21.4,35187,0
2012-10-11,21.62,22.02,21.6,21.66,14641,0
2012-10-12,21.81,21.9,21.32,21.41,24949,0
2012-10-15,21.42,22.03,21.04,21.84,20240,0
2012-10-16,21.88,22,21.53,21.85,32740,0
2012-10-17,21.85,21.99,21.46,21.83,23078,0
2012-10-18,21.79,21.9,21.51,21.52,15890,0
2012-10-19,21.39,21.74,20.49,20.73,41100,0
2012-10-22,21.04,22,20.88,21.77,46516,0
2012-10-23,21.4,22.07,21.16,22.04,45874,0
2012-10-24,22.03,22.7,21.96,22.5,36491,0
2012-10-25,22.69,22.69,21.8,21.97,58191,0
2012-10-26,22.02,22.09,21.71,21.9,110525,0
2012-10-31,21.97,22.21,21.9,22.16,97361,0
2012-11-01,22.27,22.52,21.99,22.36,68315,0
2012-11-02,22.48,22.68,22.25,22.49,78342,0
2012-11-05,22.54,22.8,22.33,22.51,41802,0
2012-11-06,22.58,23.18,22.58,23.12,67838,0
2012-11-07,22.77,22.77,22.5,22.56,52491,0
2012-11-08,22.52,22.78,22.13,22.13,41916,0
2012-11-09,22.07,22.41,21.69,21.78,32177,0
2012-11-12,21.93,22.08,21.69,21.9,37449,0
2012-11-13,21.91,21.91,21.55,21.73,21722,0
2012-11-14,21.74,21.84,21,21,50609,0
2012-11-15,21.03,21.19,20.78,20.95,82729,0
2012-11-16,20.89,21.07,20.38,20.73,50600,0
2012-11-19,21,21.73,21,21.6,35700,0
2012-11-20,21.61,22.03,21.6,21.93,30437,0
2012-11-21,21.95,22,21.72,21.96,8447,0
2012-11-23,22.09,22.09,21.95,22,11585,0
2012-11-26,21.98,23.02,21.9,22.92,80754,0
2012-11-27,22.96,23.55,22.88,23.29,78219,0
2012-11-28,21.89,21.94,20.53,20.7,651011,0
2012-11-29,20.11,20.34,19.46,19.9,3378735,0
2012-11-30,19.96,20.07,19.71,20,450781,0
2012-12-03,20.09,20.21,19.78,19.98,213208,0
2012-12-04,19.96,20.03,19.76,19.94,135639,0
2012-12-05,20.04,20.06,19.59,19.65,189095,0
2012-12-06,19.65,19.79,19.57,19.65,136895,0
2012-12-07,19.74,19.74,19.25,19.55,161250,0
2012-12-10,19.5,19.5,18.93,19.25,268477,0
2012-12-11,19,19.47,18.9,19.35,422949,0
2012-12-12,19.38,19.84,19.3,19.59,260024,0
2012-12-13,19.58,19.84,19.43,19.65,129587,0
2012-12-14,19.53,19.81,19.53,19.72,147432,0
2012-12-17,19.71,19.88,19.7,19.84,298106,0
2012-12-18,19.88,20.17,19.75,20.14,245698,0
2012-12-19,20.19,21.35,20.08,21.3,1042414,0
2012-12-20,21.28,21.57,21.14,21.54,130629,0
2012-12-21,21.2,21.58,21.04,21.49,274693,0
2012-12-24,21.43,21.55,21.11,21.18,47880,0
2012-12-26,21.14,21.33,21,21.14,77844,0
2012-12-27,21.16,21.43,20.92,21.27,103222,0
2012-12-28,21.17,21.5,21.17,21.32,110636,0
2012-12-31,21.3,22,21.27,21.95,102030,0
2013-01-02,22.46,22.85,22.33,22.5,203675,0
2013-01-03,22.48,22.59,22.18,22.25,124417,0
2013-01-04,22.38,22.44,22.21,22.25,59346,0
2013-01-07,22.35,22.39,21.88,22.08,105062,0
2013-01-08,23,23.11,22.43,23.11,312557,0
2013-01-09,23.11,23.4,22.95,23.35,178662,0
2013-01-10,23.49,23.6,23.02,23.3,117008,0
2013-01-11,23.35,23.45,23.16,23.2,191385,0
2013-01-14,23.15,23.25,22.9,22.99,58124,0
2013-01-15,22.83,23.05,22.65,22.9,68726,0
2013-01-16,22.89,23.07,22.44,22.91,139191,0
2013-01-17,23.06,23.97,23.02,23.9,127196,0
2013-01-18,23.9,23.94,23.66,23.9,64364,0
2013-01-22,23.99,24.5,23.83,24.5,320405,0
2013-01-23,24.6,24.68,24.2,24.55,223400,0
2013-01-24,24.54,25.1,24.31,24.49,200603,0
2013-01-25,24.58,24.65,24.4,24.54,150931,0
2013-01-28,24.56,24.6,24.12,24.17,108938,0
2013-01-29,24.12,24.34,23.76,24.11,132404,0
2013-01-30,24.11,24.11,23.53,23.96,171009,0
2013-01-31,24.05,25.11,24.05,25.08,198490,0
2013-02-01,25.23,25.59,24.97,25.5,107049,0
2013-02-04,25.48,25.48,24.89,25.14,114615,0
2013-02-05,25.22,25.22,24.61,24.64,132362,0
2013-02-06,24.46,24.86,24.29,24.85,106621,0
2013-02-07,24.85,25.26,24.03,25.25,180957,0
2013-02-08,25.52,25.83,25.11,25.37,127150,0
2013-02-11,25.47,25.68,25.33,25.65,86215,0
2013-02-12,25.81,25.87,24.91,25.22,198525,0
2013-02-13,25.4,25.41,24.9,25,172200,0
2013-02-14,25.25,26.99,24.72,26.74,550419,0
2013-02-15,26.8,27.07,26.69,26.75,162721,0
2013-02-19,26.86,27.1,26.76,26.94,193637,0
2013-02-20,27,27.08,26.51,26.62,143991,0
2013-02-21,26.5,26.5,26.06,26.12,163862,0
2013-02-22,26.3,26.61,26.23,26.61,117930,0
2013-02-25,26.81,27.5,26.66,26.66,302934,0
2013-02-26,26.72,26.72,25.81,26.5,206127,0
2013-02-27,26.47,27.3,26.32,27.09,246005,0
2013-02-28,27.15,28.2,27.02,27.6,197318,0
2013-03-01,27.39,27.85,27.37,27.72,99927,0
2013-03-04,27.73,28,27.38,27.92,120510,0
2013-03-05,28.14,28.15,27.91,28.1,79944,0
2013-03-06,28.26,28.27,27.85,28.15,61045,0
2013-03-07,28.23,28.67,28,28.44,101566,0
2013-03-08,28.83,28.83,28.51,28.69,71956,0
2013-03-11,28.9,29.54,28.83,29.34,186028,0
2013-03-12,29.35,29.39,29.08,29.26,84851,0
2013-03-13,29.36,29.52,29.18,29.47,112200,0
2013-03-14,29.6,29.79,29.34,29.54,69669,0
2013-03-15,29.61,29.8,29.38,29.56,165493,0
2013-03-18,29.29,29.99,29.26,29.74,64681,0
2013-03-19,30.01,30.03,28.72,29.6,139920,0
2013-03-20,29.76,29.81,29.29,29.47,43000,0
2013-03-21,29.35,29.63,28.93,29.22,183562,0
2013-03-22,29.32,29.39,29.03,29.28,67951,0
2013-03-25,29.48,29.93,28.6,28.97,84730,0
2013-03-26,29.1,29.29,28.83,29.1,50928,0
2013-03-27,28.78,29.34,28.76,29.12,74778,0
2013-03-28,29.2,29.2,28.62,28.82,76500,0
2013-04-01,28.91,29.02,27.7,28.21,102557,0
2013-04-02,28.43,28.98,28.23,28.95,148936,0
2013-04-03,28.96,28.96,27.06,27.52,102904,0
2013-04-04,27.39,28.05,27.31,28,77869,0
2013-04-05,27.63,27.89,27.49,27.61,81994,0
2013-04-08,27.72,28.22,27.54,27.99,55573,0
2013-04-09,28.1,28.93,28,28.62,180816,0
2013-04-10,28.74,29.45,28.46,29.39,200150,0
2013-04-11,29.76,30.18,29.46,29.79,238953,0
2013-04-12,29.77,30.28,29.39,29.7,133427,0
2013-04-15,29.45,29.7,28.43,28.75,250412,0
2013-04-16,28.96,29.05,28.66,28.83,162935,0
2013-04-17,28.56,28.64,27.58,27.96,151159,0
2013-04-18,28.07,28.24,27.64,27.95,117570,0
2013-04-19,27.98,28.2,27.66,28.02,65625,0
2013-04-22,27.99,28.59,27.77,28.27,143363,0
2013-04-23,28.51,28.76,28.3,28.74,57905,0
2013-04-24,28.8,29.5,28.77,29.44,84692,0
2013-04-25,29.21,29.21,25.2,26.5,1134750,0
2013-04-26,26.04,26.72,25.4,26.34,330867,0
2013-04-29,26.29,26.35,25.67,25.75,150899,0
2013-04-30,25.6,26,25.16,25.49,184210,0
2013-05-01,25.32,25.33,24.3,24.43,339628,0
2013-05-02,24.43,25.29,24.43,25.08,111056,0
2013-05-03,25.25,26.31,25.25,26.11,133357,0
2013-05-06,26.11,26.43,25.86,25.92,87166,0
2013-05-07,25.91,26.45,25.9,26.25,117908,0
2013-05-08,26.27,26.81,26.12,26.65,129698,0
2013-05-09,26.58,27.26,26.58,27.11,115893,0
2013-05-10,27.12,27.2,26.89,26.95,70877,0
2013-05-13,26.83,26.84,25.82,25.93,92171,0
2013-05-14,25.9,26.5,25.9,26.49,165737,0
2013-05-15,26.53,26.96,26.45,26.76,115525,0
2013-05-16,26.76,26.78,26,26.15,68203,0
2013-05-17,26.03,26.45,26.03,26.4,130694,0
2013-05-20,26.38,26.98,26.36,26.74,89847,0
2013-05-21,26.8,27.1,26.65,26.79,196121,0
2013-05-22,26.75,27,25.86,26.07,131286,0
2013-05-23,25.53,25.94,25.07,25.66,92862,0
2013-05-24,25.49,25.78,25.35,25.54,46049,0
2013-05-28,25.92,26.2,25.63,25.76,73384,0
2013-05-29,25.53,25.67,24.81,24.98,202824,0
2013-05-30,24.95,25.93,24.9,25.81,180417,0
2013-05-31,25.64,25.87,25.57,25.58,88388,0
2013-06-03,25.68,25.91,25.35,25.8,111689,0
2013-06-04,25.9,26.12,25.66,25.86,149373,0
2013-06-05,25.83,26,25.31,25.59,128604,0
2013-06-06,25.54,25.99,25.35,25.77,115915,0
2013-06-07,25.9,26.32,25.89,26.22,75218,0
2013-06-10,26.31,26.9,26.12,26.5,47592,0
2013-06-11,26.04,26.68,25.95,26.21,51293,0
2013-06-12,26.28,26.53,26.28,26.41,85252,0
2013-06-13,26.34,26.88,26.28,26.69,76901,0
2013-06-14,26.72,26.85,26.36,26.41,44718,0
2013-06-17,26.75,26.8,26.44,26.6,72865,0
2013-06-18,26.7,26.96,26.52,26.79,114572,0
2013-06-19,26.7,26.81,26.26,26.31,85879,0
2013-06-20,25.92,25.97,25.04,25.18,77099,0
2013-06-21,25.12,25.12,24.25,24.46,185176,0
2013-06-24,24.11,24.55,23.38,24.32,137067,0
2013-06-25,24.53,24.53,24.05,24.46,83959,0
2013-06-26,24.6,24.67,24.09,24.28,80390,0
2013-06-27,24.15,24.24,23.62,23.82,386781,0
2013-06-28,23.75,24.02,23.41,23.57,359358,0
2013-07-01,23.61,23.77,23.47,23.69,138571,0
2013-07-02,23.64,23.73,23.2,23.4,111393,0
2013-07-03,23.21,23.47,23.18,23.37,50636,0
2013-07-05,23.66,23.66,23.2,23.44,48273,0
2013-07-08,23.36,23.43,21.62,22.04,474711,0
2013-07-09,22.08,22.78,21.99,22.45,263438,0
2013-07-10,22.9,23.3,22.8,23.05,309798,0
2013-07-11,23.1,23.55,23,23.44,257964,0
2013-07-12,23.5,23.81,23.24,23.7,102015,0
2013-07-15,23.9,24.24,23,23.16,287072,0
2013-07-16,23.21,23.22,22.89,22.89,166779,0
2013-07-17,22.97,23.22,22.96,23.11,237611,0
2013-07-18,23.19,23.84,23.09,23.69,173015,0
2013-07-19,23.64,23.8,23.53,23.65,126123,0
2013-07-22,23.73,24.04,23.58,23.78,143291,0
2013-07-23,23.86,23.86,23.18,23.26,80796,0
2013-07-24,23.38,23.38,22.86,22.9,130544,0
2013-07-25,22.83,22.92,22.25,22.36,254652,0
2013-07-26,22.2,22.29,21.36,21.67,206217,0
2013-07-29,21.57,21.75,20.92,21.26,221090,0
2013-07-30,21.27,21.57,21.09,21.28,188648,0
2013-07-31,21.02,21.99,20.96,20.99,501769,0
2013-08-01,21.12,21.41,20.92,21.26,332115,0
2013-08-02,21.13,21.42,21.06,21.28,310653,0
2013-08-05,21.23,21.49,21.1,21.13,167028,0
2013-08-06,21.11,21.17,20.54,20.65,72685,0
2013-08-07,20.68,20.84,20.44,20.49,148703,0
2013-08-08,20.53,20.72,20.16,20.47,207299,0
2013-08-09,20.49,20.56,20.04,20.1,143215,0
2013-08-12,20.06,20.7,20,20.65,141959,0
2013-08-13,20.63,21.21,20.51,21.16,200507,0
2013-08-14,21.23,21.3,21.04,21.13,189357,0
2013-08-15,20.85,21.05,20.65,20.99,182180,0
2013-08-16,20.91,21.06,20.85,21,212752,0
2013-08-19,20.95,21,20.75,20.93,192978,0
2013-08-20,21.05,21.43,20.86,21.36,126252,0
2013-08-21,21.32,21.96,21.28,21.85,260959,0
2013-08-22,21.97,22.37,21.93,22.22,116604,0
2013-08-23,22.3,22.37,22.05,22.23,109561,0
2013-08-26,22.21,22.46,22.15,22.42,97837,0
2013-08-27,22.1,22.17,21.77,21.97,156737,0
2013-08-28,21.92,21.96,21.73,21.92,110839,0
2013-08-29,21.92,22.21,21.8,22.03,218798,0
2013-08-30,21.96,22.03,21.76,21.92,128799,0
2013-09-03,22.11,22.15,21.73,21.87,170232,0
2013-09-04,21.84,22.04,21.82,21.95,120190,0
2013-09-05,21.92,22.04,21.83,22.02,95103,0
2013-09-06,22.11,22.31,21.65,22.16,132588,0
2013-09-09,22.16,22.93,22.06,22.86,179456,0
2013-09-10,22.87,22.99,22.7,22.91,129766,0
2013-09-11,22.92,22.95,22.59,22.81,141437,0
2013-09-12,22.84,22.85,22.58,22.83,130849,0
2013-09-13,22.87,22.88,22.71,22.87,145810,0
2013-09-16,23.1,23.45,22.93,23.3,298418,0
2013-09-17,23.26,23.32,22.86,23.07,199298,0
2013-09-18,23.04,23.64,22.86,23.48,122792,0
2013-09-19,23.55,23.79,23.47,23.57,76081,0
2013-09-20,23.65,23.74,23.5,23.5,161151,0
2013-09-23,23.47,23.53,23.26,23.28,74699,0
2013-09-24,23.25,23.5,23.24,23.27,143367,0
2013-09-25,23.31,23.48,22.91,22.95,201816,0
2013-09-26,22.93,23.2,22.81,23.17,81330,0
2013-09-27,23,23.25,22.94,23.16,63200,0
2013-09-30,23.02,23.27,22.9,23.27,91997,0
2013-10-01,23.24,23.47,23.08,23.38,85869,0
2013-10-02,23.27,23.48,23.12,23.29,85494,0
2013-10-03,23.13,23.27,23.09,23.15,134078,0
2013-10-04,23.09,23.59,23.04,23.56,104009,0
2013-10-07,23.36,23.38,23.15,23.27,49736,0
2013-10-08,23.26,23.36,23.05,23.15,153459,0
2013-10-09,23.17,23.53,23.17,23.25,142012,0
2013-10-10,23.54,24,23.54,23.78,66021,0
2013-10-11,23.66,24.34,23.54,24.28,54807,0
2013-10-14,24.09,24.58,24.09,24.46,47677,0
2013-10-15,24.52,24.52,24.02,24.09,43089,0
2013-10-16,24.25,24.5,24.24,24.47,33474,0
2013-10-17,24.37,24.64,24.34,24.58,44266,0
2013-10-18,24.73,24.96,24.67,24.82,74881,0
2013-10-21,24.79,24.97,24.63,24.71,38947,0
2013-10-22,24.86,24.86,24.49,24.51,59761,0
2013-10-23,24.27,24.66,24.27,24.34,74768,0
2013-10-24,24.34,24.53,23.56,23.6,115599,0
2013-10-25,23.59,23.74,23.37,23.61,91961,0
2013-10-28,23.44,23.55,23.2,23.43,96477,0
2013-10-29,23,23.45,23,23.45,266538,0
2013-10-30,22.71,22.71,21.2,21.98,468804,0
2013-10-31,21.91,22,21.61,21.89,289100,0
2013-11-01,21.87,22.26,21.7,22.08,229815,0
2013-11-04,22.13,22.18,21.85,22.15,76326,0
2013-11-05,22.08,22.14,21.71,21.97,135050,0
2013-11-06,22.05,22.07,21.59,22,122677,0
2013-11-07,22.11,22.17,22,22.11,92128,0
2013-11-08,22.16,22.67,22.1,22.67,85767,0
2013-11-11,22.66,23.09,22.6,22.98,38023,0
2013-11-12,22.97,23.29,22.88,23.23,94557,0
2013-11-13,23.05,23.38,23.05,23.3,107495,0
2013-11-14,23.27,23.32,23.12,23.29,43549,0
2013-11-15,23.25,23.34,23.15,23.28,66884,0
2013-11-18,23.25,23.57,23.2,23.28,53054,0
2013-11-19,23.24,23.35,22.82,22.97,76549,0
2013-11-20,23.06,23.2,21.7,22,196067,0
2013-11-21,22.17,22.97,22.03,22.93,163206,0
2013-11-22,22.93,22.93,22.52,22.69,103772,0
2013-11-25,22.76,22.82,22.6,22.82,81103,0
2013-11-26,22.79,22.89,22.74,22.8,91463,0
2013-11-27,22.67,23.05,22.67,22.88,107961,0
2013-11-29,22.93,23.05,22.84,23,29883,0
2013-12-02,23.01,23.17,22.55,22.68,91167,0
2013-12-03,22.58,22.89,22.15,22.6,58484,0
2013-12-04,22.5,22.81,22.5,22.59,51184,0
2013-12-05,22.52,22.62,22.49,22.58,42133,0
2013-12-06,22.65,22.74,22.25,22.41,116296,0
2013-12-09,22.4,22.6,22.29,22.38,108638,0
2013-12-10,22.41,22.6,22.14,22.31,132421,0
2013-12-11,22.45,22.49,21.75,21.83,103791,0
2013-12-12,21.82,21.85,21.45,21.5,75369,0
2013-12-13,21.49,21.83,21.47,21.53,107002,0
2013-12-16,21.72,21.75,21.49,21.49,112315,0
2013-12-17,21.52,22.3,21.38,22.26,132814,0
2013-12-18,22.28,22.8,22.23,22.51,100946,0
2013-12-19,22.47,22.51,22.13,22.15,56981,0
2013-12-20,22.24,22.7,22.18,22.6,131909,0
2013-12-23,22.66,23.37,22.66,23.17,132015,0
2013-12-24,23.13,23.39,22.93,23.02,61319,0
2013-12-26,23.15,23.25,22.94,23.16,86448,0
2013-12-27,23.25,23.28,23.04,23.23,42343,0
2013-12-30,23.24,23.37,23.2,23.35,47476,0
2013-12-31,23.35,23.68,23.35,23.57,114978,0
2014-01-02,23.57,23.59,22.97,23.21,107047,0
2014-01-03,23.2,23.32,23.02,23.04,48035,0
2014-01-06,23.2,23.2,22.58,22.69,43821,0
2014-01-07,22.86,22.88,22.39,22.66,72904,0
2014-01-08,22.78,22.8,22.43,22.76,189495,0
2014-01-09,22.82,22.82,22.15,22.28,165175,0
2014-01-10,22.33,22.45,22,22.19,77112,0
2014-01-13,22,22.22,21.77,21.92,63846,0
2014-01-14,22.02,22.2,21.9,21.98,82235,0
2014-01-15,22.05,22.05,21.65,21.74,82893,0
2014-01-16,21.56,21.8,21.38,21.77,49068,0
2014-01-17,21.69,21.84,21.4,21.59,71807,0
2014-01-21,21.72,21.72,21.38,21.57,99079,0
2014-01-22,21.64,21.66,21.41,21.52,80809,0
2014-01-23,21.53,21.74,21.45,21.7,59225,0
2014-01-24,21.52,21.75,21.37,21.5,82848,0
2014-01-27,21.46,21.51,21.15,21.23,91809,0
2014-01-28,21.2,21.25,20.99,21.18,64564,0
2014-01-29,21.04,21.21,20.35,20.6,70015,0
2014-01-30,20.75,21.27,20.65,20.91,89384,0
2014-01-31,20.67,20.8,20.64,20.69,70728,0
2014-02-03,20.6,20.7,19.71,19.89,175344,0
2014-02-04,19.97,20.04,19.75,19.89,182992,0
2014-02-05,19.77,20.08,19.45,19.55,84003,0
2014-02-06,19.58,19.87,19.55,19.79,46931,0
2014-02-07,19.88,19.99,19.59,19.62,81623,0
2014-02-10,19.51,20,19.32,19.69,160190,0
2014-02-11,20.05,22.76,20.01,22.58,634408,0
2014-02-12,22.49,22.66,21.35,21.46,172731,0
2014-02-13,21.33,21.88,21.31,21.88,161896,0
2014-02-14,21.89,22.06,21.66,21.87,257505,0
2014-02-18,21.97,22.02,21.67,21.88,112002,0
2014-02-19,21.79,22.03,21.72,21.85,95380,0
2014-02-20,21.85,21.95,21.76,21.85,99554,0
2014-02-21,21.83,22.01,21.78,21.97,126761,0
2014-02-24,21.99,22.92,21.99,22.87,107136,0
2014-02-25,22.95,22.97,22.58,22.72,106743,0
2014-02-26,22.81,22.93,22.76,22.87,86254,0
2014-02-27,22.93,23.97,22.93,23.95,134208,0
2014-02-28,24,24.56,23.94,24.34,156496,0
2014-03-03,24.15,24.32,23.7,24.21,106664,0
2014-03-04,24.44,25.15,24.44,24.92,149197,0
2014-03-05,24.87,24.88,24,24.17,117716,0
2014-03-06,24.15,24.49,24.01,24.47,62966,0
2014-03-07,24.64,24.9,24.16,24.9,224837,0
2014-03-10,25.01,25.22,24.54,25.22,166789,0
2014-03-11,25.23,25.3,24.3,24.35,88439,0
2014-03-12,24.14,24.23,23.81,24.06,87542,0
2014-03-13,24.07,24.16,23.27,23.58,79419,0
2014-03-14,23.49,23.83,23.45,23.64,44508,0
2014-03-17,23.77,24,23.67,23.7,40920,0
2014-03-18,23.68,24.18,23.68,24.17,39596,0
2014-03-19,24.1,24.17,23.87,23.98,30452,0
2014-03-20,23.89,24.02,23.48,23.75,79643,0
2014-03-21,23.75,24.49,23.71,24.37,95485,0
2014-03-24,24.42,24.45,23.74,23.94,47783,0
2014-03-25,24.1,24.19,23.64,23.79,85066,0
2014-03-26,23.95,23.95,23.14,23.17,53100,0
2014-03-27,23.17,23.9,23.17,23.89,74549,0
2014-03-28,23.87,24.29,23.69,23.94,74924,0
2014-03-31,23.98,24.73,23.88,24.67,102388,0
2014-04-01,24.69,24.84,24.57,24.72,51197,0
2014-04-02,24.7,24.99,24.68,24.97,52995,0
2014-04-03,24.92,25.03,24.54,24.73,49339,0
2014-04-04,24.81,24.81,24.11,24.32,77041,0
2014-04-07,24.22,24.27,23.37,23.41,157136,0
2014-04-08,23.36,23.74,23.05,23.09,174968,0
2014-04-09,23.24,23.75,22.68,23.66,74081,0
2014-04-10,23.64,23.81,23.18,23.39,63942,0
2014-04-11,23.14,24,23.14,23.82,64468,0
2014-04-14,24,24,23.42,23.72,84304,0
2014-04-15,23.72,23.72,23.02,23.39,79431,0
2014-04-16,23.55,23.55,22.98,23.08,84523,0
2014-04-17,23,23.55,23,23.4,113494,0
2014-04-21,23.34,23.38,22.86,23.1,110218,0
2014-04-22,23.06,23.76,22.99,23.54,87250,0
2014-04-23,23.54,23.59,23.4,23.52,141392,0
2014-04-24,23.59,23.66,23.23,23.34,57966,0
2014-04-25,23.19,23.19,22.32,22.41,70719,0
2014-04-28,22.58,22.98,22.08,22.75,133990,0
2014-04-29,22.87,22.88,22.48,22.68,93524,0
2014-04-30,22.37,22.37,21.25,21.75,294127,0
2014-05-01,21.59,21.96,21.33,21.95,168252,0
2014-05-02,21.94,22.58,21.94,22.15,88769,0
2014-05-05,22,22.09,21.69,21.82,98863,0
2014-05-06,21.76,22.03,21.51,21.77,93338,0
2014-05-07,21.74,22,21.37,21.93,123964,0
2014-05-08,21.96,22.41,21.91,22,103727,0
2014-05-09,21.92,22.43,21.92,22.4,55531,0
2014-05-12,22.47,23.13,22.43,22.89,102726,0
2014-05-13,22.89,23.12,22.59,22.73,98988,0
2014-05-14,22.75,22.82,22.3,22.36,80238,0
2014-05-15,22.22,22.25,21.71,21.96,74915,0
2014-05-16,21.89,22.12,21.8,22.11,59887,0
2014-05-19,21.98,22.25,21.85,22.17,86471,0
2014-05-20,22.11,22.11,21.59,21.73,105132,0
2014-05-21,21.77,21.96,21.62,21.79,107623,0
2014-05-22,21.88,22.11,21.68,21.98,69188,0
2014-05-23,21.99,22.32,21.98,22.32,46508,0
2014-05-27,22.32,22.34,22.21,22.26,93420,0
2014-05-28,22.18,22.3,22.09,22.19,43324,0
2014-05-29,22.28,22.32,22.12,22.29,53653,0
2014-05-30,22.29,22.3,22.16,22.23,71020,0
2014-06-02,22.26,22.57,22.23,22.37,105325,0
2014-06-03,22.31,22.45,22.07,22.13,101362,0
2014-06-04,22.09,22.27,21.9,22.19,103656,0
2014-06-05,22.23,22.83,21.99,22.67,81744,0
2014-06-06,22.76,23.11,22.76,22.79,72357,0
2014-06-09,22.69,23.2,22.69,23.04,72964,0
2014-06-10,22.92,22.99,22.75,22.79,41400,0
2014-06-11,22.62,22.71,22.17,22.27,54608,0
2014-06-12,22.15,22.15,21.85,22.09,70495,0
2014-06-13,22.16,22.16,21.91,21.96,41863,0
2014-06-16,21.9,21.96,21.46,21.5,102734,0
2014-06-17,21.46,21.68,21.33,21.43,117990,0
2014-06-18,21.51,21.88,21.42,21.82,112916,0
2014-06-19,21.87,21.91,21.64,21.66,102990,0
2014-06-20,21.63,21.74,21.48,21.51,134320,0
2014-06-23,21.6,21.64,21.28,21.32,169999,0
2014-06-24,21.36,21.86,21.31,21.35,84525,0
2014-06-25,21.29,21.49,21.27,21.39,88181,0
2014-06-26,21.44,21.59,21.26,21.48,48775,0
2014-06-27,21.33,21.76,21.32,21.71,176615,0
2014-06-30,21.61,22.13,21.5,22.01,128829,0
2014-07-01,22.12,22.65,22.1,22.34,96370,0
2014-07-02,22.29,22.54,22.21,22.22,33900,0
2014-07-03,22.26,22.48,22.24,22.3,25403,0
2014-07-07,22.18,22.18,21.74,21.85,90883,0
2014-07-08,21.76,21.86,21.45,21.78,79862,0
2014-07-09,21.85,21.91,21.66,21.75,49865,0
2014-07-10,21.63,21.63,21,21.27,143800,0
2014-07-11,21.18,21.36,21.08,21.25,81972,0
2014-07-14,21.41,21.63,21.3,21.36,46782,0
2014-07-15,21.41,21.56,21.2,21.43,49222,0
2014-07-16,21.57,21.67,21.36,21.53,54627,0
2014-07-17,21.4,21.56,21.22,21.29,76461,0
2014-07-18,21.26,21.45,21.12,21.36,68863,0
2014-07-21,21.32,21.52,21.32,21.46,86994,0
2014-07-22,21.52,21.89,21.5,21.81,61751,0
2014-07-23,21.8,21.92,21.64,21.86,47618,0
2014-07-24,21.84,21.84,21.41,21.46,129298,0
2014-07-25,21.27,21.41,20.74,20.93,157728,0
2014-07-28,20.93,21,20.6,20.68,102664,0
2014-07-29,20.72,20.77,20.53,20.55,99433,0
2014-07-30,20.1,20.1,19.34,19.44,241788,0
2014-07-31,19.25,19.25,18.67,19.09,208081,0
2014-08-01,19.11,19.15,18.9,19.14,134619,0
2014-08-04,19.25,19.25,18.79,18.98,105487,0
2014-08-05,18.9,19.15,18.61,18.81,109739,0
2014-08-06,18.78,19.06,18.72,18.97,91108,0
2014-08-07,19,19.03,18.37,18.53,149058,0
2014-08-08,18.5,19.19,18.5,19.17,116238,0
2014-08-11,19.22,19.62,19.17,19.44,105215,0
2014-08-12,19.5,19.59,19.36,19.46,94666,0
2014-08-13,19.5,19.68,19.46,19.56,87229,0
2014-08-14,19.58,19.8,19.53,19.56,104620,0
2014-08-15,19.7,19.7,18.82,19.28,258171,0
2014-08-18,19.44,19.68,19.35,19.62,60534,0
2014-08-19,19.61,19.85,19.59,19.79,88131,0
2014-08-20,19.62,19.65,19.21,19.46,82822,0
2014-08-21,19.5,19.8,19.15,19.64,67007,0
2014-08-22,19.61,19.62,19.47,19.58,71295,0
2014-08-25,19.68,19.78,19.58,19.71,45532,0
2014-08-26,19.74,19.76,19.58,19.65,68635,0
2014-08-27,19.65,19.78,19.35,19.49,91200,0
2014-08-28,19.41,19.54,19.33,19.48,91434,0
2014-08-29,19.47,19.47,19.15,19.39,140006,0
2014-09-02,19.44,19.76,19.44,19.72,75620,0
2014-09-03,19.76,19.8,19.43,19.5,78790,0
2014-09-04,19.5,19.69,19.35,19.42,50859,0
2014-09-05,19.35,19.48,19.3,19.34,111438,0
2014-09-08,19.32,19.55,19.31,19.41,63708,0
2014-09-09,19.4,19.51,19.07,19.32,123046,0
2014-09-10,19.26,19.42,19.09,19.26,117314,0
2014-09-11,19.21,19.56,19.14,19.51,71865,0
2014-09-12,19.46,19.54,19.11,19.28,129539,0
2014-09-15,19.5,19.62,19.31,19.6,204424,0
2014-09-16,19.57,20.02,19.47,19.92,194994,0
2014-09-17,19.99,20.53,19.95,20.35,183787,0
2014-09-18,20.37,21.27,20.35,21.2,269611,0
2014-09-19,21.2,21.24,20.52,20.58,229242,0
2014-09-22,20.56,20.59,20.19,20.31,106113,0
2014-09-23,20.33,20.35,19.83,19.83,98170,0
2014-09-24,19.82,20.13,19.59,19.69,77738,0
2014-09-25,19.63,19.7,19.29,19.5,70526,0
2014-09-26,19.51,19.55,19.43,19.51,84971,0
2014-09-29,19.29,19.48,19.12,19.36,85545,0
2014-09-30,19.37,19.65,19.27,19.35,144176,0
2014-10-01,19.24,19.31,18.76,18.87,145722,0
2014-10-02,18.86,19.39,18.86,19.37,77474,0
2014-10-03,19.56,19.69,19.29,19.31,37726,0
2014-10-06,19.35,19.37,18.99,19.01,125284,0
2014-10-07,18.92,19.16,18.88,18.91,48779,0
2014-10-08,18.82,19.32,18.82,19.28,139946,0
2014-10-09,19.27,19.27,18.83,18.9,111700,0
2014-10-10,18.8,19.35,18.68,19.1,136974,0
2014-10-13,19.17,19.41,19.14,19.22,98505,0
2014-10-14,19.37,20.1,19.37,19.93,136671,0
2014-10-15,19.61,20.01,19.34,19.91,132136,0
2014-10-16,19.38,19.95,19.36,19.37,187135,0
2014-10-17,19.63,19.65,19.25,19.31,92223,0
2014-10-20,19.19,19.39,19.03,19.23,91542,0
2014-10-21,19.33,20.03,19.27,19.98,105136,0
2014-10-22,20.05,20.11,19.64,19.67,61487,0
2014-10-23,19.84,20.18,19.67,20.07,61261,0
2014-10-24,20.01,20.11,19.65,19.79,126177,0
2014-10-27,19.66,19.9,19.5,19.85,40648,0
2014-10-28,19.87,20.27,19.87,20.15,177313,0
2014-10-29,20.4,20.95,20.37,20.87,313127,0
2014-10-30,20.82,20.98,20.73,20.78,183503,0
2014-10-31,21,21.17,20.82,21.05,212553,0
2014-11-03,21.02,21.8,21.02,21.73,190424,0
2014-11-04,21.78,22.09,21.56,21.91,199355,0
2014-11-05,22.12,22.45,21.98,22.38,98602,0
2014-11-06,22.48,22.97,22.42,22.76,173305,0
2014-11-07,22.72,22.93,22.53,22.75,102394,0
2014-11-10,22.76,22.83,22.56,22.69,67879,0
2014-11-11,22.72,22.72,22.6,22.64,55108,0
2014-11-12,22.57,22.72,22.21,22.7,52364,0
2014-11-13,22.68,22.9,22.32,22.36,42470,0
2014-11-14,22.4,22.45,22.16,22.25,33982,0
2014-11-17,22.38,22.38,22,22.04,32284,0
2014-11-18,22.12,22.36,22,22.03,36502,0
2014-11-19,21.99,21.99,21.33,21.5,88419,0
2014-11-20,21.37,21.8,21.31,21.77,74630,0
2014-11-21,22,22,21.61,21.68,60797,0
2014-11-24,21.73,21.95,21.72,21.94,38325,0
2014-11-25,22.14,22.28,21.91,21.95,27559,0
2014-11-26,21.88,22.08,21.78,21.99,45205,0
2014-11-28,22,22,21.26,21.31,41842,0
2014-12-01,21.32,21.32,20.82,20.9,76614,0
2014-12-02,20.9,21.38,20.9,21.18,55733,0
2014-12-03,21.25,21.9,21.25,21.78,56343,0
2014-12-04,21.66,21.97,21.48,21.83,67343,0
2014-12-05,21.82,22.3,21.82,22.16,59250,0
2014-12-08,22.05,22.26,21.41,21.49,99506,0
2014-12-09,21.2,22.35,21.2,22.34,59659,0
2014-12-10,22.14,22.36,21.83,21.9,72156,0
2014-12-11,21.9,22.39,21.9,22.08,70216,0
2014-12-12,21.81,22.03,21.62,21.64,62335,0
2014-12-15,21.86,21.92,21.16,21.18,130082,0
2014-12-16,21.02,21.27,20.92,20.94,109142,0
2014-12-17,20.93,21.72,20.87,21.35,164450,0
2014-12-18,21.7,21.97,21.39,21.83,88792,0
2014-12-19,21.85,22.71,21.85,22.57,105829,0
2014-12-22,22.54,22.93,22.49,22.83,54627,0
2014-12-23,22.97,23.12,22.56,22.79,53087,0
2014-12-24,22.77,23.07,22.67,22.84,10685,0
2014-12-26,22.94,23.31,22.87,23.27,46271,0
2014-12-29,23.21,23.61,23.21,23.46,48883,0
2014-12-30,23.5,23.53,23.23,23.4,28776,0
2014-12-31,23.44,23.58,23.19,23.2,30715,0
2015-01-02,23.35,23.49,22.42,22.66,55952,0
2015-01-05,22.44,22.47,21.91,22.18,34005,0
2015-01-06,21.74,21.88,21,21.71,149077,0
2015-01-07,21.75,21.82,21.3,21.77,62507,0
2015-01-08,22.03,22.11,21.48,21.8,81274,0
2015-01-09,21.81,21.83,20.89,21.09,100816,0
2015-01-12,21.07,21.14,20.73,21.01,95912,0
2015-01-13,21.23,21.61,20.88,21.45,99125,0
2015-01-14,21.07,21.41,20.87,21.26,44196,0
2015-01-15,21.41,21.41,20.85,21.13,78442,0
2015-01-16,21.01,21.74,21.01,21.68,58708,0
2015-01-20,21.76,21.88,21.35,21.63,68248,0
2015-01-21,21.55,22.1,21.55,22,98123,0
2015-01-22,22.19,22.66,22.19,22.56,107039,0
2015-01-23,22.59,22.59,21.98,22.14,29312,0
2015-01-26,22.05,22.38,21.9,22.2,46830,0
2015-01-27,21.95,22.26,21.84,22.19,64112,0
2015-01-28,22.22,22.45,21.32,21.44,64916,0
2015-01-29,21.43,21.6,21.21,21.5,95401,0
2015-01-30,21.39,21.45,20.82,20.97,100913,0
2015-02-02,21,21.05,20.67,20.86,499976,0
2015-02-03,20.95,21.66,20.86,21.42,114425,0
2015-02-04,21.11,21.53,20.5,21.33,120083,0
2015-02-05,21.46,21.77,21.42,21.67,54113,0
2015-02-06,21.74,22.11,21.7,22.03,60351,0
2015-02-09,21.89,22.35,21.85,22.24,73941,0
2015-02-10,22.48,22.48,22.13,22.14,146206,0
2015-02-11,20.25,25.04,20.25,25.01,266643,0
2015-02-12,24.99,25.7,24.91,25.33,190872,0
2015-02-13,25.25,25.27,24.46,24.72,133194,0
2015-02-17,24.93,25.06,24.33,24.46,172426,0
2015-02-18,24.5,24.5,23.61,23.69,578807,0
2015-02-19,23.7,23.98,23.64,23.73,137147,0
2015-02-20,23.77,23.89,23.47,23.79,126731,0
2015-02-23,23.93,24.01,23.57,23.88,86318,0
2015-02-24,23.86,24.44,23.86,24.43,111010,0
2015-02-25,24.43,24.74,24.32,24.44,90706,0
2015-02-26,24.5,24.81,24.37,24.54,68915,0
2015-02-27,24.57,24.57,24.05,24.28,73736,0
2015-03-02,24.26,25,24.12,24.81,302600,0
2015-03-03,24.67,25.36,24.67,24.97,224100,0
2015-03-04,24.83,24.88,24.49,24.63,78800,0
2015-03-05,24.59,24.59,24.04,24.08,38800,0
2015-03-06,23.95,24.24,23.85,23.99,84100,0
2015-03-09,24.12,24.17,23.74,23.93,79900,0
2015-03-10,23.72,23.75,23.33,23.37,45500,0
2015-03-11,23.58,23.68,23.14,23.51,96100,0
2015-03-12,23.63,24,23.51,23.82,54900,0
2015-03-13,23.82,23.97,23.61,23.77,169100,0
2015-03-16,23.8,23.95,23.25,23.38,67300,0
2015-03-17,23.29,24.09,23.1,23.83,204700,0
2015-03-18,23.77,23.86,23.34,23.78,153600,0
2015-03-19,23.72,23.95,23.65,23.7,131000,0
2015-03-20,23.93,24.55,23.93,24.47,112900,0
2015-03-23,24.37,24.86,24.37,24.8,125600,0
2015-03-24,24.79,25.36,24.77,25.22,62100,0
2015-03-25,25.38,25.43,24.58,24.65,85400,0
2015-03-26,24.7,24.89,24.63,24.67,59300,0
2015-03-27,24.6,24.6,24.26,24.52,74500,0
2015-03-30,24.46,24.89,24.23,24.27,57300,0
2015-03-31,24.24,24.61,24.13,24.57,52229,0
2015-04-01,24.34,24.87,24.19,24.86,94900,0
2015-04-02,24.9,25.34,24.68,24.71,100400,0
2015-04-06,24.69,24.79,24.43,24.7,56800,0
2015-04-07,24.71,25.21,24.4,25.02,58625,0
2015-04-08,25.19,25.19,24.86,25.15,50300,0
2015-04-09,25.19,25.54,24.91,25.07,36903,0
2015-04-10,25.27,25.49,25.16,25.22,38900,0
2015-04-13,25.29,25.29,25.02,25.12,45100,0
2015-04-14,25.08,25.22,24.85,25,51400,0
2015-04-15,25.19,25.52,25.11,25.31,79207,0
2015-04-16,25.18,25.28,24.98,25.03,49737,0
2015-04-17,24.87,24.92,24.3,24.44,67400,0
2015-04-20,24.46,24.93,24.39,24.75,60536,0
2015-04-21,24.73,24.91,24.51,24.76,31341,0
2015-04-22,24.66,24.89,24.19,24.54,38336,0
2015-04-23,24.39,24.92,24.39,24.85,44100,0
2015-04-24,24.77,24.94,24.73,24.88,39204,0
2015-04-27,24.96,25.22,24.48,24.53,40800,0
2015-04-28,24.59,25.07,24.51,25.01,37200,0
2015-04-29,25.07,25.07,24.26,24.31,87800,0
2015-04-30,24.12,24.17,23.32,23.82,93900,0
2015-05-01,23.04,23.51,21.1,22.6,202800,0
2015-05-04,22.59,22.65,22.24,22.45,50400,0
2015-05-05,22.31,22.6,22.01,22.41,86800,0
2015-05-06,22.42,22.51,22.02,22.46,59664,0
2015-05-07,22.34,22.69,22.32,22.57,69978,0
2015-05-08,22.87,22.97,22.56,22.75,52100,0
2015-05-11,22.7,22.82,22.27,22.36,55300,0
2015-05-12,22.33,22.36,21.8,22.14,47795,0
2015-05-13,22.23,22.23,21.89,22.1,24700,0
2015-05-14,22.19,22.47,22.04,22.44,30100,0
2015-05-15,22.41,22.66,22.15,22.55,49570,0
2015-05-18,22.43,22.82,22.28,22.7,58856,0
2015-05-19,22.68,22.68,22.44,22.55,37768,0
2015-05-20,22.66,22.66,22.3,22.47,24500,0
2015-05-21,22.47,22.61,22.19,22.2,33500,0
2015-05-22,22.33,22.38,22.07,22.23,51800,0
2015-05-26,22.1,22.14,21.52,21.62,49919,0
2015-05-27,21.78,21.99,21.46,21.96,21900,0
2015-05-28,21.62,21.89,21.59,21.85,20562,0
2015-05-29,21.84,21.86,21.39,21.62,43300,0
2015-06-01,21.53,22.09,21.39,21.83,68115,0
2015-06-02,21.76,22.29,21.65,21.72,31437,0
2015-06-03,21.83,22.13,21.53,22.12,28400,0
2015-06-04,22.09,22.17,21.51,21.54,28500,0
2015-06-05,21.62,21.97,21.54,21.89,28100,0
2015-06-08,21.93,21.93,21.65,21.67,27500,0
2015-06-09,21.64,21.78,21.48,21.52,23085,0
2015-06-10,21.73,22.02,21.58,21.63,33795,0
2015-06-11,21.53,21.93,21.4,21.61,32501,0
2015-06-12,21.61,21.68,21.45,21.56,29800,0
2015-06-15,21.51,21.77,21.35,21.63,39800,0
2015-06-16,21.54,21.83,21.41,21.75,49900,0
2015-06-17,21.88,21.99,21.45,21.48,43000,0
2015-06-18,21.66,21.88,21.59,21.81,96200,0
2015-06-19,21.92,22.25,21.8,22.02,85000,0
2015-06-22,22.18,22.2,21.93,21.97,28900,0
2015-06-23,21.89,22.25,21.89,22.25,28278,0
2015-06-24,22.3,22.34,21.95,22.15,28300,0
2015-06-25,22.3,22.3,21.76,21.98,24900,0
2015-06-26,22.11,22.21,21.74,21.86,76600,0
2015-06-29,21.72,21.82,21.01,21.08,46200,0
2015-06-30,21.11,21.36,20.4,20.59,62095,0
2015-07-01,20.87,20.87,19.53,19.57,117000,0
2015-07-02,19.62,19.76,19.26,19.35,96400,0
2015-07-06,19.15,19.34,18.69,18.74,138700,0
2015-07-07,18.7,18.74,17.6,18.49,218600,0
2015-07-08,18.26,18.53,17.3,17.83,187200,0
2015-07-09,18,18.32,17.84,18,113200,0
2015-07-10,18.14,18.65,18.03,18.25,88900,0
2015-07-13,18.3,18.99,18.25,18.91,81800,0
2015-07-14,18.84,19.05,18.78,18.91,47359,0
2015-07-15,18.89,19.13,18.36,19.11,100373,0
2015-07-16,19.04,19.69,19.04,19.59,71900,0
2015-07-17,19.65,19.75,19.34,19.47,60800,0
2015-07-20,19.5,19.51,18.5,18.65,62200,0
2015-07-21,18.6,18.84,18.29,18.48,55300,0
2015-07-22,18.28,18.5,18.27,18.39,112300,0
2015-07-23,18.31,18.38,17.71,17.81,61300,0
2015-07-24,17.73,17.76,17,17.09,73500,0
2015-07-27,17,17.09,16.67,16.73,56000,0
2015-07-28,16.89,16.92,16.48,16.56,141600,0
2015-07-29,16.58,16.88,15.5,16.01,445800,0
2015-07-30,15.92,15.92,14.83,15.01,253700,0
2015-07-31,15.13,15.23,14.03,14.06,272100,0
2015-08-03,14.12,14.25,13.82,14.09,238007,0
2015-08-04,14.07,14.41,13.01,13.18,159000,0
2015-08-05,13.25,13.35,12.75,12.93,274400,0
2015-08-06,13.02,13.44,12.83,13.1,328652,0
2015-08-07,13.14,14.16,13.14,13.71,541300,0
2015-08-10,13.81,14.12,13.76,14.11,174800,0
2015-08-11,14.07,14.09,13.4,13.49,198168,0
2015-08-12,13.39,13.44,13.09,13.2,172000,0
2015-08-13,13.2,13.31,12.94,12.99,121600,0
2015-08-14,12.93,13.2,12.93,13.15,34600,0
2015-08-17,13.25,13.25,12.99,13.07,67500,0
2015-08-18,13.11,13.22,12.93,13.07,87000,0
2015-08-19,13,13.13,12.63,12.95,145100,0
2015-08-20,12.87,13.03,12.68,12.75,138700,0
2015-08-21,12.44,12.8,12.4,12.53,231500,0
2015-08-24,12.12,13.02,12,12.42,243923,0
2015-08-25,12.61,12.77,11.82,11.87,202500,0
2015-08-26,12.04,12.23,11.89,12.1,279700,0
2015-08-27,12.15,12.4,12.09,12.29,277900,0
2015-08-28,12.28,12.68,12.28,12.6,193700,0
2015-08-31,12.64,13.28,12.39,13.16,169300,0
2015-09-01,12.99,12.99,12.53,12.55,185300,0
2015-09-02,12.8,12.8,12.25,12.32,207700,0
2015-09-03,12.3,12.41,12.16,12.18,155100,0
2015-09-04,12.15,12.17,11.81,11.81,132900,0
2015-09-08,12.07,12.07,11.75,11.84,142700,0
2015-09-09,11.89,11.98,11.73,11.75,130100,0
2015-09-10,11.81,11.9,11.63,11.84,234015,0
2015-09-11,11.76,11.8,11.57,11.71,97800,0
2015-09-14,11.79,11.79,11.53,11.65,73600,0
2015-09-15,11.75,11.98,11.55,11.62,132800,0
2015-09-16,11.68,11.88,11.67,11.68,138600,0
2015-09-17,11.69,12,11.69,11.74,201352,0
2015-09-18,11.6,11.61,11.1,11.43,319300,0
2015-09-21,11.45,11.59,11.15,11.2,165800,0
2015-09-22,11.1,11.2,10.56,10.7,152000,0
2015-09-23,10.77,10.77,10.16,10.25,94885,0
2015-09-24,10.34,10.34,9.97,10.08,333287,0
2015-09-25,10.16,10.25,10.01,10.13,233900,0
2015-09-28,10.05,10.06,9.82,10.05,180452,0
2015-09-29,10.02,10.09,9.93,10.02,194700,0
2015-09-30,10.09,10.31,10,10.08,137700,0
2015-10-01,10.15,10.31,10.05,10.13,157800,0
2015-10-02,10.08,10.37,9.94,10.35,176500,0
2015-10-05,10.45,11.3,10.45,11.14,109995,0
2015-10-06,10.98,11.22,10.78,10.95,78900,0
2015-10-07,10.99,11.42,10.99,11.32,103000,0
2015-10-08,11.27,11.57,11.27,11.39,112300,0
2015-10-09,11.45,11.55,11.24,11.24,156000,0
2015-10-12,11.29,11.29,10.92,10.96,81752,0
2015-10-13,10.89,11.01,10.66,10.67,83400,0
2015-10-14,10.7,10.73,10.36,10.7,118700,0
2015-10-15,10.71,10.79,10.55,10.74,153300,0
2015-10-16,10.77,10.82,10.48,10.79,71500,0
2015-10-19,10.67,10.77,10.1,10.18,99927,0
2015-10-20,10.18,10.43,10.06,10.35,147766,0
2015-10-21,10.4,10.5,10.1,10.11,44700,0
2015-10-22,10.17,10.51,10.17,10.33,168800,0
2015-10-23,10.38,10.48,10.17,10.28,244900,0
2015-10-26,10.33,10.33,10.06,10.15,119300,0
2015-10-27,10.08,10.4,9.82,10.05,232600,0
2015-10-28,10.38,11.99,10.26,11.9,615200,0
2015-10-29,11.77,12.36,11.61,11.77,156300,0
2015-10-30,11.85,11.92,11.41,11.62,184800,0
2015-11-02,11.56,12.24,11.4,12.21,202352,0
2015-11-03,12.09,12.24,11.15,11.21,303600,0
2015-11-04,11.26,11.46,11.01,11.38,430398,0
2015-11-05,11.38,11.81,11.38,11.77,160500,0
2015-11-06,11.75,12.21,11.73,12.11,220800,0
2015-11-09,12.11,12.14,11.56,11.75,143857,0
2015-11-10,11.89,12.3,11.82,12.26,177800,0
2015-11-11,12.26,12.26,12.03,12.11,113600,0
2015-11-12,12.03,12.17,11.78,11.86,114700,0
2015-11-13,11.73,11.94,11.35,11.37,127800,0
2015-11-16,11.4,11.47,11,11.26,148800,0
2015-11-17,11.33,11.39,10.9,11.09,119900,0
2015-11-18,11.13,11.4,10.92,10.98,88700,0
2015-11-19,10.99,11.06,10.84,11.02,99200,0
2015-11-20,11.08,11.21,11.02,11.04,115100,0
2015-11-23,11.01,11.08,10.76,10.92,65600,0
2015-11-24,10.89,10.99,10.5,10.7,186200,0
2015-11-25,10.7,11.05,10.67,10.97,134600,0
2015-11-27,11.02,11.15,10.9,10.98,75000,0
2015-11-30,10.96,11.28,10.82,11.18,258400,0
2015-12-01,11.35,11.53,11.15,11.43,136653,0
2015-12-02,11.4,11.51,10.97,11.08,159144,0
2015-12-03,11.12,11.24,10.97,11.11,82952,0
2015-12-04,11.09,11.09,10.71,10.74,114400,0
2015-12-07,10.66,10.66,10.01,10.22,187600,0
2015-12-08,10.16,10.23,9.87,10.11,129178,0
2015-12-09,10.11,10.44,9.88,9.95,94400,0
2015-12-10,9.88,9.98,9.72,9.74,70000,0
2015-12-11,9.55,9.6,9.02,9.06,163400,0
2015-12-14,9.24,9.4,8.71,9.17,178440,0
2015-12-15,9.32,9.61,9.23,9.34,123500,0
2015-12-16,9.44,9.78,9.25,9.43,105400,0
2015-12-17,9.41,9.55,8.98,9.19,153800,0
2015-12-18,9.11,9.74,9.09,9.57,547200,0
2015-12-21,9.69,9.75,9.4,9.49,132700,0
2015-12-22,9.48,9.61,9.37,9.48,109612,0
2015-12-23,9.53,9.91,9.53,9.87,70500,0
2015-12-24,9.82,9.93,9.7,9.83,29061,0
2015-12-28,9.77,9.98,9.585,9.98,137771,0
2015-12-29,10.06,10.06,9.34,9.47,179774,0
2015-12-30,9.42,9.835,9.34,9.8,107970,0
2015-12-31,9.8,10.17,9.78,10.08,110557,0
2016-01-04,9.87,9.94,9.47,9.5,137359,0
2016-01-05,9.5,9.5,9.25,9.44,100321,0
2016-01-06,9.32,9.41,8.84,8.93,137491,0
2016-01-07,8.75,8.78,8.17,8.18,180351,0
2016-01-08,8.26,8.56,7.95,8.04,180259,0
2016-01-11,8.11,8.12,7.3501,7.43,181773,0
2016-01-12,7.55,7.72,7.0609,7.31,161074,0
2016-01-13,7.46,7.58,7.02,7.13,123704,0
2016-01-14,7.19,7.655,7,7.52,120142,0
2016-01-15,7.24,7.27,5.9689,6.27,397771,0
2016-01-19,6.37,6.37,5.53,5.72,310000,0
2016-01-20,5.75,6,5.41,5.86,327084,0
2016-01-21,6,6.25,5.91,6.17,231807,0
2016-01-22,6.38,6.5405,6.2,6.34,456987,0
2016-01-25,6.39,6.39,6.08,6.14,141362,0
2016-01-26,6.19,6.485,6.1,6.48,425566,0
2016-01-27,6.48,6.71,6.48,6.6,375537,0
2016-01-28,6.65,6.7,6.0516,6.09,282802,0
2016-01-29,6.13,6.47,6.07,6.25,430055,0
2016-02-01,6.18,6.26,5.87,6.11,175632,0
2016-02-02,5.94,5.97,5.69,5.77,158243,0
2016-02-03,5.83,6.02,5.57,5.97,107235,0
2016-02-04,5.97,6.41,5.97,6.25,130128,0
2016-02-05,6.2,6.31,5.99,5.99,88239,0
2016-02-08,5.84,5.84,5.28,5.52,217806,0
2016-02-09,5.45,5.71,5.264,5.71,194061,0
2016-02-10,5.71,5.71,5.18,5.23,148489,0
2016-02-11,5.11,5.26,4.85,4.94,112415,0
2016-02-12,5.06,5.06,4.83,4.86,212751,0
2016-02-16,4.87,5.117,4.83,4.86,357040,0
2016-02-17,5,6.15,4.89,5.82,725876,0
2016-02-18,6.1,7,5.9,6.97,529589,0
2016-02-19,6.82,7.08,6.36,6.95,621871,0
2016-02-22,7,7.39,7,7.23,208272,0
2016-02-23,7.14,7.39,7.02,7.23,288749,0
2016-02-24,7.13,7.305,6.81,7.27,221239,0
2016-02-25,7.18,7.38,7.01,7.32,170687,0
2016-02-26,7.37,7.79,7.37,7.47,177349,0
2016-02-29,7.47,7.835,7.43,7.77,129346,0
2016-03-01,7.79,8.16,7.77,8.12,163326,0
2016-03-02,8.07,8.58,8.07,8.44,195024,0
2016-03-03,8.47,8.6499,8.265,8.42,202028,0
2016-03-04,8.46,8.76,8.27,8.57,234489,0
2016-03-07,8.51,9,8.51,8.97,226574,0
2016-03-08,9.07,9.65,9.05,9.14,304093,0
2016-03-09,9.22,9.22,8.93,9.12,177780,0
2016-03-10,9.07,9.12,8.62,8.77,137859,0
2016-03-11,8.86,9.1,8.85,8.91,168301,0
2016-03-14,8.85,8.86,8.44,8.71,130948,0
2016-03-15,8.66,8.66,8.3,8.38,130340,0
2016-03-16,8.36,8.6,8.31,8.48,80891,0
2016-03-17,8.54,9.025,8.51,8.83,135824,0
2016-03-18,8.88,9.09,8.69,8.84,489004,0
2016-03-21,8.86,10.3496,8.86,10.15,231729,0
2016-03-22,10.07,10.3199,9.95,10.14,77113,0
2016-03-23,10.03,10.03,9.42,9.46,91255,0
2016-03-24,9.35,9.35,8.87,9.22,104754,0
2016-03-28,9.29,9.42,8.95,9.21,70424,0
2016-03-29,9.15,9.48,8.89,9.41,83673,0
2016-03-30,9.5,9.68,9.35,9.45,48491,0
2016-03-31,9.46,9.75,9.38,9.66,186017,0
2016-04-01,9.48,9.48,9.03,9.22,83449,0
2016-04-04,9.29,9.5601,8.97,9.06,104613,0
2016-04-05,8.93,8.93,8.61,8.83,85765,0
2016-04-06,8.86,8.86,8.531,8.61,95386,0
2016-04-07,8.6,8.65,8.35,8.42,48021,0
2016-04-08,8.56,8.9,8.51,8.57,43178,0
2016-04-11,8.64,8.8,8.51,8.52,67755,0
2016-04-12,8.53,8.965,8.53,8.9,80544,0
2016-04-13,8.97,9.65,8.97,9.49,66142,0
2016-04-14,9.5,9.7,9.28,9.42,85241,0
2016-04-15,9.38,9.43,9.3,9.4,85881,0
2016-04-18,9.3,9.51,9.3,9.44,90161,0
2016-04-19,9.54,9.84,9.51,9.81,45755,0
2016-04-20,9.79,10.01,9.65,9.78,45578,0
2016-04-21,9.82,9.8811,9.69,9.69,44496,0
2016-04-22,9.69,10.1,9.69,9.98,120483,0
2016-04-25,9.93,9.96,9.8141,9.92,67174,0
2016-04-26,9.96,10.16,9.78,10.04,73591,0
2016-04-27,10.12,10.29,10.03,10.13,72001,0
2016-04-28,10,10.47,10,10.36,61916,0
2016-04-29,10.34,10.47,10.15,10.22,85428,0
2016-05-02,10.21,10.36,10.14,10.21,65908,0
2016-05-03,10.03,10.18,9.89,9.98,87266,0
2016-05-04,9.6,10.49,9.35,9.62,162498,0
2016-05-05,9.71,9.83,9.33,9.37,106418,0
2016-05-06,9.33,9.4299,9.03,9.06,101489,0
2016-05-09,9.23,9.23,8.57,8.61,98218,0
2016-05-10,8.71,9.016,8.71,8.82,47185,0
2016-05-11,8.82,8.96,8.5,8.5,50252,0
2016-05-12,8.61,8.61,7.41,7.5,212623,0
2016-05-13,7.5,7.93,7.44,7.53,64255,0
2016-05-16,7.63,7.73,7.335,7.44,68194,0
2016-05-17,7.39,7.84,7.24,7.36,94958,0
2016-05-18,7.31,7.44,7.01,7.06,87374,0
2016-05-19,7.05,7.14,6.92,7.06,86793,0
2016-05-20,7.03,7.43,7.03,7.4,86032,0
2016-05-23,7.4,7.91,7.4,7.68,85803,0
2016-05-24,7.74,7.81,7.6,7.71,96885,0
2016-05-25,7.9,8.06,7.9,8.02,52015,0
2016-05-26,8.07,8.07,7.96,8.02,80830,0
2016-05-27,8.02,8.05,7.8,7.8,69699,0
2016-05-31,7.87,7.9,7.67,7.68,61860,0
2016-06-01,7.64,7.82,7.365,7.77,42571,0
2016-06-02,7.77,8.03,7.69,8.03,43705,0
2016-06-03,8.03,8.03,7.7,7.87,46346,0
2016-06-06,7.79,8.64,7.77,8.58,101127,0
2016-06-07,8.58,8.58,8.25,8.36,46200,0
2016-06-08,8.4,8.59,8.27,8.43,34474,0
2016-06-09,8.36,8.36,8.19,8.24,39175,0
2016-06-10,8.07,8.13,7.81,7.85,36270,0
2016-06-13,7.84,7.87,7.42,7.48,43055,0
2016-06-14,7.43,7.64,7.43,7.54,48693,0
2016-06-15,7.58,7.79,7.56,7.6,36664,0
2016-06-16,7.59,7.59,7.3,7.5,48616,0
2016-06-17,7.52,8.02,7.49,7.82,152576,0
2016-06-20,7.94,8.43,7.94,8.11,37796,0
2016-06-21,8.13,8.13,7.71,7.84,42764,0
2016-06-22,7.84,7.99,7.79,7.89,40507,0
2016-06-23,8.04,8.31,8.01,8.23,38888,0
2016-06-24,7.62,7.9,7.62,7.7,143889,0
2016-06-27,7.7,7.7,6.8807,6.92,101927,0
2016-06-28,7.21,7.29,7.01,7.12,85150,0
2016-06-29,7.29,7.507,6.92,7.44,84971,0
2016-06-30,7.5,7.58,7.22,7.5,70418,0
2016-07-01,7.5,7.79,7.5,7.71,59193,0
2016-07-05,7.8,7.8,7.5,7.59,52821,0
2016-07-06,7.6,8.06,7.52,7.79,49345,0
2016-07-07,7.92,8.1425,7.78,7.97,54143,0
2016-07-08,8.12,8.38,8.11,8.36,37985,0
2016-07-11,8.39,8.59,8.31,8.59,41920,0
2016-07-12,8.77,9.23,8.638,9.03,70816,0
2016-07-13,9.1,9.26,9.0716,9.14,50430,0
2016-07-14,9.24,9.25,9.11,9.19,34710,0
2016-07-15,9.32,9.32,8.95,9,33438,0
2016-07-18,8.96,9.17,8.89,8.96,53347,0
2016-07-19,8.93,9.14,8.76,8.83,106704,0
2016-07-20,8.82,9.04,8.71,8.93,33891,0
2016-07-21,8.93,9.14,8.8,9.01,53771,0
2016-07-22,8.89,9.11,8.82,9.02,39302,0
2016-07-25,8.99,9.09,8.98,9,31923,0
2016-07-26,9.04,9.085,8.84,8.87,52349,0
2016-07-27,9,9.07,8.8,8.85,57096,0
2016-07-28,8.89,9.03,8.8,8.95,45891,0
2016-07-29,8.84,8.84,8.45,8.58,80648,0
2016-08-01,8.28,8.75,8.2,8.36,92832,0
2016-08-02,8.375,8.53,8.221,8.29,57866,0
2016-08-03,8.17,8.37,8.1,8.25,76690,0
2016-08-04,8.3,8.41,8.045,8.2,48559,0
2016-08-05,8.28,8.51,8.25,8.33,59475,0
2016-08-08,8.3,8.77,8.3,8.61,76056,0
2016-08-09,8.45,8.47,7.9,8.05,189089,0
2016-08-10,8.16,8.16,7.62,7.76,127719,0
2016-08-11,7.78,7.78,7.63,7.7,93759,0
2016-08-12,7.7,7.72,7.58,7.63,86615,0
2016-08-15,7.64,8.05,7.64,7.85,78584,0
2016-08-16,7.77,7.95,7.77,7.84,73549,0
2016-08-17,7.82,8.17,7.79,7.92,116157,0
2016-08-18,7.9,7.945,7.78,7.88,46329,0
2016-08-19,7.83,7.91,7.75,7.9,47994,0
2016-08-22,7.83,8.15,7.71,8.08,90182,0
2016-08-23,8.12,8.21,8.02,8.03,42058,0
2016-08-24,8.08,8.12,7.79,7.83,36344,0
2016-08-25,7.83,7.91,7.71,7.82,26638,0
2016-08-26,7.84,8.15,7.84,7.94,53678,0
2016-08-29,7.93,8.16,7.9,7.92,22175,0
2016-08-30,7.94,8.09,7.94,8.01,11448,0
2016-08-31,8.04,8.1147,7.9,7.97,29670,0
2016-09-01,8,8.07,7.9,8.07,42401,0
2016-09-02,8.2,8.41,8.125,8.27,51003,0
2016-09-06,8.43,8.43,8.12,8.33,35286,0
2016-09-07,8.35,8.42,8.3,8.4,31584,0
2016-09-08,8.36,8.7295,8.33,8.69,51450,0
2016-09-09,8.36,8.52,8.23,8.24,62700,0
2016-09-12,8.18,8.27,7.99,8.25,32828,0
2016-09-13,8.07,8.11,7.87,8,87369,0
2016-09-14,7.99,8.08,7.8,7.84,42095,0
2016-09-15,7.87,8.25,7.85,8.06,30815,0
2016-09-16,8.02,8.44,7.94,8.38,107129,0
2016-09-19,8.48,8.69,8.15,8.29,43287,0
2016-09-20,8.34,8.34,8.01,8.03,24958,0
2016-09-21,8.15,8.21,7.81,7.88,40814,0
2016-09-22,8.02,8.07,7.86,8.06,24123,0
2016-09-23,8.04,8.14,7.85,7.89,19392,0
2016-09-26,7.81,8.11,7.81,8.07,38153,0
2016-09-27,7.99,8.04,7.85,7.92,18679,0
2016-09-28,7.96,8.01,7.8,7.89,28367,0
2016-09-29,7.91,7.96,7.73,7.75,52544,0
2016-09-30,7.82,8.35,7.789,8.27,70264,0
2016-10-03,8.31,8.55,8.31,8.53,42933,0
2016-10-04,8.49,8.66,8.35,8.41,19446,0
2016-10-05,8.48,8.77,8.44,8.65,23172,0
2016-10-06,8.65,8.755,8.34,8.65,15599,0
2016-10-07,8.65,8.8,8.65,8.8,31536,0
2016-10-10,8.84,9.01,8.76,8.98,45169,0
2016-10-11,8.88,9.02,8.67,8.79,20144,0
2016-10-12,8.79,8.83,8.71,8.73,14219,0
2016-10-13,8.63,8.68,8.47,8.57,43680,0
2016-10-14,8.63,8.68,8.39,8.42,57006,0
2016-10-17,8.4,8.565,8.15,8.21,44840,0
2016-10-18,8.28,8.45,8.28,8.31,34239,0
2016-10-19,8.4,8.4925,8.29,8.35,30527,0
2016-10-20,8.31,8.38,8.15,8.25,23166,0
2016-10-21,8.11,8.2072,8.1,8.11,14096,0
2016-10-24,8.15,8.23,7.82,7.88,45833,0
2016-10-25,7.94,8.12,7.815,7.9,52371,0
2016-10-26,7.97,8.21,7.91,8.12,40875,0
2016-10-27,8.11,8.349,8.09,8.14,109359,0
2016-10-28,8.12,8.12,7.65,7.68,35127,0
2016-10-31,7.67,7.7476,7.6,7.61,56119,0
2016-11-01,7.63,7.66,7.3,7.36,62614,0
2016-11-02,6.8,7.29,6.8,6.81,76988,0
2016-11-03,6.81,7.14,6.75,7.03,35506,0
2016-11-04,7.05,7.37,7.05,7.2,25252,0
2016-11-07,7.31,7.45,7.245,7.32,64180,0
2016-11-08,7.28,7.75,7.17,7.54,61753,0
2016-11-09,7.55,8.25,7.51,8.24,64938,0
2016-11-10,8.39,9.27,8.09,9.14,96926,0
2016-11-11,9.1,9.54,8.975,9.51,124700,0
2016-11-14,9.58,9.73,9.23,9.33,89387,0
2016-11-15,9.35,9.42,8.88,9.1,45144,0
2016-11-16,9.1,9.11,8.8,9.04,79586,0
2016-11-17,9.09,9.305,9.06,9.11,40703,0
2016-11-18,9.12,9.18,9.02,9.08,42319,0
2016-11-21,9.16,9.33,9.08,9.24,34336,0
2016-11-22,9.23,9.535,9.14,9.41,76346,0
2016-11-23,9.35,9.72,9.33,9.5,53223,0
2016-11-25,9.44,9.49,9.35,9.48,7133,0
2016-11-28,9.45,9.46,8.94,9.01,50235,0
2016-11-29,9.06,9.17,8.88,8.89,23772,0
2016-11-30,8.98,9.145,8.82,8.83,49461,0
2016-12-01,8.96,9.17,8.81,8.99,43781,0
2016-12-02,8.99,9.01,8.81,8.84,37221,0
2016-12-05,8.93,9.26,8.93,9.09,61987,0
2016-12-06,9.11,9.18,8.98,9.09,59499,0
2016-12-07,9.05,9.1399,9.03,9.08,68445,0
2016-12-08,9.14,9.19,9.01,9.16,71962,0
2016-12-09,9.23,9.89,9.08,9.87,85772,0
2016-12-12,10,10.4,10,10.32,120821,0
2016-12-13,9.73,10.17,9.73,9.86,83442,0
2016-12-14,9.77,9.84,9.57,9.62,48332,0
2016-12-15,9.65,9.83,9.62,9.68,41201,0
2016-12-16,9.75,9.92,9.65,9.73,170450,0
2016-12-19,9.74,9.87,9.56,9.71,43267,0
2016-12-20,9.81,9.94,9.75,9.78,39425,0
2016-12-21,9.79,9.96,9.65,9.76,29002,0
2016-12-22,9.81,9.81,9.29,9.3,33259,0
2016-12-23,9.21,9.285,8.8,8.83,62843,0
2016-12-27,8.71,9.01,8.52,8.76,81551,0
2016-12-28,8.74,8.9,8.5,8.55,55567,0
2016-12-29,8.58,8.71,8.41,8.51,68334,0
2016-12-30,8.5,8.78,8.5,8.67,78657,0
2017-01-03,8.84,9.77,8.7041,9.71,51441,0
2017-01-04,9.74,10.08,9.41,10.08,130559,0
2017-01-05,10.09,10.4,10.02,10.3,271887,0
2017-01-06,10.3,11.6,10.23,11.47,137111,0
2017-01-09,11.34,11.34,10.67,10.91,45387,0
2017-01-10,11.02,11.45,10.85,11.13,38339,0
2017-01-11,11.16,11.34,10.93,11.26,39376,0
2017-01-12,11.35,11.35,10.78,11.05,45417,0
2017-01-13,11.16,13.59,11.16,13,286577,0
2017-01-17,13,13.14,11.7,12.75,95776,0
2017-01-18,12.72,13.59,12.3826,13.5,163140,0
2017-01-19,13.43,13.455,12.8,13.18,60841,0
2017-01-20,13.33,13.81,13.33,13.58,106997,0
2017-01-23,13.74,14.09,13.38,13.66,97205,0
2017-01-24,13.78,15.16,13.78,15.08,204535,0
2017-01-25,15.4,16.61,15.11,16.13,215418,0
2017-01-26,16.1,17.17,16.05,16.69,253869,0
2017-01-27,16.71,16.83,16.24,16.6,163528,0
2017-01-30,16.55,16.85,16.3,16.62,109769,0
2017-01-31,16.55,16.65,15.931,16.14,145850,0
2017-02-01,16.36,16.9,16.05,16.4,124216,0
2017-02-02,16.37,16.55,15.89,16.08,82057,0
2017-02-03,16.2,16.375,15.16,15.69,182532,0
2017-02-06,15.67,15.93,14.89,14.98,108381,0
2017-02-07,15.16,15.439,14.52,14.7,148135,0
2017-02-08,14.68,15.25,14.34,15.07,92761,0
2017-02-09,14.91,15.2529,14.76,14.85,59264,0
2017-02-10,14.94,15.075,14.55,14.68,60365,0
2017-02-13,14.9,15.43,14.53,14.61,92236,0
2017-02-14,14.61,15.45,14.52,14.58,147795,0
2017-02-15,14.29,16.21,13.9,15.08,292594,0
2017-02-16,14.99,16.36,14.78,15.89,188919,0
2017-02-17,16.24,17.5,16,17.17,281202,0
2017-02-21,17.4,17.92,16.11,17.12,350708,0
2017-02-22,17.12,17.34,16.41,16.69,119154,0
2017-02-23,16.83,16.83,16,16.13,113764,0
2017-02-24,15.84,16.03,14.841,15.35,243182,0
2017-02-27,15.04,15.57,14.32,15.24,163744,0
2017-02-28,15.25,16.01,14.9,15.47,221307,0
2017-03-01,15.79,17.25,15.6812,16.66,255262,0
2017-03-02,16.56,16.6275,15.66,15.68,77042,0
2017-03-03,15.57,15.88,15.22,15.4,97078,0
2017-03-06,15.02,15.26,14.76,14.84,54291,0
2017-03-07,14.84,14.96,14.61,14.83,71385,0
2017-03-08,15,15.5,14.781,15,130980,0
2017-03-09,14.87,14.9,13.81,13.96,90061,0
2017-03-10,14.12,14.34,13.91,14.25,81337,0
2017-03-13,14.46,14.98,14.09,14.25,67280,0
2017-03-14,14.06,14.56,13.572,14.55,89392,0
2017-03-15,14.49,15.2,14.34,15.04,78590,0
2017-03-16,15.02,15.315,14.71,14.9,47154,0
2017-03-17,15.04,15.31,14.85,14.98,167920,0
2017-03-20,14.99,14.99,14.38,14.51,49990,0
2017-03-21,14.7,14.86,14.13,14.16,92496,0
2017-03-22,13.99,14.3199,13.82,14.19,112204,0
2017-03-23,14.09,14.46,14.018,14.25,65873,0
2017-03-24,14.28,15.23,14.14,14.46,55184,0
2017-03-27,14.1,15.06,14.05,15,85058,0
2017-03-28,15.14,16.18,15.05,15.64,108468,0
2017-03-29,15.64,15.69,15.07,15.38,78118,0
2017-03-30,15.36,15.625,15.11,15.52,87386,0
2017-03-31,15.47,15.97,15.4101,15.74,168675,0
2017-04-03,15.74,15.969,14.98,15.16,88063,0
2017-04-04,15.15,15.42,14.83,15.06,75207,0
2017-04-05,15.19,15.48,14.8,15,109107,0
2017-04-06,15.02,15.705,14.8333,15.62,95959,0
2017-04-07,15.67,16.17,15.33,16.13,84648,0
2017-04-10,16.13,16.425,15.61,15.72,58153,0
2017-04-11,15.65,15.955,15.37,15.84,39116,0
2017-04-12,15.8,15.8,14.96,15.02,40405,0
2017-04-13,14.97,15.16,14.51,14.57,80485,0
2017-04-17,14.8,14.8,14.45,14.72,66748,0
2017-04-18,14.6,15,14.43,14.83,77035,0
2017-04-19,14.81,15.38,14.74,14.86,61100,0
2017-04-20,15.05,15.84,15,15.5,78188,0
2017-04-21,16.2501,19.37,16.2501,18.57,722974,0
2017-04-24,19,21.19,19,20.86,565672,0
2017-04-25,21,21.5,20.6,21.2,287528,0
2017-04-26,21.05,22.22,21.021,21.65,261169,0
2017-04-27,21.69,22.57,21.11,21.27,159019,0
2017-04-28,21.2,21.2,20.11,20.62,128030,0
2017-05-01,20.59,21.8921,20.44,21.31,164226,0
2017-05-02,21.4,21.89,21.04,21.65,126425,0
2017-05-03,21.5,21.72,20.28,20.54,102851,0
2017-05-04,20.62,20.65,19.28,19.5,205783,0
2017-05-05,19.76,21.5999,19.72,20.87,175000,0
2017-05-08,20.84,20.8602,19.74,20.41,214817,0
2017-05-09,20.54,20.66,19.92,20.28,86123,0
2017-05-10,20.35,20.5,19.77,19.9,290679,0
2017-05-11,20.01,20.73,19.56,20.29,119738,0
2017-05-12,20.24,20.24,19.2,19.68,157869,0
2017-05-15,19.92,20.69,19.59,20.03,112777,0
2017-05-16,20.03,20.03,19.34,19.65,100218,0
2017-05-17,19.27,19.32,18.11,18.22,132761,0
2017-05-18,18.1,18.46,17.68,17.72,150950,0
2017-05-19,17.99,19.02,17.9,18.84,119075,0
2017-05-22,18.87,19.98,18.33,19.87,152347,0
2017-05-23,20.21,20.81,19.1384,20.74,235110,0
2017-05-24,20.88,21.03,19.93,20.19,139752,0
2017-05-25,20.31,20.62,19.21,19.57,68610,0
2017-05-26,19.54,19.99,19.37,19.92,71133,0
2017-05-30,19.83,20.3,19.2,19.29,83989,0
2017-05-31,19.3,19.65,18.815,19.25,99632,0
2017-06-01,19.35,20.48,19.2,20.33,82024,0
2017-06-02,20.48,21.56,20.341,21.14,130204,0
2017-06-05,21,21.66,20.95,21.39,144679,0
2017-06-06,21.35,21.71,20.27,21,129674,0
2017-06-07,21,21.46,20.75,21.05,62877,0
2017-06-08,21.2,22,21.02,21.89,98288,0
2017-06-09,21.99,23.23,21.728,21.99,214897,0
2017-06-12,22.01,23,21.425,21.89,194606,0
2017-06-13,21.9,22.28,21.22,21.94,94527,0
2017-06-14,22.23,22.23,20.8,21.26,106289,0
2017-06-15,20.8,21.47,20.75,21.25,51261,0
2017-06-16,21,21.33,20.83,20.98,167106,0
2017-06-19,22.64,24.49,22.64,24.14,560856,0
2017-06-20,24.14,24.5,23.2258,23.71,224653,0
2017-06-21,23.84,24.02,23.01,23.18,150824,0
2017-06-22,23.28,23.92,23.0668,23.52,125339,0
2017-06-23,23.69,24.37,23.33,24.21,298637,0
2017-06-26,24.5,24.5,23.3001,24,94512,0
2017-06-27,24.04,24.04,23.06,23.09,110827,0
2017-06-28,23.36,24.23,23.2,23.92,86918,0
2017-06-29,23.88,23.88,22.73,23.45,72859,0
2017-06-30,23.54,23.96,23.0509,23.6,214475,0
2017-07-03,23.81,23.81,23.11,23.35,64519,0
2017-07-05,23.5,24.11,23.05,23.89,143167,0
2017-07-06,23.51,23.81,22.87,23.34,161633,0
2017-07-07,23.47,23.9869,23.025,23.2,143272,0
2017-07-10,23.06,23.9,22.601,23.59,125073,0
2017-07-11,23.49,23.78,23,23.33,136965,0
2017-07-12,23.68,24.57,23.38,24,245461,0
2017-07-13,24,24.6,23.74,24.48,217492,0
2017-07-14,24.61,24.8,24.1443,24.22,215353,0
2017-07-17,24.62,25.13,24.23,24.43,446896,0
2017-07-18,24.44,24.57,23.51,24.38,228536,0
2017-07-19,24.36,24.77,24.22,24.47,193751,0
2017-07-20,24.5,24.55,24.11,24.21,180277,0
2017-07-21,24.4,26.12,23.91,25.93,343531,0
2017-07-24,25.75,27.4895,25.55,26.93,427730,0
2017-07-25,27.1,27.1,26.12,26.29,303170,0
2017-07-26,26.39,27.03,25.48,26.13,483757,0
2017-07-27,28.45,29.11,25.65,27,1167773,0
2017-07-28,26.85,27.2499,25.75,27.03,396105,0
2017-07-31,27.39,27.57,25.2,26.23,518299,0
2017-08-01,26.23,27.03,26.0432,27.01,294075,0
2017-08-02,27.03,27.47,26.29,27.14,330694,0
2017-08-03,27.49,27.99,26.65,27.89,343509,0
2017-08-04,27.9,28.61,27.71,28.1,297415,0
2017-08-07,28.2,29,27.66,28.59,251434,0
2017-08-08,28.59,28.94,28.12,28.31,249647,0
2017-08-09,28.12,28.6,27.03,28.01,227005,0
2017-08-10,27.64,27.79,26.5,26.51,259598,0
2017-08-11,25.61,27.6,25.61,27.23,205733,0
2017-08-14,27.45,28.44,27.45,28.27,161907,0
2017-08-15,28.53,29.309,28.19,28.63,235280,0
2017-08-16,28.63,28.98,28.1352,28.31,196752,0
2017-08-17,28.29,29.16,28,28.36,247834,0
2017-08-18,28.17,28.51,27.56,27.61,256028,0
2017-08-21,27.52,27.69,27.01,27.46,183395,0
2017-08-22,27.7,28.9014,27.6233,28.4,302853,0
2017-08-23,28.13,28.83,28.01,28.68,119751,0
2017-08-24,28.66,29.24,28.4937,29.07,164670,0
2017-08-25,29.42,29.58,28.37,28.77,143458,0
2017-08-28,28.9,30.62,28.8,30.54,280815,0
2017-08-29,30.28,30.86,28.81,30.73,285920,0
2017-08-30,30.79,31,30.2065,30.99,230790,0
2017-08-31,31.19,31.61,30.601,30.99,240461,0
2017-09-01,31.13,31.47,30.54,30.97,235005,0
2017-09-05,30.72,30.9,29.821,30.29,160418,0
2017-09-06,30.5,30.59,29.58,29.77,184814,0
2017-09-07,29.77,29.919,28.73,29.66,179464,0
2017-09-08,29.6,29.81,29,29.13,127014,0
2017-09-11,29.54,30.5108,29.54,30,215826,0
2017-09-12,30,30.2,29.2101,29.66,137864,0
2017-09-13,29.76,29.813,29.135,29.44,94118,0
2017-09-14,29.23,29.23,27.3,27.42,231004,0
2017-09-15,27.22,28.03,26.55,27.99,422659,0
2017-09-18,28.26,29.28,28.07,28.6,226474,0
2017-09-19,28.77,28.99,28.46,28.78,234188,0
2017-09-20,28.78,29.45,28.57,29.33,233186,0
2017-09-21,29.4,29.8,29.11,29.56,156435,0
2017-09-22,29.5,29.6,28.86,29.31,87246,0
2017-09-25,29.31,29.6604,28.3,28.41,243060,0
2017-09-26,28.43,28.99,28.36,28.75,146391,0
2017-09-27,29.01,29.49,28.68,29.1,190657,0
2017-09-28,29.1,31,28.75,30.94,214221,0
2017-09-29,30.62,30.92,30.04,30.32,220914,0
2017-10-02,30.37,30.74,30.11,30.73,117675,0
2017-10-03,30.86,31.1027,30.11,30.76,142807,0
2017-10-04,30.79,30.959,29.541,30,136316,0
2017-10-05,30.1,30.4,29.87,30.22,99413,0
2017-10-06,30.03,30.67,29.65,30.65,317868,0
2017-10-09,30.89,31.33,30.63,30.93,203448,0
2017-10-10,31.09,31.2,30.79,30.92,111458,0
2017-10-11,31,31.14,30.63,30.99,93815,0
2017-10-12,30.97,31.22,30.67,30.74,102977,0
2017-10-13,31,31,30.12,30.17,166206,0
2017-10-16,30.48,31.22,30.27,30.57,106743,0
2017-10-17,30.42,31.04,30.21,30.44,116832,0
2017-10-18,30.95,32,30.52,31.43,358586,0
2017-10-19,31.43,32.4,30.28,31.38,232852,0
2017-10-20,33.17,37.37,33,37.26,1007612,0
2017-10-23,39.8,40.11,38.276,38.76,570402,0
2017-10-24,38.65,39.82,38.44,38.88,400638,0
2017-10-25,38.88,39.1,36.02,37.63,562053,0
2017-10-26,37.63,38,36.77,36.84,287164,0
2017-10-27,36.95,37.58,36.45,37.33,270902,0
2017-10-30,38.6,38.6,36.301,36.76,248973,0
2017-10-31,36.82,37.2,36.3,37.02,236673,0
2017-11-01,37.42,37.645,35.3,36.23,314009,0
2017-11-02,36.15,36.9199,35.92,36.48,268514,0
2017-11-03,36.5,36.66,35.9,35.93,213876,0
2017-11-06,35.8,36.61,35.62,36.4,311205,0
2017-11-07,36.95,36.98,36.22,36.61,273474,0
2017-11-08,36.43,36.43,35.01,36.09,156726,0
2017-11-09,35.99,36.66,35.24,36.48,352303,0
2017-11-10,36.74,36.74,35.5561,36.09,234419,0
